30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 3 | 20240118 | 191100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 4 | 20240118 | 191000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 5 | 20240118 | 190900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 6 | 20240118 | 190800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 7 | 20240118 | 190700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 8 | 20240118 | 190600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 9 | 20240118 | 190500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 10 | 20240118 | 190400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 11 | 20240118 | 190300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 12 | 20240118 | 190200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 13 | 20240118 | 190100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 14 | 20240118 | 190000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 15 | 20240118 | 185900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 16 | 20240118 | 185800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 17 | 20240118 | 185700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 18 | 20240118 | 185600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 19 | 20240118 | 185500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 20 | 20240118 | 185400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 21 | 20240118 | 185300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 22 | 20240118 | 185200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 23 | 20240118 | 185100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 24 | 20240118 | 185000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 25 | 20240118 | 184900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 26 | 20240118 | 184800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 27 | 20240118 | 184700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 28 | 20240118 | 184600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 29 | 20240118 | 184500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 30 | 20240118 | 184400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 31 | 20240118 | 184300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 32 | 20240118 | 184200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 33 | 20240118 | 184100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 34 | 20240118 | 184000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 35 | 20240118 | 183900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 36 | 20240118 | 183800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 37 | 20240118 | 183700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 38 | 20240118 | 183600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 39 | 20240118 | 183500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 40 | 20240118 | 183400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 41 | 20240118 | 183300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 42 | 20240118 | 183200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 43 | 20240118 | 183100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 44 | 20240118 | 183000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 45 | 20240118 | 182900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 46 | 20240118 | 182800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 47 | 20240118 | 182700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 48 | 20240118 | 182600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 49 | 20240118 | 182500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 50 | 20240118 | 182400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 51 | 20240118 | 182300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 52 | 20240118 | 182200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 53 | 20240118 | 182100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 54 | 20240118 | 182000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 55 | 20240118 | 181900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 56 | 20240118 | 181800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 57 | 20240118 | 181700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 58 | 20240118 | 181600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 59 | 20240118 | 181500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 60 | 20240118 | 181400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 61 | 20240118 | 181300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 62 | 20240118 | 181200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 63 | 20240118 | 181100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 64 | 20240118 | 181000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 65 | 20240118 | 180900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 66 | 20240118 | 180800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 67 | 20240118 | 180700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 68 | 20240118 | 180600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 69 | 20240118 | 180500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 70 | 20240118 | 180400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 71 | 20240118 | 180300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 72 | 20240118 | 180200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 73 | 20240118 | 180100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 74 | 20240118 | 180000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 75 | 20240118 | 175900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 76 | 20240118 | 175800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 77 | 20240118 | 175700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 78 | 20240118 | 175600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 