31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 3 | 20240118 | 192800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240118 | 192700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240118 | 192600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240118 | 192500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240118 | 192400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240118 | 192300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240118 | 192200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240118 | 192100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240118 | 192000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240118 | 191900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240118 | 191800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240118 | 191700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240118 | 191600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240118 | 191500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240118 | 191400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240118 | 191300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240118 | 191200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240118 | 191100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240118 | 191000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240118 | 190900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240118 | 190800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240118 | 190700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240118 | 190600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240118 | 190500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240118 | 190400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240118 | 190300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240118 | 190200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240118 | 190100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240118 | 190000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240118 | 185900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 33 | 20240118 | 185800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240118 | 185700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240118 | 185600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240118 | 185500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240118 | 185400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240118 | 185300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240118 | 185200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240118 | 185100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240118 | 185000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240118 | 184900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240118 | 184800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240118 | 184700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240118 | 184600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240118 | 184500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240118 | 184400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240118 | 184300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240118 | 184200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240118 | 184100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240118 | 184000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240118 | 183900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240118 | 183800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240118 | 183700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240118 | 183600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240118 | 183500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240118 | 183400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240118 | 183300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240118 | 183200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240118 | 183100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240118 | 183000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240118 | 182900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 63 | 20240118 | 182800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240118 | 182700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240118 | 182600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240118 | 182500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240118 | 182400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240118 | 182300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240118 | 182200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240118 | 182100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240118 | 182000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240118 | 181900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240118 | 181800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240118 | 181700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240118 | 181600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240118 | 181500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240118 | 181400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240118 | 181300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240118 | 181200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240118 | 181100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240118 | 181000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240118 | 180900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240118 | 180800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240118 | 180700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240118 | 180600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240118 | 180500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240118 | 180400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240118 | 180300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240118 | 180200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240118 | 180100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240118 | 180000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240118 | 175900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 93 | 20240118 | 175800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240118 | 175700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240118 | 175600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240118 | 175500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240118 | 175400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240118 | 175300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240118 | 175200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240118 | 175100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240118 | 175000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240118 | 174900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240118 | 174800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240118 | 174700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240118 | 174600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240118 | 174500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240118 | 174400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240118 | 174300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240118 | 174200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240118 | 174100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240118 | 174000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240118 | 173900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240118 | 173800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240118 | 173700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240118 | 173600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240118 | 173500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240118 | 173400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240118 | 173300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240118 | 173200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240118 | 173100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240118 | 173000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240118 | 172900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 123 | 20240118 | 172800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240118 | 172700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240118 | 172600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240118 | 172500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240118 | 172400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240118 | 172300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240118 | 172200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240118 | 172100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240118 | 172000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240118 | 171900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240118 | 171800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240118 | 171700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240118 | 171600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240118 | 171500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240118 | 171400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240118 | 171300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240118 | 171200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240118 | 171100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240118 | 171000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240118 | 170900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240118 | 170800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240118 | 170700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240118 | 170600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240118 | 170500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240118 | 170400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240118 | 170300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240118 | 170200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240118 | 170100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240118 | 170000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240118 | 165900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 153 | 20240118 | 165800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240118 | 165700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240118 | 165600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240118 | 165500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240118 | 165400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240118 | 165300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240118 | 165200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240118 | 165100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240118 | 165000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240118 | 164900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240118 | 164800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240118 | 164700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240118 | 164600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240118 | 164500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240118 | 164400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240118 | 164300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240118 | 164200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240118 | 164100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240118 | 164000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240118 | 163900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240118 | 163800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240118 | 163700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240118 | 163600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240118 | 163500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240118 | 163400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240118 | 163300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240118 | 163200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240118 | 163100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240118 | 163000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240118 | 162900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 183 | 20240118 | 162800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240118 | 162700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240118 | 162600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240118 | 162500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240118 | 162400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240118 | 162300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240118 | 162200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240118 | 162100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240118 | 162000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240118 | 161900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240118 | 161800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240118 | 161700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240118 | 161600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240118 | 161500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240118 | 161400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240118 | 161300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240118 | 161200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240118 | 161100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240118 | 161000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240118 | 160900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240118 | 160800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240118 | 160700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240118 | 160600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240118 | 160500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240118 | 160400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240118 | 160300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240118 | 160200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240118 | 160100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240118 | 160000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240118 | 155900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 213 | 20240118 | 155800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240118 | 155700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240118 | 155600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240118 | 155500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20240118 | 155400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240118 | 155300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240118 | 155200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240118 | 155100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240118 | 155000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20240118 | 154900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20240118 | 154800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20240118 | 154700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20240118 | 154600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20240118 | 154500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20240118 | 154400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20240118 | 154300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20240118 | 154200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20240118 | 154100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20240118 | 154000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20240118 | 153900 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20240118 | 153800 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20240118 | 153700 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20240118 | 153600 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20240118 | 153500 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20240118 | 153400 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20240118 | 153300 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20240118 | 153200 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20240118 | 153100 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20240118 | 153000 | 3787630225 | 3970 | 3970 | 3970 | 3970 | 81385 |
| 242 | 20240118 | 152900 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 243 | 20240118 | 152800 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20240118 | 152700 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20240118 | 152600 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 246 | 20240118 | 152500 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 247 | 20240118 | 152400 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 248 | 20240118 | 152300 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 249 | 20240118 | 152200 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 250 | 20240118 | 152100 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 251 | 20240118 | 152000 | 3464531775 | 3980 | 3980 | 3980 | 3980 | 0 |