79 | 20240118 | 175500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 80 | 20240118 | 175400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 81 | 20240118 | 175300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 82 | 20240118 | 175200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 83 | 20240118 | 175100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 84 | 20240118 | 175000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 85 | 20240118 | 174900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 86 | 20240118 | 174800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 87 | 20240118 | 174700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 88 | 20240118 | 174600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 89 | 20240118 | 174500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 90 | 20240118 | 174400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 91 | 20240118 | 174300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 92 | 20240118 | 174200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 93 | 20240118 | 174100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 94 | 20240118 | 174000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 95 | 20240118 | 173900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 96 | 20240118 | 173800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 97 | 20240118 | 173700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 98 | 20240118 | 173600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 99 | 20240118 | 173500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 100 | 20240118 | 173400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 101 | 20240118 | 173300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 102 | 20240118 | 173200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 103 | 20240118 | 173100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 104 | 20240118 | 173000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 105 | 20240118 | 172900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 106 | 20240118 | 172800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 107 | 20240118 | 172700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 108 | 20240118 | 172600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 109 | 20240118 | 172500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 110 | 20240118 | 172400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 111 | 20240118 | 172300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 112 | 20240118 | 172200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 113 | 20240118 | 172100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 114 | 20240118 | 172000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 115 | 20240118 | 171900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 116 | 20240118 | 171800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 117 | 20240118 | 171700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 118 | 20240118 | 171600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 119 | 20240118 | 171500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 120 | 20240118 | 171400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 121 | 20240118 | 171300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 122 | 20240118 | 171200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 123 | 20240118 | 171100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 124 | 20240118 | 171000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 125 | 20240118 | 170900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 126 | 20240118 | 170800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 127 | 20240118 | 170700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 128 | 20240118 | 170600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 129 | 20240118 | 170500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 130 | 20240118 | 170400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 131 | 20240118 | 170300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 132 | 20240118 | 170200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 133 | 20240118 | 170100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 134 | 20240118 | 170000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 135 | 20240118 | 165900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 136 | 20240118 | 165800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 137 | 20240118 | 165700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 138 | 20240118 | 165600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 139 | 20240118 | 165500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 140 | 20240118 | 165400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 141 | 20240118 | 165300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 142 | 20240118 | 165200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 143 | 20240118 | 165100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 144 | 20240118 | 165000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 145 | 20240118 | 164900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 146 | 20240118 | 164800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 147 | 20240118 | 164700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 148 | 20240118 | 164600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 149 | 20240118 | 164500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 150 | 20240118 | 164400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 151 | 20240118 | 164300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 152 | 20240118 | 164200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 153 | 20240118 | 164100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 154 | 20240118 | 