| 252 | 20240118 | 151900 | 3464531775 | 3980 | 3980 | 3980 | 3975 | 833 |
| 253 | 20240118 | 151800 | 3461218355 | 3980 | 3980 | 3980 | 3975 | 4126 |
| 254 | 20240118 | 151700 | 3444797125 | 3980 | 3980 | 3980 | 3980 | 649 |
| 255 | 20240118 | 151600 | 3442214105 | 3980 | 3980 | 3980 | 3975 | 5378 |
| 256 | 20240118 | 151500 | 3420834775 | 3980 | 3975 | 3980 | 3970 | 1306 |
| 257 | 20240118 | 151400 | 3415642520 | 3975 | 3980 | 3980 | 3975 | 3901 |
| 258 | 20240118 | 151300 | 3400133445 | 3980 | 3975 | 3985 | 3975 | 3732 |
| 259 | 20240118 | 151200 | 3385293525 | 3975 | 3980 | 3980 | 3975 | 10544 |
| 260 | 20240118 | 151100 | 3343378240 | 3980 | 3980 | 3985 | 3980 | 191 |
| 261 | 20240118 | 151000 | 3342617955 | 3980 | 3980 | 3980 | 3975 | 2161 |
| 262 | 20240118 | 150900 | 3334018675 | 3980 | 3980 | 3985 | 3975 | 4653 |
| 263 | 20240118 | 150800 | 3315499695 | 3980 | 3985 | 3985 | 3980 | 4 |
| 264 | 20240118 | 150700 | 3315483760 | 3985 | 3985 | 3985 | 3985 | 17 |
| 265 | 20240118 | 150600 | 3315416015 | 3985 | 3985 | 3985 | 3980 | 168 |
| 266 | 20240118 | 150500 | 3314746540 | 3980 | 3980 | 3980 | 3980 | 2889 |
| 267 | 20240118 | 150400 | 3303248320 | 3980 | 3980 | 3980 | 3980 | 254 |
| 268 | 20240118 | 150300 | 3302237400 | 3980 | 3980 | 3980 | 3980 | 182 |
| 269 | 20240118 | 150200 | 3301513040 | 3975 | 3975 | 3975 | 3975 | 2936 |
| 270 | 20240118 | 150100 | 3289842440 | 3975 | 3975 | 3975 | 3970 | 1862 |
| 271 | 20240118 | 150000 | 3282441490 | 3975 | 3975 | 3975 | 3970 | 1448 |
| 272 | 20240118 | 145900 | 3276692890 | 3970 | 3970 | 3975 | 3970 | 1636 |
| 273 | 20240118 | 145800 | 3270197950 | 3975 | 3970 | 3975 | 3970 | 1393 |
| 274 | 20240118 | 145700 | 3264665200 | 3975 | 3975 | 3975 | 3970 | 638 |
| 275 | 20240118 | 145600 | 3262129625 | 3975 | 3970 | 3975 | 3970 | 821 |
| 276 | 20240118 | 145500 | 3258866845 | 3970 | 3975 | 3975 | 3970 | 673 |
| 277 | 20240118 | 145400 | 3256194830 | 3970 | 3970 | 3975 | 3970 | 441 |
| 278 | 20240118 | 145300 | 3254444025 | 3970 | 3975 | 3975 | 3970 | 92 |
| 279 | 20240118 | 145200 | 3254078735 | 3970 | 3975 | 3975 | 3970 | 1414 |
| 280 | 20240118 | 145100 | 3248459025 | 3970 | 3975 | 3975 | 3970 | 830 |
| 281 | 20240118 | 145000 | 3245162320 | 3970 | 3975 | 3975 | 3970 | 659 |
| 282 | 20240118 | 144900 | 3242544470 | 3970 | 3970 | 3975 | 3970 | 177 |
| 283 | 20240118 | 144800 | 3241841700 | 3970 | 3975 | 3980 | 3970 | 1581 |
| 284 | 20240118 | 144700 | 3235557485 | 3975 | 3980 | 3980 | 3975 | 4057 |
| 285 | 20240118 | 144600 | 3219415515 | 3980 | 3980 | 3980 | 3975 | 3176 |
| 286 | 20240118 | 144500 | 3206775340 | 3980 | 3975 | 3980 | 3975 | 398 |
| 287 | 20240118 | 144400 | 3205192085 | 3980 | 3975 | 3980 | 3975 | 159 |
| 288 | 20240118 | 144300 | 3204559665 | 3975 | 3975 | 3980 | 3975 | 3316 |
| 289 | 20240118 | 144200 | 3191378165 | 3980 | 3980 | 3980 | 3975 | 466 |
| 290 | 20240118 | 144100 | 3189524480 | 3980 | 3975 | 3980 | 3975 | 356 |
| 291 | 20240118 | 144000 | 3188108360 | 3975 | 3975 | 3980 | 3975 | 225 |
| 292 | 20240118 | 143900 | 3187213450 | 3975 | 3975 | 3980 | 3975 | 246 |
| 293 | 20240118 | 143800 | 3186235100 | 3980 | 3980 | 3980 | 3975 | 332 |
| 294 | 20240118 | 143700 | 3184914115 | 3975 | 3975 | 3980 | 3975 | 2411 |
| 295 | 20240118 | 143600 | 3175324055 | 3975 | 3975 | 3980 | 3975 | 266 |
| 296 | 20240118 | 143500 | 3174266665 | 3975 | 3975 | 3975 | 3975 | 82 |
| 297 | 20240118 | 143400 | 3173940715 | 3980 | 3980 | 3980 | 3975 | 167 |
| 298 | 20240118 | 143300 | 3173276760 | 3975 | 3975 | 3975 | 3975 | 79 |
| 299 | 20240118 | 143200 | 3172962735 | 3980 | 3970 | 3980 | 3970 | 2479 |
| 300 | 20240118 | 143100 | 3163109985 | 3975 | 3975 | 3975 | 3970 | 102 |
| 301 | 20240118 | 143000 | 3162704995 | 3970 | 3975 | 3975 | 3970 | 2145 |
| 302 | 20240118 | 142900 | 3154178955 | 3980 | 3980 | 3980 | 3975 | 264 |
| 303 | 20240118 | 142800 | 3153128735 | 3975 | 3975 | 3980 | 3970 | 4009 |
| 304 | 20240118 | 142700 | 3137193480 | 3975 | 3975 | 3975 | 3970 | 919 |
| 305 | 20240118 | 142600 | 3133544990 | 3970 | 3970 | 3975 | 3970 | 551 |
| 306 | 20240118 | 142500 | 3131356805 | 3975 | 3970 | 3975 | 3970 | 666 |
| 307 | 20240118 | 142400 | 3128712320 | 3975 | 3980 | 3980 | 3975 | 3094 |
| 308 | 20240118 | 142300 | 3116413650 | 3980 | 3980 | 3980 | 3980 | 3005 |
| 309 | 20240118 | 142200 | 3104453750 | 3975 | 3980 | 3985 | 3975 | 3599 |
| 310 | 20240118 | 142100 | 3090130265 | 3975 | 3980 | 3980 | 3975 | 314 |
| 311 | 20240118 | 142000 | 3088880610 | 3980 | 3980 | 3980 | 3980 | 9 |
| 312 | 20240118 | 141900 | 3088844790 | 3980 | 3975 | 3980 | 3975 | 336 |
| 313 | 20240118 | 141800 | 3087507620 | 3975 | 3980 | 3980 | 3975 | 1124 |
| 314 | 20240118 | 141700 | 3083034105 | 3980 | 3980 | 3980 | 3975 | 257 |
| 315 | 20240118 | 141600 | 3082011310 | 3980 | 3975 | 3980 | 3975 | 3105 |
| 316 | 20240118 | 141500 | 3069655910 | 3975 | 3975 | 3975 | 3975 | 4043 |
| 317 | 20240118 | 141400 | 3053584985 | 3975 | 3975 | 3975 | 3970 | 1827 |
| 318 | 20240118 | 141300 | 3046322725 | 3975 | 3975 | 3975 | 3975 | 569 |
| 319 | 20240118 | 141200 | 3044060950 | 3970 | 3970 | 3970 | 3970 | 13 |
| 320 | 20240118 | 141100 | 3044009340 | 3975 | 3975 | 3975 | 3975 | 108 |
| 321 | 20240118 | 141000 | 3043580040 | 3975 | 3970 | 3975 | 3970 | 342 |
| 322 | 20240118 | 140900 | 3042222240 | 3970 | 3975 | 3975 | 3970 | 22 |
| 323 | 20240118 | 140800 | 3042134850 | 3975 | 3975 | 3975 | 3970 | 562 |
| 324 | 20240118 | 140700 | 3039903205 | 3975 | 3970 | 3975 | 3970 | 139 |
| 325 | 20240118 | 140600 | 3039350845 | 3970 | 3970 | 3975 | 3970 | 1959 |
| 326 | 20240118 | 140500 | 3031568005 | 3970 | 3965 | 3975 | 3965 | 2694 |
| 327 | 20240118 | 140400 | 3020872875 | 3970 | 3965 | 3970 | 3965 | 1534 |