164000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 155 | 20240118 | 163900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 156 | 20240118 | 163800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 157 | 20240118 | 163700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 158 | 20240118 | 163600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 159 | 20240118 | 163500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 160 | 20240118 | 163400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 161 | 20240118 | 163300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 162 | 20240118 | 163200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 163 | 20240118 | 163100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 164 | 20240118 | 163000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 165 | 20240118 | 162900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 166 | 20240118 | 162800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 167 | 20240118 | 162700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 168 | 20240118 | 162600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 169 | 20240118 | 162500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 170 | 20240118 | 162400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 171 | 20240118 | 162300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 172 | 20240118 | 162200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 173 | 20240118 | 162100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 174 | 20240118 | 162000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 175 | 20240118 | 161900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 176 | 20240118 | 161800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 177 | 20240118 | 161700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 178 | 20240118 | 161600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 179 | 20240118 | 161500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 180 | 20240118 | 161400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 181 | 20240118 | 161300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 182 | 20240118 | 161200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 183 | 20240118 | 161100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 184 | 20240118 | 161000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 185 | 20240118 | 160900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 186 | 20240118 | 160800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 187 | 20240118 | 160700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 188 | 20240118 | 160600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 189 | 20240118 | 160500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 190 | 20240118 | 160400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 191 | 20240118 | 160300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 192 | 20240118 | 160200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 193 | 20240118 | 160100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 194 | 20240118 | 160000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 195 | 20240118 | 155900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 196 | 20240118 | 155800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 197 | 20240118 | 155700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 198 | 20240118 | 155600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 199 | 20240118 | 155500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 200 | 20240118 | 155400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 201 | 20240118 | 155300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 202 | 20240118 | 155200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 203 | 20240118 | 155100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 204 | 20240118 | 155000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 205 | 20240118 | 154900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 206 | 20240118 | 154800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 207 | 20240118 | 154700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 208 | 20240118 | 154600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 209 | 20240118 | 154500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 210 | 20240118 | 154400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 211 | 20240118 | 154300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 212 | 20240118 | 154200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 213 | 20240118 | 154100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 214 | 20240118 | 154000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 215 | 20240118 | 153900 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 216 | 20240118 | 153800 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 217 | 20240118 | 153700 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 218 | 20240118 | 153600 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 219 | 20240118 | 153500 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 220 | 20240118 | 153400 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 221 | 20240118 | 153300 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 222 | 20240118 | 153200 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 223 | 20240118 | 153100 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 224 | 20240118 | 153000 | 4385015880 | 2955 | 2955 | 2955 | 2955 | 6952 |
| 225 | 20240118 | 152900 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 226 | 20240118 | 152800 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 227 | 20240118 | 152700 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 228 | 20240118 | 152600 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 229 | 20240118 | 152500 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 230 | 20240118 | 152400 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 231 | 20240118 | 152300 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 232 | 20240118 | 152200 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 233 | 20240118 | 152100 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 234 | 20240118 | 152000 | 4364472720 | 2970 | 2970 | 2970 | 2970 | 0 |
| 235 | 20240118 | 151900 | 4364472720 | 2970 | 2960 | 2970 | 2955 | 2307 |
| 236 | 20240118 | 151800 | 4357628640 | 2965 | 2965 | 2970 | 2950 | 1171 |
| 237 | 20240118 | 151700 | 4354171785 | 2970 | 2950 | 2970 | 2950 | 8506 |
| 238 | 20240118 | 151600 | 4329052200 | 2955 | 2960 | 2965 | 2955 | 5149 |
| 239 | 20240118 | 151500 | 4313793310 | 2965 | 2965 | 2965 | 2955 | 215 |
| 240 | 20240118 | 151400 | 4313155935 | 2965 | 2945 | 2965 | 2945 | 1665 |
| 241 | 20240118 | 151300 | 4308248630 | 2945 | 2965 | 2965 | 2945 | 3593 |
| 242 | 20240118 | 151200 | 4297643190 | 2965 | 2960 | 2965 | 2960 | 545 |
| 243 | 20240118 | 151100 | 4296029975 | 2965 | 2960 | 2965 | 2950 | 4770 |
| 244 | 20240118 | 151000 | 4281920205 | 2960 | 2960 | 2960 | 2955 | 1345 |
| 245 | 20240118 | 150900 | 4277945445 | 2960 | 2950 | 2960 | 2950 | 2533 |
| 246 | 20240118 | 150800 | 4270451540 | 2955 | 2950 | 2955 | 2950 | 1320 |
| 247 | 20240118 | 150700 | 4266553630 | 2955 | 2955 | 2955 | 2940 | 4458 |
| 248 | 20240118 | 150600 | 4253405355 | 2955 | 2955 | 2955 | 2950 | 1410 |
| 249 | 20240118 | 150500 | 4249238810 | 2945 | 2955 | 2955 | 2945 | 3498 |
| 250 | 20240118 | 150400 | 4238920510 | 2955 | 2945 | 2955 | 2945 | 1125 |
| 251 | 20240118 | 150300 | 4235602320 | 2955 | 2955 | 2955 | 2945 | 1104 |
| 252 | 20240118 | 150200 | 4232340310 | 2955 | 2945 | 2955 | 2945 | 240 |
| 253 | 20240118 | 150100 | 4231633500 | 2945 | 2950 | 2955 | 2945 | 1689 |
| 254 | 20240118 | 150000 | 4226644490 | 2945 | 2950 | 2950 | 2945 | 732 |
| 255 | 20240118 | 145900 | 4224486490 | 2955 | 2950 | 2955 | 2950 | 26 |
| 256 | 20240118 | 145800 | 4224409685 | 2955 | 2955 | 2955 | 2955 | 0 |
| 257 | 20240118 | 145700 | 4224409685 | 2955 | 2940 | 2955 | 2940 | 131 |
| 258 | 20240118 | 145600 | 4224024530 | 2940 | 2945 | 2945 | 2940 | 999 |
| 259 | 20240118 | 145500 | 4221082480 | 2955 | 2950 | 2955 | 2945 | 9 |
| 260 | 20240118 | 145400 | 4221055920 | 2955 | 2950 | 2955 | 2940 | 1420 |
| 261 | 20240118 | 145300 | 4216868050 | 2940 | 2950 | 2950 | 2940 | 1947 |
| 262 | 20240118 | 145200 | 4211124410 | 2940 | 2940 | 2945 | 2940 | 1982 |
| 263 | 20240118 | 145100 | 4205287580 | 2940 | 2945 | 2945 | 2940 | 18 |
| 264 | 20240118 | 145000 | 4205234590 | 2945 | 2940 | 2945 | 2940 | 1184 |
| 265 | 20240118 | 144900 | 4201753620 | 2940 | 2940 | 2940 | 2930 | 282 |
| 266 | 20240118 | 144800 | 4200925950 | 2940 | 2935 | 2940 | 2935 | 15 |
| 267 | 20240118 | 144700 | 4200881875 | 2930 | 2930 | 2930 | 2930 | 1716 |
| 268 | 20240118 | 144600 | 4195853995 | 2925 | 2925 | 2930 | 2920 | 5973 |
| 269 | 20240118 | 144500 | 4178377845 | 2925 | 2935 | 2935 | 2925 | 1640 |
| 270 | 20240118 | 144400 | 4173575550 | 2935 | 2935 | 2935 | 2935 | 1450 |
| 271 | 20240118 | 144300 | 4169319800 | 2935 | 2935 | 2935 | 2935 | 0 |
| 272 | 20240118 | 144200 | 4169319800 | 2935 | 2940 | 2940 | 2935 | 2304 |
| 273 | 20240118 | 144100 | 4162557510 | 2935 | 2935 | 2935 | 2935 | 1 |
| 274 | 20240118 | 144000 | 4162554575 | 2945 | 2945 | 2945 | 2945 | 0 |
| 275 | 20240118 | 143900 | 4162554575 | 2945 | 2935 | 2945 | 2935 | 204 |
| 276 | 20240118 | 143800 | 4161955725 | 2945 | 2940 | 2945 | 2940 | 2500 |
| 277 | 20240118 | 143700 | 4154596240 | 2940 | 2945 | 2945 | 2940 | 312 |
| 278 | 20240118 | 143600 | 4153678955 | 2935 | 2935 | 2945 | 2935 | 465 |
| 279 | 20240118 | 143500 | 4152314170 | 2935 | 2930 | 2935 | 2930 | 193 |
| 280 | 20240118 | 143400 | 4151747900 | 2930 | 2945 | 2945 | 2930 | 2888 |
| 281 | 20240118 | 143300 | 4143257150 | 2940 | 2945 | 2945 | 2940 | 311 |
| 282 | 20240118 | 143200 | 4142342805 | 2940 | 2945 | 2945 | 2940 | 625 |
| 283 | 20240118 | 143100 | 4140503730 | 2945 | 2940 | 2945 | 2940 | 2454 |
| 284 | 20240118 | 143000 | 4133283720 | 2940 | 2940 | 2940 | 2940 | 620 |
| 285 | 20240118 | 142900 | 4131460920 | 2945 | 2950 | 2950 | 2945 | 362 |
| 286 | 20240118 | 142800 | 4130394785 | 2950 | 2950 | 2950 | 2950 | 1 |
| 287 | 20240118 | 142700 | 4130391835 | 2940 | 2940 | 2940 | 2940 | 1035 |
| 288 | 20240118 | 142600 | 4127348935 | 2940 | 2950 | 2950 | 2940 | 501 |
| 289 | 20240118 | 142500 | 4125873945 | 2950 | 2950 | 2950 | 2950 | 4 |
| 290 | 20240118 | 142400 | 4125862145 | 2950 | 2940 | 2950 | 2940 | 312 |
| 291 | 20240118 | 142300 | 4124943885 | 2940 | 2940 | 2940 | 2940 | 128 |
| 292 | 20240118 | 142200 | 4124567565 | 2940 | 2940 | 2940 | 2940 | 22 |
| 293 | 20240118 | 142100 | 4124502885 | 2935 | 2930 | 2935 | 2930 | 1261 |
| 294 | 20240118 | 142000 | 4120802850 | 2925 | 2925 | 2925 | 2925 | 0 |
| 295 | 20240118 | 141900 | 4120802850 | 2925 | 2925 | 2925 | 2925 | 2 |
| 296 | 20240118 | 141800 | 4120797000 | 2915 | 2915 | 2915 | 2915 | 0 |
| 297 | 20240118 | 141700 | 4120797000 | 2915 | 2915 | 2915 | 2915 | 40 |
| 298 | 20240118 | 141600 | 4120680400 | 2915 | 2915 | 2915 | 2915 | 1 |
| 299 | 20240118 | 141500 | 4120677485 | 2935 | 2920 | 2935 | 2915 | 1435 |
| 300 | 20240118 | 141400 | 4116472645 | 2935 | 2935 | 2935 | 2935 | 310 |
| 301 | 20240118 | 141300 | 4115562795 | 2915 | 2915 | 2915 | 2915 | 3080 |
| 302 | 20240118 | 141200 | 4106584595 | 2915 | 2920 | 2920 | 2915 | 3566 |
| 303 | 20240118 | 141100 | 4096172185 | 2920 | 2935 | 2935 | 2920 | 101 |
| 304 | 20240118 | 141000 | 4095877250 | 2920 | 2925 | 2935 | 2920 | 58 |
| 305 | 20240118 | 140900 | 4095707530 | 2920 | 2940 | 2940 | 2920 | 1514 |
| 306 | 20240118 | 140800 | 4091276370 | 2945 | 2945 | 2945 | 2940 | 138 |