| 328 | 20240118 | 140300 | 3014790525 | 3965 | 3960 | 3965 | 3960 | 234 |
| 329 | 20240118 | 140200 | 3013863865 | 3960 | 3965 | 3965 | 3960 | 32 |
| 330 | 20240118 | 140100 | 3013737045 | 3955 | 3960 | 3965 | 3955 | 4000 |
| 331 | 20240118 | 140000 | 2997899010 | 3965 | 3960 | 3965 | 3960 | 3093 |
| 332 | 20240118 | 135900 | 2985648190 | 3960 | 3960 | 3960 | 3955 | 8359 |
| 333 | 20240118 | 135800 | 2952556005 | 3960 | 3955 | 3960 | 3955 | 985 |
| 334 | 20240118 | 135700 | 2948656470 | 3960 | 3960 | 3965 | 3960 | 1729 |
| 335 | 20240118 | 135600 | 2941809530 | 3960 | 3960 | 3960 | 3955 | 1731 |
| 336 | 20240118 | 135500 | 2934957795 | 3960 | 3960 | 3960 | 3955 | 1069 |
| 337 | 20240118 | 135400 | 2930724630 | 3960 | 3960 | 3960 | 3955 | 1484 |
| 338 | 20240118 | 135300 | 2924848770 | 3960 | 3965 | 3965 | 3960 | 665 |
| 339 | 20240118 | 135200 | 2922215250 | 3965 | 3965 | 3965 | 3960 | 1349 |
| 340 | 20240118 | 135100 | 2916871965 | 3965 | 3965 | 3965 | 3965 | 234 |
| 341 | 20240118 | 135000 | 2915944155 | 3960 | 3960 | 3965 | 3960 | 933 |
| 342 | 20240118 | 134900 | 2912247995 | 3960 | 3960 | 3960 | 3955 | 25354 |
| 343 | 20240118 | 134800 | 2811880845 | 3960 | 3965 | 3965 | 3960 | 6658 |
| 344 | 20240118 | 134700 | 2785481990 | 3965 | 3970 | 3970 | 3965 | 4744 |
| 345 | 20240118 | 134600 | 2766669950 | 3970 | 3970 | 3970 | 3965 | 477 |
| 346 | 20240118 | 134500 | 2764778070 | 3970 | 3975 | 3975 | 3965 | 21252 |
| 347 | 20240118 | 134400 | 2680407180 | 3975 | 3975 | 3975 | 3970 | 439 |
| 348 | 20240118 | 134300 | 2678662760 | 3970 | 3975 | 3975 | 3970 | 514 |
| 349 | 20240118 | 134200 | 2676622175 | 3970 | 3975 | 3975 | 3970 | 460 |
| 350 | 20240118 | 134100 | 2674794655 | 3975 | 3970 | 3975 | 3970 | 2011 |
| 351 | 20240118 | 134000 | 2666807945 | 3970 | 3975 | 3975 | 3970 | 130 |
| 352 | 20240118 | 133900 | 2666291715 | 3975 | 3970 | 3975 | 3970 | 35 |
| 353 | 20240118 | 133800 | 2666152655 | 3970 | 3980 | 3980 | 3970 | 5696 |
| 354 | 20240118 | 133700 | 2643506945 | 3975 | 3975 | 3980 | 3975 | 2276 |
| 355 | 20240118 | 133600 | 2634459825 | 3975 | 3975 | 3980 | 3975 | 5674 |
| 356 | 20240118 | 133500 | 2611905655 | 3975 | 3975 | 3980 | 3975 | 223 |
| 357 | 20240118 | 133400 | 2611019210 | 3975 | 3975 | 3980 | 3975 | 3576 |
| 358 | 20240118 | 133300 | 2596804595 | 3975 | 3975 | 3980 | 3975 | 3825 |
| 359 | 20240118 | 133200 | 2581600090 | 3975 | 3975 | 3975 | 3975 | 140 |
| 360 | 20240118 | 133100 | 2581043590 | 3975 | 3975 | 3980 | 3975 | 5127 |
| 361 | 20240118 | 133000 | 2560663720 | 3975 | 3975 | 3975 | 3975 | 2670 |
| 362 | 20240118 | 132900 | 2550050470 | 3980 | 3980 | 3980 | 3975 | 187 |
| 363 | 20240118 | 132800 | 2549307060 | 3980 | 3980 | 3980 | 3975 | 330 |
| 364 | 20240118 | 132700 | 2547993810 | 3980 | 3980 | 3980 | 3975 | 207 |
| 365 | 20240118 | 132600 | 2547170895 | 3980 | 3980 | 3980 | 3980 | 272 |
| 366 | 20240118 | 132500 | 2546088335 | 3980 | 3980 | 3980 | 3980 | 9 |
| 367 | 20240118 | 132400 | 2546052515 | 3980 | 3980 | 3980 | 3975 | 1447 |
| 368 | 20240118 | 132300 | 2540295800 | 3980 | 3975 | 3980 | 3975 | 686 |
| 369 | 20240118 | 132200 | 2537567020 | 3980 | 3975 | 3980 | 3975 | 2056 |
| 370 | 20240118 | 132100 | 2529384210 | 3975 | 3975 | 3980 | 3975 | 696 |
| 371 | 20240118 | 132000 | 2526617335 | 3975 | 3980 | 3985 | 3975 | 19633 |
| 372 | 20240118 | 131900 | 2448479130 | 3980 | 3980 | 3985 | 3980 | 2311 |
| 373 | 20240118 | 131800 | 2439280840 | 3985 | 3985 | 3985 | 3980 | 949 |
| 374 | 20240118 | 131700 | 2435502100 | 3980 | 3985 | 3985 | 3980 | 1020 |
| 375 | 20240118 | 131600 | 2431437465 | 3985 | 3985 | 3985 | 3985 | 1148 |
| 376 | 20240118 | 131500 | 2426862685 | 3980 | 3985 | 3985 | 3980 | 819 |
| 377 | 20240118 | 131400 | 2423600095 | 3985 | 3985 | 3985 | 3980 | 520 |
| 378 | 20240118 | 131300 | 2421528700 | 3980 | 3985 | 3985 | 3980 | 799 |
| 379 | 20240118 | 131200 | 2418344785 | 3980 | 3980 | 3985 | 3980 | 1929 |
| 380 | 20240118 | 131100 | 2410657805 | 3985 | 3985 | 3985 | 3980 | 1021 |
| 381 | 20240118 | 131000 | 2406590150 | 3985 | 3980 | 3985 | 3980 | 281 |
| 382 | 20240118 | 130900 | 2405471500 | 3980 | 3985 | 3985 | 3980 | 124 |
| 383 | 20240118 | 130800 | 2404977960 | 3980 | 3985 | 3985 | 3980 | 300 |
| 384 | 20240118 | 130700 | 2403783700 | 3985 | 3985 | 3985 | 3985 | 288 |
| 385 | 20240118 | 130600 | 2402636020 | 3980 | 3985 | 3985 | 3980 | 145 |
| 386 | 20240118 | 130500 | 2402058720 | 3985 | 3985 | 3985 | 3980 | 296 |
| 387 | 20240118 | 130400 | 2400879875 | 3985 | 3985 | 3985 | 3985 | 65 |
| 388 | 20240118 | 130300 | 2400620850 | 3980 | 3985 | 3985 | 3980 | 321 |
| 389 | 20240118 | 130200 | 2399342540 | 3985 | 3985 | 3990 | 3980 | 388 |
| 390 | 20240118 | 130100 | 2397796405 | 3985 | 3980 | 3990 | 3980 | 143 |
| 391 | 20240118 | 130000 | 2397227220 | 3980 | 3985 | 3985 | 3980 | 1074 |
| 392 | 20240118 | 125900 | 2392947395 | 3980 | 3985 | 3985 | 3980 | 234 |
| 393 | 20240118 | 125800 | 2392015055 | 3985 | 3990 | 3990 | 3985 | 1271 |
| 394 | 20240118 | 125700 | 2386948600 | 3990 | 3990 | 3990 | 3985 | 1828 |
| 395 | 20240118 | 125600 | 2379654885 | 3990 | 3990 | 3990 | 3985 | 130 |
| 396 | 20240118 | 125500 | 2379136295 | 3990 | 3990 | 3990 | 3990 | 64 |
| 397 | 20240118 | 125400 | 2378880935 | 3985 | 3985 | 3985 | 3985 | 785 |
| 398 | 20240118 | 125300 | 2375752710 | 3985 | 3985 | 3985 | 3980 | 754 |
| 399 | 20240118 | 125200 | 2372748085 | 3985 | 3985 | 3990 | 3985 | 841 |
| 400 | 20240118 | 125100 | 2369396695 | 3985 | 3990 | 3990 | 3985 | 1923 |
| 401 | 20240118 | 125000 | 2361733520 | 3990 | 3990 | 3990 | 3990 | 15 |
| 402 | 20240118 | 124900 | 2361673670 | 3990 | 3985 | 3990 | 3985 | 41 |
| 403 | 20240118 | 124800 | 2361510245 | 3990 | 3985 | 3990 | 3985 | 3 |