| 307 | 20240118 | 140700 | 4090870210 | 2940 | 2945 | 2945 | 2940 | 60 |
| 308 | 20240118 | 140600 | 4090693515 | 2950 | 2950 | 2950 | 2950 | 50 |
| 309 | 20240118 | 140500 | 4090546015 | 2950 | 2950 | 2950 | 2950 | 0 |
| 310 | 20240118 | 140400 | 4090546015 | 2950 | 2950 | 2950 | 2950 | 151 |
| 311 | 20240118 | 140300 | 4090100565 | 2950 | 2950 | 2950 | 2950 | 900 |
| 312 | 20240118 | 140200 | 4087445565 | 2950 | 2950 | 2950 | 2950 | 1 |
| 313 | 20240118 | 140100 | 4087442615 | 2920 | 2955 | 2955 | 2920 | 4200 |
| 314 | 20240118 | 140000 | 4075139655 | 2955 | 2940 | 2955 | 2940 | 601 |
| 315 | 20240118 | 135900 | 4073372700 | 2940 | 2940 | 2940 | 2940 | 0 |
| 316 | 20240118 | 135800 | 4073372700 | 2940 | 2940 | 2940 | 2940 | 460 |
| 317 | 20240118 | 135700 | 4072020300 | 2940 | 2940 | 2940 | 2940 | 101 |
| 318 | 20240118 | 135600 | 4071723360 | 2935 | 2935 | 2935 | 2935 | 639 |
| 319 | 20240118 | 135500 | 4069847895 | 2940 | 2940 | 2940 | 2935 | 2563 |
| 320 | 20240118 | 135400 | 4062318995 | 2935 | 2935 | 2940 | 2935 | 1064 |
| 321 | 20240118 | 135300 | 4059196105 | 2935 | 2940 | 2940 | 2935 | 2870 |
| 322 | 20240118 | 135200 | 4050765770 | 2940 | 2950 | 2950 | 2940 | 55 |
| 323 | 20240118 | 135100 | 4050603795 | 2945 | 2945 | 2950 | 2945 | 1118 |
| 324 | 20240118 | 135000 | 4047311280 | 2950 | 2960 | 2960 | 2945 | 604 |
| 325 | 20240118 | 134900 | 4045529475 | 2950 | 2950 | 2950 | 2950 | 1 |
| 326 | 20240118 | 134800 | 4045526525 | 2950 | 2945 | 2955 | 2945 | 3 |
| 327 | 20240118 | 134700 | 4045517675 | 2950 | 2955 | 2955 | 2945 | 768 |
| 328 | 20240118 | 134600 | 4043250425 | 2955 | 2950 | 2955 | 2945 | 1989 |
| 329 | 20240118 | 134500 | 4037388780 | 2945 | 2945 | 2955 | 2945 | 4823 |
| 330 | 20240118 | 134400 | 4023185025 | 2945 | 2950 | 2950 | 2945 | 1965 |
| 331 | 20240118 | 134300 | 4017389535 | 2945 | 2950 | 2950 | 2945 | 33 |
| 332 | 20240118 | 134200 | 4017292195 | 2945 | 2945 | 2955 | 2945 | 1001 |
| 333 | 20240118 | 134100 | 4014340810 | 2945 | 2950 | 2960 | 2945 | 3948 |
| 334 | 20240118 | 134000 | 4002690800 | 2960 | 2955 | 2960 | 2950 | 1084 |
| 335 | 20240118 | 133900 | 3999491940 | 2950 | 2965 | 2965 | 2950 | 3524 |
| 336 | 20240118 | 133800 | 3989072400 | 2960 | 2970 | 2970 | 2960 | 4367 |
| 337 | 20240118 | 133700 | 3976146050 | 2990 | 2995 | 2995 | 2960 | 4422 |
| 338 | 20240118 | 133600 | 3963012055 | 2980 | 2985 | 3000 | 2980 | 3887 |
| 339 | 20240118 | 133500 | 3951428595 | 3000 | 2985 | 3000 | 2980 | 2706 |
| 340 | 20240118 | 133400 | 3943355995 | 2995 | 3000 | 3000 | 2990 | 2647 |
| 341 | 20240118 | 133300 | 3935440445 | 2995 | 2995 | 2995 | 2995 | 267 |
| 342 | 20240118 | 133200 | 3934640780 | 2995 | 2980 | 2995 | 2980 | 2576 |
| 343 | 20240118 | 133100 | 3926962570 | 2985 | 2985 | 2985 | 2980 | 3 |
| 344 | 20240118 | 133000 | 3926953620 | 2980 | 2985 | 2985 | 2980 | 280 |
| 345 | 20240118 | 132900 | 3926118945 | 2985 | 2985 | 2985 | 2985 | 501 |
| 346 | 20240118 | 132800 | 3924623460 | 2985 | 2985 | 2985 | 2985 | 857 |
| 347 | 20240118 | 132700 | 3922065315 | 2985 | 2985 | 2985 | 2985 | 1 |
| 348 | 20240118 | 132600 | 3922062330 | 2980 | 2985 | 2985 | 2980 | 2378 |
| 349 | 20240118 | 132500 | 3914974055 | 2990 | 2985 | 2995 | 2985 | 175 |
| 350 | 20240118 | 132400 | 3914451650 | 2985 | 2985 | 2985 | 2980 | 996 |
| 351 | 20240118 | 132300 | 3911480275 | 2985 | 2995 | 2995 | 2985 | 1262 |
| 352 | 20240118 | 132200 | 3907713180 | 2995 | 2995 | 3000 | 2995 | 13 |
| 353 | 20240118 | 132100 | 3907674240 | 2985 | 2990 | 2990 | 2985 | 2433 |
| 354 | 20240118 | 132000 | 3900399580 | 2990 | 2995 | 3000 | 2990 | 3023 |
| 355 | 20240118 | 131900 | 3891337600 | 2995 | 3000 | 3000 | 2995 | 190 |
| 356 | 20240118 | 131800 | 3890768540 | 2995 | 2995 | 2995 | 2995 | 702 |
| 357 | 20240118 | 131700 | 3888666050 | 2995 | 3005 | 3005 | 2995 | 1124 |
| 358 | 20240118 | 131600 | 3885294100 | 3000 | 3005 | 3005 | 3000 | 1191 |
| 359 | 20240118 | 131500 | 3881719785 | 3010 | 3010 | 3015 | 3010 | 300 |
| 360 | 20240118 | 131400 | 3880815790 | 3015 | 3005 | 3015 | 3005 | 997 |
| 361 | 20240118 | 131300 | 3877819795 | 3015 | 3010 | 3015 | 3010 | 6000 |
| 362 | 20240118 | 131200 | 3859730045 | 3015 | 2995 | 3015 | 2995 | 19 |
| 363 | 20240118 | 131100 | 3859673020 | 3000 | 3000 | 3000 | 2995 | 2642 |
| 364 | 20240118 | 131000 | 3851747025 | 2995 | 3005 | 3005 | 2995 | 1664 |
| 365 | 20240118 | 130900 | 3846752180 | 3005 | 3005 | 3005 | 3005 | 154 |
| 366 | 20240118 | 130800 | 3846289410 | 3000 | 3005 | 3005 | 3000 | 1023 |
| 367 | 20240118 | 130700 | 3843219010 | 3005 | 3010 | 3010 | 3005 | 3175 |
| 368 | 20240118 | 130600 | 3833677670 | 3015 | 3020 | 3030 | 3015 | 3051 |
| 369 | 20240118 | 130500 | 3824469900 | 3020 | 3020 | 3030 | 3020 | 2093 |
| 370 | 20240118 | 130400 | 3818141785 | 3020 | 3030 | 3030 | 3020 | 2862 |
| 371 | 20240118 | 130300 | 3809482995 | 3035 | 3040 | 3040 | 3035 | 645 |
| 372 | 20240118 | 130200 | 3807525415 | 3020 | 3020 | 3035 | 3015 | 6334 |
| 373 | 20240118 | 130100 | 3788333400 | 3015 | 3025 | 3040 | 3000 | 4117 |
| 374 | 20240118 | 130000 | 3775915960 | 3025 | 3040 | 3040 | 3005 | 12579 |
| 375 | 20240118 | 125900 | 3737793300 | 3040 | 2985 | 3040 | 2985 | 25277 |
| 376 | 20240118 | 125800 | 3661802130 | 2985 | 2970 | 2985 | 2970 | 5389 |
| 377 | 20240118 | 125700 | 3645778350 | 2965 | 2965 | 2970 | 2965 | 71 |
| 378 | 20240118 | 125600 | 3645567830 | 2965 | 2970 | 2970 | 2960 | 41 |
| 379 | 20240118 | 125500 | 3645446285 | 2960 | 2970 | 2970 | 2960 | 569 |
| 380 | 20240118 | 125400 | 3643758860 | 2970 | 2970 | 2970 | 2970 | 1 |
| 381 | 20240118 | 125300 | 3643755890 | 2960 | 2960 | 2960 | 2960 | 1 |
| 382 | 20240118 | 125200 | 3643752930 | 2960 | 2960 | 2960 | 2960 | 0 |
| 383 | 20240118 | 125100 | 3643752930 | 2960 | 2960 | 2960 | 2960 | 20 |
| 384 | 20240118 | 125000 | 3643693730 | 2960 | 2965 | 2970 | 2960 | 5571 |
| 385 | 20240118 | 124900 | 3627150720 | 2960 | 2960 | 2960 | 2960 | 1 |
| 386 | 20240118 | 124800 | 3627147760 | 2970 | 2960 | 2970 | 2960 | 1001 |
| 387 | 20240118 | 124700 | 3624184790 | 2960 | 2965 | 2965 | 2960 | 1353 |
| 388 | 20240118 | 124600 | 3620179900 | 2965 | 2965 | 2965 | 2965 | 1076 |
| 389 | 20240118 | 124500 | 3616989560 | 2965 | 2965 | 2965 | 2965 | 300 |
| 390 | 20240118 | 124400 | 3616100060 | 2965 | 2970 | 2970 | 2965 | 51 |
| 391 | 20240118 | 124300 | 3615948595 | 2970 | 2955 | 2970 | 2955 | 1133 |
| 392 | 20240118 | 124200 | 3612593930 | 2960 | 2955 | 2970 | 2955 | 642 |
| 393 | 20240118 | 124100 | 3610689410 | 2970 | 2960 | 2970 | 2955 | 1019 |
| 394 | 20240118 | 124000 | 3607665285 | 2970 | 2955 | 2970 | 2955 | 518 |
| 395 | 20240118 | 123900 | 3606126850 | 2965 | 2965 | 2965 | 2965 | 1016 |
| 396 | 20240118 | 123800 | 3603114410 | 2955 | 2950 | 2955 | 2950 | 120 |
| 397 | 20240118 | 123700 | 3602760240 | 2955 | 2955 | 2955 | 2955 | 9 |
| 398 | 20240118 | 123600 | 3602733645 | 2960 | 2950 | 2960 | 2950 | 30 |
| 399 | 20240118 | 123500 | 3602645135 | 2950 | 2950 | 2950 | 2950 | 87 |
| 400 | 20240118 | 123400 | 3602388485 | 2960 | 2960 | 2960 | 2960 | 220 |
| 401 | 20240118 | 123300 | 3601737285 | 2960 | 2960 | 2960 | 2960 | 1 |
| 402 | 20240118 | 123200 | 3601734325 | 2960 | 2940 | 2960 | 2940 | 607 |
| 403 | 20240118 | 123100 | 3599949725 | 2940 | 2960 | 2960 | 2940 | 1672 |
| 404 | 20240118 | 123000 | 3595034025 | 2960 | 2960 | 2960 | 2940 | 1812 |
| 405 | 20240118 | 122900 | 3589695810 | 2950 | 2950 | 2960 | 2950 | 5 |
| 406 | 20240118 | 122800 | 3589681030 | 2965 | 2965 | 2965 | 2965 | 0 |
| 407 | 20240118 | 122700 | 3589681030 | 2965 | 2950 | 2965 | 2940 | 1301 |
| 408 | 20240118 | 122600 | 3585842180 | 2955 | 2965 | 2965 | 2955 | 207 |
| 409 | 20240118 | 122500 | 3585228435 | 2965 | 2965 | 2965 | 2965 | 37 |
| 410 | 20240118 | 122400 | 3585118730 | 2970 | 2965 | 2970 | 2965 | 724 |
| 411 | 20240118 | 122300 | 3582972060 | 2965 | 2960 | 2965 | 2960 | 708 |
| 412 | 20240118 | 122200 | 3580876370 | 2960 | 2960 | 2960 | 2960 | 34 |
| 413 | 20240118 | 122100 | 3580775730 | 2960 | 2960 | 2965 | 2930 | 3041 |
| 414 | 20240118 | 122000 | 3571819925 | 2960 | 2950 | 2960 | 2950 | 1060 |
| 415 | 20240118 | 121900 | 3568683080 | 2955 | 2960 | 2960 | 2930 | 505 |
| 416 | 20240118 | 121800 | 3567190825 | 2930 | 2970 | 2970 | 2925 | 10362 |
| 417 | 20240118 | 121700 | 3536568465 | 2970 | 2965 | 2970 | 2960 | 2136 |
| 418 | 20240118 | 121600 | 3530237105 | 2960 | 2940 | 2960 | 2940 | 1238 |
| 419 | 20240118 | 121500 | 3526583600 | 2945 | 2925 | 2945 | 2925 | 4040 |
| 420 | 20240118 | 121400 | 3514708135 | 2920 | 2930 | 2930 | 2920 | 1063 |
| 421 | 20240118 | 121300 | 3511598975 | 2930 | 2930 | 2930 | 2925 | 1013 |
| 422 | 20240118 | 121200 | 3508635145 | 2930 | 2930 | 2930 | 2925 | 101 |
| 423 | 20240118 | 121100 | 3508339220 | 2935 | 2935 | 2935 | 2935 | 60 |
| 424 | 20240118 | 121000 | 3508163120 | 2935 | 2935 | 2935 | 2935 | 370 |
| 425 | 20240118 | 120900 | 3507077170 | 2935 | 2935 | 2935 | 2935 | 21 |
| 426 | 20240118 | 120800 | 3507015535 | 2935 | 2925 | 2935 | 2920 | 547 |
| 427 | 20240118 | 120700 | 3505417825 | 2925 | 2930 | 2930 | 2925 | 772 |
| 428 | 20240118 | 120600 | 3503159610 | 2925 | 2925 | 2930 | 2925 | 62 |
| 429 | 20240118 | 120500 | 3502977960 | 2930 | 2920 | 2930 | 2920 | 1652 |
| 430 | 20240118 | 120400 | 3498150600 | 2930 | 2920 | 2930 | 2920 | 764 |
| 431 | 20240118 | 120300 | 3495919565 | 2920 | 2920 | 2925 | 2920 | 3289 |
| 432 | 20240118 | 120200 | 3486315670 | 2925 | 2925 | 2935 | 2925 | 334 |
| 433 | 20240118 | 120100 | 3485338705 | 2935 | 2935 | 2935 | 2935 | 1 |
| 434 | 20240118 | 120000 | 3485335770 | 2945 | 2945 | 2950 | 2905 | 15280 |
| 435 | 20240118 | 115900 | 3440797845 | 2945 | 2935 | 2945 | 2935 | 301 |
| 436 | 20240118 | 115800 | 3439914400 | 2935 | 2935 | 2940 | 2930 | 2933 |
| 437 | 20240118 | 115700 | 3431306225 | 2935 | 2935 | 2935 | 2935 | 401 |
| 438 | 20240118 | 115600 | 3430129290 | 2935 | 2950 | 2950 | 2935 | 1358 |
| 439 | 20240118 | 115500 | 3426125950 | 2955 | 2955 | 2955 | 2955 | 0 |
| 440 | 20240118 | 115400 | 3426125950 | 2955 | 2955 | 2955 | 2955 | 0 |
| 441 | 20240118 | 115300 | 3426125950 | 2955 | 2955 | 2955 | 2955 | 467 |
| 442 | 20240118 | 115200 | 3424745965 | 2955 | 2955 | 2955 | 2955 | 100 |
| 443 | 20240118 | 115100 | 3424450465 | 2950 | 2965 | 2965 | 2950 | 482 |
| 444 | 20240118 | 115000 | 3423021365 | 2960 | 2960 | 2960 | 2960 | 6 |
| 445 | 20240118 | 114900 | 3423003605 | 2965 | 2965 | 2965 | 2965 | 3 |
| 446 | 20240118 | 114800 | 3422994710 | 2965 | 2950 | 2965 | 2950 | 1269 |
| 447 | 20240118 | 114700 | 3419235755 | 2950 | 2945 | 2950 | 2945 | 1070 |
| 448 | 20240118 | 114600 | 3416081980 | 2945 | 2945 | 2945 | 2945 | 102 |
| 449 | 20240118 | 114500 | 3415781590 | 2935 | 2940 | 2940 | 2935 | 4723 |
| 450 | 20240118 | 114400 | 3401908595 | 2940 | 2955 | 2955 | 2935 | 7481 |
| 451 | 20240118 | 114300 | 3379883790 | 2955 | 2965 | 2965 | 2955 | 327 |
| 452 | 20240118 | 114200 | 3378916805 | 2970 | 2970 | 2970 | 2965 | 17 |
| 453 | 20240118 | 114100 | 3378866365 | 2970 | 2955 | 2970 | 2955 | 1001 |
| 454 | 20240118 | 114000 | 3375908395 | 2955 | 2970 | 2970 | 2955 | 13 |
| 455 | 20240118 | 113900 | 3375869830 | 2970 | 2970 | 2970 | 2970 | 60 |
| 456 | 20240118 | 113800 | 3375691630 | 2950 | 2950 | 2950 | 2950 | 40 |
| 457 | 20240118 | 113700 | 3375573630 | 2950 | 2965 | 2965 | 2950 | 12 |
| 458 | 20240118 | 113600 | 3375538065 | 2950 | 2965 | 2965 | 2950 | 626 |
| 459 | 20240118 | 113500 | 3373690525 | 2970 | 2950 | 2970 | 2950 | 155 |
| 460 | 20240118 | 113400 | 3373233235 | 2950 | 2955 | 2970 | 2950 | 6137 |
| 461 | 20240118 | 113300 | 3355128240 | 2955 | 2965 | 2965 | 2955 | 2140 |