| 404 | 20240118 | 124700 | 2361498280 | 3990 | 3990 | 3990 | 3990 | 9 |
| 405 | 20240118 | 124600 | 2361462370 | 3985 | 3985 | 3990 | 3985 | 643 |
| 406 | 20240118 | 124500 | 2358900005 | 3985 | 3985 | 3990 | 3985 | 2632 |
| 407 | 20240118 | 124400 | 2348411465 | 3985 | 3990 | 3995 | 3980 | 14291 |
| 408 | 20240118 | 124300 | 2291418785 | 3990 | 3990 | 3995 | 3990 | 245 |
| 409 | 20240118 | 124200 | 2290441215 | 3990 | 3985 | 3990 | 3985 | 5097 |
| 410 | 20240118 | 124100 | 2270108630 | 3985 | 3990 | 3990 | 3985 | 2287 |
| 411 | 20240118 | 124000 | 2260990430 | 3985 | 3990 | 3990 | 3985 | 278 |
| 412 | 20240118 | 123900 | 2259881910 | 3990 | 3990 | 3990 | 3985 | 23 |
| 413 | 20240118 | 123800 | 2259790200 | 3985 | 3985 | 3990 | 3985 | 199 |
| 414 | 20240118 | 123700 | 2258996835 | 3985 | 3980 | 3985 | 3980 | 1458 |
| 415 | 20240118 | 123600 | 2253186955 | 3985 | 3985 | 3985 | 3985 | 1657 |
| 416 | 20240118 | 123500 | 2246583810 | 3985 | 3985 | 3985 | 3985 | 403 |
| 417 | 20240118 | 123400 | 2244977855 | 3985 | 3985 | 3985 | 3985 | 339 |
| 418 | 20240118 | 123300 | 2243626940 | 3985 | 3985 | 3985 | 3980 | 514 |
| 419 | 20240118 | 123200 | 2241580190 | 3985 | 3985 | 3985 | 3980 | 556 |
| 420 | 20240118 | 123100 | 2239365410 | 3980 | 3985 | 3985 | 3980 | 680 |
| 421 | 20240118 | 123000 | 2236657035 | 3985 | 3990 | 3990 | 3980 | 6803 |
| 422 | 20240118 | 122900 | 2209547925 | 3990 | 3990 | 3990 | 3990 | 404 |
| 423 | 20240118 | 122800 | 2207935965 | 3990 | 3985 | 3990 | 3985 | 48 |
| 424 | 20240118 | 122700 | 2207744665 | 3990 | 3990 | 3990 | 3990 | 324 |
| 425 | 20240118 | 122600 | 2206451905 | 3990 | 3990 | 3990 | 3990 | 13 |
| 426 | 20240118 | 122500 | 2206400035 | 3990 | 3990 | 3990 | 3990 | 49 |
| 427 | 20240118 | 122400 | 2206204525 | 3990 | 3990 | 3990 | 3990 | 760 |
| 428 | 20240118 | 122300 | 2203172125 | 3985 | 3990 | 3990 | 3985 | 936 |
| 429 | 20240118 | 122200 | 2199437490 | 3990 | 3990 | 3990 | 3985 | 2614 |
| 430 | 20240118 | 122100 | 2189007635 | 3985 | 3990 | 3990 | 3985 | 130 |
| 431 | 20240118 | 122000 | 2188488940 | 3990 | 3990 | 3990 | 3990 | 110 |
| 432 | 20240118 | 121900 | 2188050040 | 3990 | 3990 | 3995 | 3990 | 669 |
| 433 | 20240118 | 121800 | 2185380725 | 3990 | 3990 | 3990 | 3990 | 2013 |
| 434 | 20240118 | 121700 | 2177348855 | 3990 | 3990 | 3990 | 3990 | 761 |
| 435 | 20240118 | 121600 | 2174312465 | 3990 | 3985 | 3990 | 3985 | 207 |
| 436 | 20240118 | 121500 | 2173487535 | 3990 | 3990 | 3990 | 3990 | 38 |
| 437 | 20240118 | 121400 | 2173335915 | 3990 | 3985 | 3990 | 3985 | 32 |
| 438 | 20240118 | 121300 | 2173208245 | 3985 | 3990 | 3990 | 3985 | 85 |
| 439 | 20240118 | 121200 | 2172869125 | 3990 | 3990 | 3990 | 3990 | 256 |
| 440 | 20240118 | 121100 | 2171847685 | 3990 | 3990 | 3990 | 3990 | 231 |
| 441 | 20240118 | 121000 | 2170925995 | 3990 | 3985 | 3990 | 3985 | 920 |
| 442 | 20240118 | 120900 | 2167257850 | 3990 | 3990 | 3990 | 3990 | 131 |
| 443 | 20240118 | 120800 | 2166735160 | 3990 | 3990 | 3990 | 3985 | 1118 |
| 444 | 20240118 | 120700 | 2162278695 | 3990 | 3990 | 3990 | 3990 | 1682 |
| 445 | 20240118 | 120600 | 2155567515 | 3990 | 3990 | 3990 | 3990 | 77 |
| 446 | 20240118 | 120500 | 2155260285 | 3990 | 3990 | 3990 | 3990 | 26 |
| 447 | 20240118 | 120400 | 2155156545 | 3990 | 3985 | 3990 | 3985 | 1507 |
| 448 | 20240118 | 120300 | 2149150470 | 3985 | 3985 | 3985 | 3985 | 1346 |
| 449 | 20240118 | 120200 | 2143786660 | 3985 | 3985 | 3985 | 3985 | 4397 |
| 450 | 20240118 | 120100 | 2126264615 | 3985 | 3985 | 3985 | 3985 | 1577 |
| 451 | 20240118 | 120000 | 2119980270 | 3985 | 3985 | 3985 | 3985 | 128 |
| 452 | 20240118 | 115900 | 2119470190 | 3985 | 3985 | 3985 | 3980 | 3485 |
| 453 | 20240118 | 115800 | 2105582470 | 3985 | 3980 | 3985 | 3980 | 2570 |
| 454 | 20240118 | 115700 | 2095341835 | 3985 | 3990 | 3990 | 3980 | 42146 |
| 455 | 20240118 | 115600 | 1927231135 | 3995 | 3995 | 3995 | 3990 | 515 |
| 456 | 20240118 | 115500 | 1925175460 | 3990 | 3990 | 3995 | 3990 | 303 |
| 457 | 20240118 | 115400 | 1923966455 | 3990 | 3995 | 3995 | 3990 | 757 |
| 458 | 20240118 | 115300 | 1920945975 | 3990 | 3995 | 3995 | 3990 | 5509 |
| 459 | 20240118 | 115200 | 1898962270 | 3995 | 3995 | 3995 | 3995 | 54 |
| 460 | 20240118 | 115100 | 1898746540 | 3995 | 3995 | 3995 | 3990 | 735 |
| 461 | 20240118 | 115000 | 1895813595 | 3995 | 3990 | 3995 | 3990 | 256 |
| 462 | 20240118 | 114900 | 1894791965 | 3990 | 3995 | 3995 | 3990 | 675 |
| 463 | 20240118 | 114800 | 1892097180 | 3990 | 4000 | 4000 | 3990 | 16190 |
| 464 | 20240118 | 114700 | 1827429720 | 4000 | 4000 | 4000 | 3995 | 2215 |
| 465 | 20240118 | 114600 | 1818577910 | 3995 | 4000 | 4000 | 3995 | 590 |
| 466 | 20240118 | 114500 | 1816220825 | 3995 | 4000 | 4000 | 3995 | 926 |
| 467 | 20240118 | 114400 | 1812520670 | 3995 | 4000 | 4000 | 3995 | 1501 |
| 468 | 20240118 | 114300 | 1806518840 | 4000 | 4005 | 4005 | 3995 | 11626 |
| 469 | 20240118 | 114200 | 1760032220 | 4000 | 4000 | 4005 | 4000 | 759 |
| 470 | 20240118 | 114100 | 1756996205 | 4000 | 4005 | 4005 | 4000 | 1070 |
| 471 | 20240118 | 114000 | 1752715995 | 4005 | 4005 | 4005 | 4000 | 1634 |
| 472 | 20240118 | 113900 | 1746176450 | 4005 | 4000 | 4005 | 4000 | 237 |
| 473 | 20240118 | 113800 | 1745228350 | 4005 | 4000 | 4005 | 4000 | 741 |
| 474 | 20240118 | 113700 | 1742263860 | 4005 | 4000 | 4005 | 4000 | 3919 |
| 475 | 20240118 | 113600 | 1726584415 | 4005 | 4000 | 4005 | 4000 | 756 |
| 476 | 20240118 | 113500 | 1723559780 | 4005 | 4005 | 4005 | 4000 | 692 |
| 477 | 20240118 | 113400 | 1720791220 | 4000 | 4000 | 4005 | 4000 | 697 |
| 478 | 20240118 | 113300 | 1718002700 | 4005 | 4005 | 4005 | 4000 | 1729 |
| 479 | 20240118 | 113200 | 1711084745 | 4000 | 4005 | 4005 | 4000 | 4432 |