| 462 | 20240118 | 113200 | 3348793580 | 2965 | 2965 | 2965 | 2965 | 72 |
| 463 | 20240118 | 113100 | 3348580100 | 2970 | 2980 | 2980 | 2970 | 111 |
| 464 | 20240118 | 113000 | 3348250330 | 2960 | 2960 | 2970 | 2960 | 3163 |
| 465 | 20240118 | 112900 | 3338887720 | 2965 | 2970 | 2970 | 2965 | 1579 |
| 466 | 20240118 | 112800 | 3334205975 | 2970 | 2970 | 2970 | 2970 | 177 |
| 467 | 20240118 | 112700 | 3333680285 | 2970 | 2970 | 2970 | 2970 | 1429 |
| 468 | 20240118 | 112600 | 3329436155 | 2970 | 2980 | 2980 | 2970 | 2 |
| 469 | 20240118 | 112500 | 3329430205 | 2970 | 2985 | 2985 | 2970 | 712 |
| 470 | 20240118 | 112400 | 3327309705 | 2985 | 2985 | 2985 | 2985 | 1612 |
| 471 | 20240118 | 112300 | 3322497885 | 2985 | 2985 | 2985 | 2985 | 0 |
| 472 | 20240118 | 112200 | 3322497885 | 2985 | 2980 | 2985 | 2980 | 3769 |
| 473 | 20240118 | 112100 | 3311264410 | 2985 | 2985 | 2985 | 2980 | 1835 |
| 474 | 20240118 | 112000 | 3305790450 | 2980 | 2980 | 2980 | 2980 | 53 |
| 475 | 20240118 | 111900 | 3305632510 | 2985 | 2985 | 2985 | 2980 | 1491 |
| 476 | 20240118 | 111800 | 3301189175 | 2985 | 2970 | 2985 | 2970 | 835 |
| 477 | 20240118 | 111700 | 3298700765 | 2965 | 2970 | 2970 | 2960 | 179 |
| 478 | 20240118 | 111600 | 3298170025 | 2965 | 2970 | 2970 | 2965 | 788 |
| 479 | 20240118 | 111500 | 3295832820 | 2970 | 2970 | 2970 | 2970 | 1 |
| 480 | 20240118 | 111400 | 3295829850 | 2965 | 2960 | 2965 | 2960 | 66 |
| 481 | 20240118 | 111300 | 3295634165 | 2965 | 2985 | 2985 | 2965 | 464 |
| 482 | 20240118 | 111200 | 3294257965 | 2980 | 2980 | 2980 | 2965 | 1865 |
| 483 | 20240118 | 111100 | 3288700685 | 2985 | 2985 | 2985 | 2985 | 0 |
| 484 | 20240118 | 111000 | 3288700685 | 2985 | 2965 | 2985 | 2960 | 9350 |
| 485 | 20240118 | 110900 | 3260952700 | 2970 | 2955 | 2970 | 2955 | 6149 |
| 486 | 20240118 | 110800 | 3242724170 | 2955 | 2950 | 2955 | 2950 | 627 |
| 487 | 20240118 | 110700 | 3240874515 | 2960 | 2960 | 2960 | 2960 | 301 |
| 488 | 20240118 | 110600 | 3239983555 | 2955 | 2960 | 2960 | 2955 | 2768 |
| 489 | 20240118 | 110500 | 3231800265 | 2960 | 2960 | 2960 | 2960 | 114 |
| 490 | 20240118 | 110400 | 3231462825 | 2955 | 2950 | 2960 | 2950 | 1604 |
| 491 | 20240118 | 110300 | 3226729005 | 2950 | 2955 | 2960 | 2950 | 1598 |
| 492 | 20240118 | 110200 | 3222010990 | 2970 | 2955 | 2970 | 2955 | 1101 |
| 493 | 20240118 | 110100 | 3218757360 | 2955 | 2965 | 2965 | 2955 | 151 |
| 494 | 20240118 | 110000 | 3218310655 | 2970 | 2965 | 2985 | 2950 | 6008 |
| 495 | 20240118 | 105900 | 3200559315 | 2965 | 2965 | 2985 | 2965 | 35 |
| 496 | 20240118 | 105800 | 3200455120 | 2965 | 2960 | 2965 | 2960 | 833 |
| 497 | 20240118 | 105700 | 3197988865 | 2960 | 2960 | 2960 | 2960 | 560 |
| 498 | 20240118 | 105600 | 3196331265 | 2960 | 2955 | 2960 | 2955 | 21 |
| 499 | 20240118 | 105500 | 3196269205 | 2955 | 2955 | 2960 | 2955 | 854 |
| 500 | 20240118 | 105400 | 3193745540 | 2955 | 2960 | 2960 | 2950 | 6218 |
| 501 | 20240118 | 105300 | 3175370670 | 2955 | 2955 | 2960 | 2950 | 2419 |
| 502 | 20240118 | 105200 | 3168230765 | 2960 | 2965 | 2965 | 2960 | 5304 |
| 503 | 20240118 | 105100 | 3152529920 | 2985 | 2965 | 2985 | 2965 | 330 |
| 504 | 20240118 | 105000 | 3151546725 | 2960 | 2990 | 2990 | 2960 | 405 |
| 505 | 20240118 | 104900 | 3150337845 | 2955 | 2975 | 2980 | 2950 | 3106 |
| 506 | 20240118 | 104800 | 3141146385 | 2995 | 2980 | 2995 | 2965 | 1871 |
| 507 | 20240118 | 104700 | 3135578090 | 2980 | 2965 | 2995 | 2955 | 7544 |
| 508 | 20240118 | 104600 | 3113097705 | 2965 | 2950 | 2965 | 2950 | 13017 |
| 509 | 20240118 | 104500 | 3074507180 | 2950 | 2935 | 2950 | 2935 | 14612 |
| 510 | 20240118 | 104400 | 3031507160 | 2935 | 2935 | 2935 | 2930 | 19 |
| 511 | 20240118 | 104300 | 3031451435 | 2930 | 2930 | 2930 | 2930 | 351 |
| 512 | 20240118 | 104200 | 3030423005 | 2930 | 2930 | 2940 | 2930 | 2651 |
| 513 | 20240118 | 104100 | 3022655505 | 2930 | 2935 | 2935 | 2930 | 15 |
| 514 | 20240118 | 104000 | 3022611530 | 2945 | 2920 | 2945 | 2910 | 18391 |
| 515 | 20240118 | 103900 | 2968548705 | 2910 | 2905 | 2910 | 2905 | 2305 |
| 516 | 20240118 | 103800 | 2961841200 | 2905 | 2905 | 2905 | 2905 | 2370 |
| 517 | 20240118 | 103700 | 2954956350 | 2920 | 2925 | 2925 | 2905 | 877 |
| 518 | 20240118 | 103600 | 2952393175 | 2925 | 2905 | 2925 | 2900 | 521 |
| 519 | 20240118 | 103500 | 2950882030 | 2900 | 2920 | 2930 | 2900 | 9747 |
| 520 | 20240118 | 103400 | 2922557525 | 2920 | 2925 | 2925 | 2920 | 326 |
| 521 | 20240118 | 103300 | 2921605360 | 2935 | 2920 | 2935 | 2920 | 530 |
| 522 | 20240118 | 103200 | 2920049885 | 2920 | 2925 | 2925 | 2920 | 2097 |
| 523 | 20240118 | 103100 | 2913923870 | 2925 | 2935 | 2935 | 2925 | 944 |
| 524 | 20240118 | 103000 | 2911160020 | 2935 | 2940 | 2940 | 2935 | 416 |
| 525 | 20240118 | 102900 | 2909938830 | 2935 | 2955 | 2955 | 2930 | 3554 |
| 526 | 20240118 | 102800 | 2899446900 | 2955 | 2940 | 2955 | 2885 | 26808 |
| 527 | 20240118 | 102700 | 2821476725 | 2940 | 2970 | 2970 | 2940 | 7313 |
| 528 | 20240118 | 102600 | 2799849605 | 2970 | 2970 | 2975 | 2970 | 3009 |
| 529 | 20240118 | 102500 | 2790912625 | 2995 | 2970 | 2995 | 2960 | 5772 |
| 530 | 20240118 | 102400 | 2773810005 | 2970 | 2980 | 2980 | 2970 | 6359 |
| 531 | 20240118 | 102300 | 2754889395 | 2980 | 2990 | 2990 | 2980 | 1470 |
| 532 | 20240118 | 102200 | 2750498470 | 3005 | 3010 | 3010 | 2985 | 20381 |
| 533 | 20240118 | 102100 | 2689370675 | 3025 | 3030 | 3030 | 3005 | 6787 |
| 534 | 20240118 | 102000 | 2668885540 | 3030 | 3045 | 3045 | 3025 | 1905 |
| 535 | 20240118 | 101900 | 2663101080 | 3045 | 3045 | 3050 | 3035 | 15939 |
| 536 | 20240118 | 101800 | 2614527470 | 3050 | 3015 | 3050 | 3015 | 11757 |
| 537 | 20240118 | 101700 | 2578837190 | 3020 | 3005 | 3020 | 3005 | 2186 |
| 538 | 20240118 | 101600 | 2572244655 | 3000 | 2995 | 3000 | 2995 | 8019 |