| 480 | 20240118 | 113100 | 1693353760 | 4005 | 4005 | 4005 | 4000 | 321 |
| 481 | 20240118 | 113000 | 1692069240 | 4005 | 4000 | 4005 | 4000 | 559 |
| 482 | 20240118 | 112900 | 1689832620 | 4000 | 4000 | 4005 | 4000 | 341 |
| 483 | 20240118 | 112800 | 1688468600 | 4000 | 4000 | 4005 | 4000 | 464 |
| 484 | 20240118 | 112700 | 1686612430 | 4000 | 4000 | 4005 | 4000 | 447 |
| 485 | 20240118 | 112600 | 1684824415 | 4000 | 4005 | 4005 | 4000 | 374 |
| 486 | 20240118 | 112500 | 1683327630 | 4005 | 4000 | 4005 | 4000 | 975 |
| 487 | 20240118 | 112400 | 1679425055 | 4000 | 4005 | 4005 | 4000 | 852 |
| 488 | 20240118 | 112300 | 1676014490 | 4000 | 4005 | 4005 | 4000 | 1332 |
| 489 | 20240118 | 112200 | 1670682000 | 4005 | 4010 | 4010 | 4005 | 2449 |
| 490 | 20240118 | 112100 | 1660873720 | 4005 | 4005 | 4005 | 4005 | 735 |
| 491 | 20240118 | 112000 | 1657930045 | 4005 | 4010 | 4010 | 4005 | 2457 |
| 492 | 20240118 | 111900 | 1648079225 | 4005 | 4000 | 4005 | 4000 | 4063 |
| 493 | 20240118 | 111800 | 1631807995 | 4005 | 4005 | 4005 | 4000 | 1316 |
| 494 | 20240118 | 111700 | 1626540770 | 4000 | 4005 | 4005 | 4000 | 816 |
| 495 | 20240118 | 111600 | 1623274865 | 4000 | 4005 | 4005 | 4000 | 1626 |
| 496 | 20240118 | 111500 | 1616769335 | 4005 | 4005 | 4005 | 4000 | 1374 |
| 497 | 20240118 | 111400 | 1611273090 | 4005 | 4005 | 4005 | 4000 | 354 |
| 498 | 20240118 | 111300 | 1609856410 | 4000 | 4000 | 4005 | 4000 | 994 |
| 499 | 20240118 | 111200 | 1605877780 | 4005 | 4005 | 4005 | 4005 | 671 |
| 500 | 20240118 | 111100 | 1603190425 | 4005 | 4000 | 4010 | 4000 | 1488 |
| 501 | 20240118 | 111000 | 1597228155 | 4000 | 4005 | 4005 | 4000 | 1683 |
| 502 | 20240118 | 110900 | 1590496030 | 4005 | 4010 | 4010 | 4005 | 677 |
| 503 | 20240118 | 110800 | 1587784375 | 4010 | 4010 | 4010 | 4010 | 46 |
| 504 | 20240118 | 110700 | 1587599915 | 4010 | 4010 | 4010 | 4010 | 126 |
| 505 | 20240118 | 110600 | 1587094655 | 4010 | 4005 | 4010 | 4005 | 585 |
| 506 | 20240118 | 110500 | 1584751095 | 4010 | 4010 | 4010 | 4010 | 805 |
| 507 | 20240118 | 110400 | 1581523045 | 4005 | 4010 | 4010 | 4005 | 760 |
| 508 | 20240118 | 110300 | 1578479210 | 4005 | 4005 | 4010 | 4005 | 868 |
| 509 | 20240118 | 110200 | 1575002850 | 4010 | 4015 | 4015 | 4010 | 4360 |
| 510 | 20240118 | 110100 | 1557518170 | 4015 | 4015 | 4015 | 4015 | 95 |
| 511 | 20240118 | 110000 | 1557136745 | 4015 | 4015 | 4015 | 4010 | 777 |
| 512 | 20240118 | 105900 | 1554017100 | 4010 | 4010 | 4015 | 4010 | 421 |
| 513 | 20240118 | 105800 | 1552328370 | 4010 | 4005 | 4010 | 4005 | 1651 |
| 514 | 20240118 | 105700 | 1545710605 | 4005 | 4010 | 4010 | 4005 | 579 |
| 515 | 20240118 | 105600 | 1543390725 | 4005 | 4010 | 4010 | 4005 | 687 |
| 516 | 20240118 | 105500 | 1540638250 | 4010 | 4010 | 4010 | 4005 | 1161 |
| 517 | 20240118 | 105400 | 1535987890 | 4010 | 4010 | 4010 | 4010 | 1193 |
| 518 | 20240118 | 105300 | 1531203960 | 4005 | 4010 | 4010 | 4005 | 196 |
| 519 | 20240118 | 105200 | 1530418040 | 4010 | 4010 | 4010 | 4010 | 499 |
| 520 | 20240118 | 105100 | 1528417050 | 4010 | 4010 | 4010 | 4010 | 547 |
| 521 | 20240118 | 105000 | 1526223580 | 4010 | 4010 | 4010 | 4010 | 706 |
| 522 | 20240118 | 104900 | 1523392520 | 4010 | 4010 | 4010 | 4005 | 335 |
| 523 | 20240118 | 104800 | 1522050810 | 4010 | 4010 | 4010 | 4005 | 3208 |
| 524 | 20240118 | 104700 | 1509190730 | 4005 | 4000 | 4010 | 4000 | 280 |
| 525 | 20240118 | 104600 | 1508069330 | 4000 | 4000 | 4000 | 4000 | 3473 |
| 526 | 20240118 | 104500 | 1494177330 | 4000 | 4000 | 4000 | 4000 | 102 |
| 527 | 20240118 | 104400 | 1493769330 | 3995 | 4000 | 4000 | 3995 | 1199 |
| 528 | 20240118 | 104300 | 1488977480 | 4000 | 4005 | 4005 | 3995 | 2304 |
| 529 | 20240118 | 104200 | 1479760460 | 4005 | 4005 | 4005 | 4000 | 511 |
| 530 | 20240118 | 104100 | 1477714405 | 4010 | 4005 | 4010 | 4005 | 1424 |
| 531 | 20240118 | 104000 | 1472010540 | 4000 | 4005 | 4005 | 4000 | 607 |
| 532 | 20240118 | 103900 | 1469581760 | 4005 | 3995 | 4005 | 3995 | 500 |
| 533 | 20240118 | 103800 | 1467580585 | 4000 | 4000 | 4000 | 4000 | 1868 |
| 534 | 20240118 | 103700 | 1460108585 | 4000 | 4000 | 4000 | 4000 | 269 |
| 535 | 20240118 | 103600 | 1459032585 | 4000 | 4000 | 4005 | 4000 | 2757 |
| 536 | 20240118 | 103500 | 1448004285 | 3995 | 4000 | 4000 | 3995 | 13 |
| 537 | 20240118 | 103400 | 1447952290 | 4000 | 4000 | 4000 | 4000 | 852 |
| 538 | 20240118 | 103300 | 1444544290 | 4000 | 4000 | 4000 | 4000 | 4648 |
| 539 | 20240118 | 103200 | 1425952290 | 4000 | 4000 | 4000 | 4000 | 235 |
| 540 | 20240118 | 103100 | 1425012290 | 4000 | 3995 | 4000 | 3995 | 134 |
| 541 | 20240118 | 103000 | 1424476435 | 3995 | 4000 | 4000 | 3995 | 1181 |
| 542 | 20240118 | 102900 | 1419753180 | 4000 | 3995 | 4000 | 3995 | 6170 |
| 543 | 20240118 | 102800 | 1395104025 | 3995 | 3995 | 3995 | 3995 | 172 |
| 544 | 20240118 | 102700 | 1394416885 | 3995 | 3995 | 3995 | 3990 | 6117 |
| 545 | 20240118 | 102600 | 1369992570 | 3995 | 3990 | 3995 | 3990 | 1176 |
| 546 | 20240118 | 102500 | 1365296820 | 3990 | 3995 | 3995 | 3990 | 33963 |
| 547 | 20240118 | 102400 | 1229743155 | 3995 | 3995 | 3995 | 3995 | 313 |
| 548 | 20240118 | 102300 | 1228492720 | 3995 | 4000 | 4000 | 3995 | 460 |
| 549 | 20240118 | 102200 | 1226654380 | 4000 | 4000 | 4000 | 4000 | 0 |
| 550 | 20240118 | 102100 | 1226654380 | 4000 | 4000 | 4000 | 3995 | 4897 |
| 551 | 20240118 | 102000 | 1207081440 | 3995 | 3995 | 3995 | 3995 | 916 |
| 552 | 20240118 | 101900 | 1203422020 | 4000 | 4000 | 4000 | 3995 | 812 |
| 553 | 20240118 | 101800 | 1200174990 | 3995 | 3995 | 4000 | 3995 | 379 |
| 554 | 20240118 | 101700 | 1198660850 | 3995 | 3995 | 3995 | 3995 | 3321 |
| 555 | 20240118 | 101600 | 1185393455 | 3995 | 4000 | 4000 | 3995 | 1682 |