| 539 | 20240118 | 101500 | 2548194815 | 2995 | 2985 | 2995 | 2985 | 3168 |
| 540 | 20240118 | 101400 | 2538738010 | 2985 | 2990 | 2990 | 2980 | 4567 |
| 541 | 20240118 | 101300 | 2525105980 | 2990 | 2980 | 2995 | 2980 | 5275 |
| 542 | 20240118 | 101200 | 2509320590 | 2985 | 2980 | 2985 | 2970 | 2647 |
| 543 | 20240118 | 101100 | 2501426125 | 2980 | 2980 | 2980 | 2970 | 2077 |
| 544 | 20240118 | 101000 | 2495236675 | 2980 | 2975 | 2980 | 2970 | 3661 |
| 545 | 20240118 | 100900 | 2484346395 | 2970 | 2980 | 2980 | 2970 | 2587 |
| 546 | 20240118 | 100800 | 2476642155 | 2970 | 2970 | 2980 | 2960 | 2452 |
| 547 | 20240118 | 100700 | 2469361710 | 2970 | 2965 | 2970 | 2960 | 35023 |
| 548 | 20240118 | 100600 | 2365642000 | 2965 | 2985 | 2985 | 2965 | 4396 |
| 549 | 20240118 | 100500 | 2352586920 | 2985 | 2960 | 2990 | 2960 | 13642 |
| 550 | 20240118 | 100400 | 2311958035 | 2960 | 2930 | 2965 | 2930 | 18361 |
| 551 | 20240118 | 100300 | 2257886480 | 2930 | 2935 | 2940 | 2930 | 21378 |
| 552 | 20240118 | 100200 | 2195227505 | 2935 | 2930 | 2940 | 2930 | 3214 |
| 553 | 20240118 | 100100 | 2185795935 | 2935 | 2925 | 2940 | 2925 | 7059 |
| 554 | 20240118 | 100000 | 2165108825 | 2930 | 2910 | 2930 | 2910 | 16087 |
| 555 | 20240118 | 095900 | 2118102840 | 2910 | 2900 | 2910 | 2895 | 3786 |
| 556 | 20240118 | 095800 | 2107103185 | 2890 | 2885 | 2905 | 2885 | 1891 |
| 557 | 20240118 | 095700 | 2101619930 | 2885 | 2890 | 2910 | 2880 | 14791 |
| 558 | 20240118 | 095600 | 2058914835 | 2890 | 2890 | 2910 | 2890 | 6585 |
| 559 | 20240118 | 095500 | 2039846590 | 2890 | 2885 | 2905 | 2885 | 3907 |
| 560 | 20240118 | 095400 | 2028569605 | 2905 | 2905 | 2905 | 2885 | 17202 |
| 561 | 20240118 | 095300 | 1978746140 | 2905 | 2910 | 2915 | 2900 | 1039 |
| 562 | 20240118 | 095200 | 1975729905 | 2910 | 2920 | 2940 | 2900 | 16734 |
| 563 | 20240118 | 095100 | 1926902460 | 2925 | 2925 | 2940 | 2925 | 1077 |
| 564 | 20240118 | 095000 | 1923749345 | 2925 | 2930 | 2930 | 2925 | 5715 |
| 565 | 20240118 | 094900 | 1907032715 | 2925 | 2945 | 2945 | 2925 | 687 |
| 566 | 20240118 | 094800 | 1905014200 | 2945 | 2940 | 2945 | 2925 | 1642 |
| 567 | 20240118 | 094700 | 1900185245 | 2945 | 2930 | 2945 | 2920 | 7719 |
| 568 | 20240118 | 094600 | 1877564125 | 2930 | 2920 | 2930 | 2915 | 10379 |
| 569 | 20240118 | 094500 | 1847220985 | 2915 | 2920 | 2925 | 2915 | 4058 |
| 570 | 20240118 | 094400 | 1835386625 | 2920 | 2925 | 2925 | 2915 | 1680 |
| 571 | 20240118 | 094300 | 1830485405 | 2920 | 2925 | 2930 | 2915 | 1148 |
| 572 | 20240118 | 094200 | 1827128240 | 2920 | 2905 | 2920 | 2905 | 2382 |
| 573 | 20240118 | 094100 | 1820180325 | 2905 | 2910 | 2915 | 2905 | 5875 |
| 574 | 20240118 | 094000 | 1803078645 | 2905 | 2905 | 2910 | 2900 | 3760 |
| 575 | 20240118 | 093900 | 1792164100 | 2910 | 2905 | 2920 | 2905 | 3298 |
| 576 | 20240118 | 093800 | 1782568180 | 2925 | 2940 | 2940 | 2900 | 9634 |
| 577 | 20240118 | 093700 | 1754610485 | 2940 | 2925 | 2940 | 2910 | 10949 |
| 578 | 20240118 | 093600 | 1722652490 | 2925 | 2905 | 2925 | 2905 | 1263 |
| 579 | 20240118 | 093500 | 1718963205 | 2900 | 2905 | 2905 | 2900 | 940 |
| 580 | 20240118 | 093400 | 1716233760 | 2900 | 2925 | 2925 | 2900 | 27904 |
| 581 | 20240118 | 093300 | 1634809625 | 2925 | 2950 | 2950 | 2925 | 3764 |
| 582 | 20240118 | 093200 | 1623756850 | 2950 | 2945 | 2950 | 2930 | 18382 |
| 583 | 20240118 | 093100 | 1569641995 | 2930 | 2925 | 2950 | 2920 | 8146 |
| 584 | 20240118 | 093000 | 1545715360 | 2920 | 2920 | 2925 | 2915 | 5878 |
| 585 | 20240118 | 092900 | 1528555685 | 2915 | 2920 | 2925 | 2915 | 787 |
| 586 | 20240118 | 092800 | 1526257390 | 2915 | 2910 | 2920 | 2910 | 661 |
| 587 | 20240118 | 092700 | 1524333720 | 2910 | 2905 | 2910 | 2890 | 3107 |
| 588 | 20240118 | 092600 | 1515317635 | 2905 | 2890 | 2910 | 2885 | 12737 |
| 589 | 20240118 | 092500 | 1478427045 | 2890 | 2890 | 2890 | 2885 | 2239 |
| 590 | 20240118 | 092400 | 1471961125 | 2890 | 2890 | 2895 | 2890 | 1036 |
| 591 | 20240118 | 092300 | 1468965830 | 2890 | 2890 | 2895 | 2885 | 24271 |
| 592 | 20240118 | 092200 | 1398800090 | 2895 | 2895 | 2895 | 2885 | 1942 |
| 593 | 20240118 | 092100 | 1393180165 | 2895 | 2865 | 2895 | 2865 | 4989 |
| 594 | 20240118 | 092000 | 1378860135 | 2865 | 2900 | 2905 | 2865 | 17976 |
| 595 | 20240118 | 091900 | 1327043440 | 2900 | 2885 | 2900 | 2870 | 1949 |
| 596 | 20240118 | 091800 | 1321432210 | 2870 | 2895 | 2895 | 2870 | 13271 |
| 597 | 20240118 | 091700 | 1283186860 | 2925 | 2875 | 2930 | 2875 | 3692 |
| 598 | 20240118 | 091600 | 1272460240 | 2895 | 2925 | 2950 | 2880 | 22999 |
| 599 | 20240118 | 091500 | 1205318250 | 2925 | 2885 | 2925 | 2885 | 12398 |
| 600 | 20240118 | 091400 | 1169306885 | 2885 | 2855 | 2885 | 2835 | 13085 |
| 601 | 20240118 | 091300 | 1131881805 | 2835 | 2860 | 2860 | 2825 | 9944 |
| 602 | 20240118 | 091200 | 1103647055 | 2860 | 2890 | 2900 | 2800 | 15170 |
| 603 | 20240118 | 091100 | 1060314845 | 2905 | 2800 | 2905 | 2800 | 31998 |
| 604 | 20240118 | 091000 | 969143730 | 2805 | 2805 | 2815 | 2785 | 28818 |
| 605 | 20240118 | 090900 | 888370355 | 2790 | 2870 | 2870 | 2775 | 35204 |
| 606 | 20240118 | 090800 | 789321990 | 2875 | 2800 | 2875 | 2785 | 62618 |
| 607 | 20240118 | 090700 | 613404115 | 2740 | 2740 | 2740 | 2740 | 0 |
| 608 | 20240118 | 090600 | 613404115 | 2740 | 2740 | 2740 | 2740 | 0 |
| 609 | 20240118 | 090500 | 613404115 | 2740 | 2925 | 2930 | 2740 | 72333 |
| 610 | 20240118 | 090400 | 408984800 | 2950 | 2915 | 2955 | 2915 | 14909 |
| 611 | 20240118 | 090300 | 365301520 | 2915 | 3005 | 3005 | 2885 | 30787 |
| 612 | 20240118 | 090200 | 274762610 | 2995 | 3005 | 3035 | 2995 | 23027 |
| 613 | 20240118 | 090100 | 205621540 | 3005 | 3010 | 3025 | 3005 | 14883 |
| 614 | 20240118 | 090000 | 160796975 | 3005 | 3040 | 3040 | 2995 | 53292 |