| 556 | 20240118 | 101500 | 1178673845 | 3995 | 4000 | 4000 | 3995 | 1302 |
| 557 | 20240118 | 101400 | 1173471220 | 4000 | 4000 | 4000 | 4000 | 1074 |
| 558 | 20240118 | 101300 | 1169175220 | 4000 | 4000 | 4005 | 3995 | 7140 |
| 559 | 20240118 | 101200 | 1140649545 | 4005 | 4000 | 4010 | 3995 | 10503 |
| 560 | 20240118 | 101100 | 1098633455 | 4000 | 4010 | 4010 | 4000 | 3062 |
| 561 | 20240118 | 101000 | 1086365445 | 4010 | 4010 | 4015 | 3995 | 9634 |
| 562 | 20240118 | 100900 | 1047818120 | 4010 | 4010 | 4010 | 4005 | 1567 |
| 563 | 20240118 | 100800 | 1041535700 | 4010 | 4010 | 4010 | 4010 | 203 |
| 564 | 20240118 | 100700 | 1040721670 | 4010 | 4010 | 4010 | 4010 | 1557 |
| 565 | 20240118 | 100600 | 1034478100 | 4010 | 4010 | 4010 | 4010 | 394 |
| 566 | 20240118 | 100500 | 1032898160 | 4010 | 4005 | 4010 | 4005 | 2220 |
| 567 | 20240118 | 100400 | 1023998880 | 4005 | 4000 | 4005 | 4000 | 1115 |
| 568 | 20240118 | 100300 | 1019534805 | 4005 | 4000 | 4005 | 4000 | 188 |
| 569 | 20240118 | 100200 | 1018781870 | 4000 | 4010 | 4010 | 4000 | 3030 |
| 570 | 20240118 | 100100 | 1006647770 | 4015 | 4010 | 4015 | 4005 | 1173 |
| 571 | 20240118 | 100000 | 1001944845 | 4010 | 4005 | 4010 | 4005 | 2380 |
| 572 | 20240118 | 095900 | 992406865 | 4005 | 3995 | 4005 | 3995 | 964 |
| 573 | 20240118 | 095800 | 988554495 | 4000 | 4000 | 4000 | 3995 | 1352 |
| 574 | 20240118 | 095700 | 983148630 | 3995 | 4000 | 4000 | 3995 | 4328 |
| 575 | 20240118 | 095600 | 965836665 | 4000 | 4000 | 4000 | 4000 | 2006 |
| 576 | 20240118 | 095500 | 957812665 | 4000 | 4000 | 4000 | 3995 | 3435 |
| 577 | 20240118 | 095400 | 944086320 | 3995 | 4000 | 4000 | 3995 | 2393 |
| 578 | 20240118 | 095300 | 934515820 | 4000 | 3995 | 4000 | 3995 | 984 |
| 579 | 20240118 | 095200 | 930579855 | 3995 | 3995 | 4000 | 3995 | 564 |
| 580 | 20240118 | 095100 | 928325110 | 4000 | 4000 | 4000 | 3995 | 2565 |
| 581 | 20240118 | 095000 | 918067335 | 3995 | 4000 | 4090 | 3995 | 22604 |
| 582 | 20240118 | 094900 | 826976875 | 4000 | 4000 | 4000 | 4000 | 1481 |
| 583 | 20240118 | 094800 | 821052875 | 4000 | 4000 | 4000 | 4000 | 23 |
| 584 | 20240118 | 094700 | 820960875 | 3995 | 3995 | 3995 | 3990 | 3635 |
| 585 | 20240118 | 094600 | 806440005 | 3990 | 3990 | 3990 | 3990 | 1466 |
| 586 | 20240118 | 094500 | 800590665 | 3990 | 3985 | 3990 | 3985 | 540 |
| 587 | 20240118 | 094400 | 798437115 | 3990 | 3990 | 3990 | 3990 | 1499 |
| 588 | 20240118 | 094300 | 792456105 | 3990 | 3985 | 3990 | 3985 | 209 |
| 589 | 20240118 | 094200 | 791623220 | 3990 | 3985 | 3990 | 3985 | 513 |
| 590 | 20240118 | 094100 | 789577565 | 3985 | 3990 | 3990 | 3985 | 1945 |
| 591 | 20240118 | 094000 | 781823875 | 3990 | 3990 | 3990 | 3985 | 4355 |
| 592 | 20240118 | 093900 | 764448290 | 3990 | 3990 | 3990 | 3985 | 2666 |
| 593 | 20240118 | 093800 | 753812755 | 3990 | 3985 | 3990 | 3985 | 14176 |
| 594 | 20240118 | 093700 | 697254545 | 3990 | 3990 | 3990 | 3990 | 653 |
| 595 | 20240118 | 093600 | 694649075 | 3990 | 3990 | 3990 | 3985 | 10537 |
| 596 | 20240118 | 093500 | 652615765 | 3990 | 3995 | 3995 | 3990 | 3186 |
| 597 | 20240118 | 093400 | 639887700 | 4000 | 4005 | 4005 | 4000 | 6458 |
| 598 | 20240118 | 093300 | 614055525 | 4005 | 4000 | 4005 | 3995 | 3107 |
| 599 | 20240118 | 093200 | 601628935 | 4000 | 3995 | 4000 | 3995 | 2634 |
| 600 | 20240118 | 093100 | 591105885 | 3995 | 3995 | 3995 | 3990 | 107 |
| 601 | 20240118 | 093000 | 590678480 | 3995 | 3995 | 3995 | 3990 | 529 |
| 602 | 20240118 | 092900 | 588565645 | 3995 | 3990 | 3995 | 3990 | 1562 |
| 603 | 20240118 | 092800 | 582332660 | 3990 | 3990 | 3990 | 3985 | 1343 |
| 604 | 20240118 | 092700 | 576979070 | 3990 | 3985 | 3990 | 3985 | 463 |
| 605 | 20240118 | 092600 | 575133945 | 3990 | 3985 | 3990 | 3980 | 214 |
| 606 | 20240118 | 092500 | 574281125 | 3985 | 3990 | 3995 | 3980 | 4646 |
| 607 | 20240118 | 092400 | 555729360 | 3990 | 3990 | 3990 | 3990 | 228 |
| 608 | 20240118 | 092300 | 554819640 | 3990 | 3985 | 3990 | 3980 | 5545 |
| 609 | 20240118 | 092200 | 532712860 | 3985 | 3985 | 3990 | 3980 | 4203 |
| 610 | 20240118 | 092100 | 515966860 | 3985 | 3985 | 3985 | 3980 | 1807 |
| 611 | 20240118 | 092000 | 508766360 | 3985 | 3985 | 3985 | 3980 | 2190 |
| 612 | 20240118 | 091900 | 500040245 | 3985 | 3985 | 3985 | 3985 | 978 |
| 613 | 20240118 | 091800 | 496142915 | 3990 | 3990 | 3990 | 3980 | 4755 |
| 614 | 20240118 | 091700 | 477193150 | 3990 | 3990 | 3995 | 3985 | 4641 |
| 615 | 20240118 | 091600 | 458675905 | 3990 | 3985 | 3990 | 3985 | 1632 |
| 616 | 20240118 | 091500 | 452167025 | 3985 | 3980 | 3985 | 3975 | 4915 |
| 617 | 20240118 | 091400 | 432599475 | 3985 | 3980 | 3990 | 3980 | 5715 |
| 618 | 20240118 | 091300 | 409827255 | 3985 | 3980 | 3985 | 3975 | 5643 |
| 619 | 20240118 | 091200 | 387369680 | 3975 | 3970 | 3975 | 3970 | 2225 |
| 620 | 20240118 | 091100 | 378525955 | 3970 | 3970 | 3975 | 3965 | 3233 |
| 621 | 20240118 | 091000 | 365693890 | 3970 | 3970 | 3970 | 3970 | 3777 |
| 622 | 20240118 | 090900 | 350699200 | 3970 | 3960 | 3970 | 3960 | 1598 |
| 623 | 20240118 | 090800 | 344355150 | 3960 | 3970 | 3970 | 3955 | 17543 |
| 624 | 20240118 | 090700 | 274840945 | 3970 | 3980 | 3980 | 3960 | 11583 |
| 625 | 20240118 | 090600 | 228863790 | 3970 | 3975 | 3980 | 3970 | 3224 |
| 626 | 20240118 | 090500 | 216051290 | 3970 | 3980 | 3980 | 3970 | 5862 |
| 627 | 20240118 | 090400 | 192753285 | 3980 | 3990 | 3990 | 3980 | 9409 |
| 628 | 20240118 | 090300 | 155282525 | 3990 | 3985 | 3995 | 3985 | 5676 |
| 629 | 20240118 | 090200 | 132656810 | 3990 | 3990 | 3990 | 3980 | 1885 |
| 630 | 20240118 | 090100 | 125142720 | 3990 | 3980 | 3990 | 3975 | 2202 |
| 631 | 20240118 | 090000 | 116382365 | 3975 | 4000 | 4005 | 3970 | 29216 |