30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 3 | 20240118 | 190800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 4 | 20240118 | 190700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 5 | 20240118 | 190600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 6 | 20240118 | 190500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 7 | 20240118 | 190400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 8 | 20240118 | 190300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 9 | 20240118 | 190200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 10 | 20240118 | 190100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 11 | 20240118 | 190000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 12 | 20240118 | 185900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 13 | 20240118 | 185800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 14 | 20240118 | 185700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 15 | 20240118 | 185600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 16 | 20240118 | 185500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 17 | 20240118 | 185400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 18 | 20240118 | 185300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 19 | 20240118 | 185200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 20 | 20240118 | 185100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 21 | 20240118 | 185000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 22 | 20240118 | 184900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 23 | 20240118 | 184800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 24 | 20240118 | 184700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 25 | 20240118 | 184600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 26 | 20240118 | 184500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 27 | 20240118 | 184400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 28 | 20240118 | 184300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 29 | 20240118 | 184200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 30 | 20240118 | 184100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 31 | 20240118 | 184000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 32 | 20240118 | 183900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 33 | 20240118 | 183800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 34 | 20240118 | 183700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 35 | 20240118 | 183600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 36 | 20240118 | 183500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 37 | 20240118 | 183400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 38 | 20240118 | 183300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 39 | 20240118 | 183200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 40 | 20240118 | 183100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 41 | 20240118 | 183000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 42 | 20240118 | 182900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 43 | 20240118 | 182800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 44 | 20240118 | 182700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 45 | 20240118 | 182600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 46 | 20240118 | 182500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 47 | 20240118 | 182400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 48 | 20240118 | 182300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 49 | 20240118 | 182200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 50 | 20240118 | 182100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 51 | 20240118 | 182000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 52 | 20240118 | 181900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 53 | 20240118 | 181800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 54 | 20240118 | 181700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 55 | 20240118 | 181600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 56 | 20240118 | 181500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 57 | 20240118 | 181400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 58 | 20240118 | 181300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 59 | 20240118 | 181200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 60 | 20240118 | 181100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 61 | 20240118 | 181000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 62 | 20240118 | 180900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 63 | 20240118 | 180800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 64 | 20240118 | 180700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 65 | 20240118 | 180600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 66 | 20240118 | 180500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 67 | 20240118 | 180400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 68 | 20240118 | 180300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 69 | 20240118 | 180200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 70 | 20240118 | 180100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 71 | 20240118 | 180000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 72 | 20240118 | 175900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 73 | 20240118 | 175800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 74 | 20240118 | 175700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 75 | 20240118 | 175600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 76 | 20240118 | 175500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 77 | 20240118 | 175400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 78 | 20240118 | 175300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 79 | 20240118 | 175200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 80 | 20240118 | 175100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 81 | 20240118 | 175000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 82 | 20240118 | 174900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 83 | 20240118 | 174800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 84 | 20240118 | 174700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 85 | 20240118 | 174600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 86 | 20240118 | 174500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 87 | 20240118 | 174400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 88 | 20240118 | 174300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 89 | 20240118 | 174200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 90 | 20240118 | 174100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 91 | 20240118 | 174000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 92 | 20240118 | 173900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 93 | 20240118 | 173800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 94 | 20240118 | 173700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 95 | 20240118 | 173600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 96 | 20240118 | 173500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 97 | 20240118 | 173400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 98 | 20240118 | 173300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 99 | 20240118 | 173200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 100 | 20240118 | 173100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 101 | 20240118 | 173000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 102 | 20240118 | 172900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 103 | 20240118 | 172800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 104 | 20240118 | 172700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 105 | 20240118 | 172600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 106 | 20240118 | 172500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 107 | 20240118 | 172400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 108 | 20240118 | 172300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 109 | 20240118 | 172200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 110 | 20240118 | 172100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 111 | 20240118 | 172000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 112 | 20240118 | 171900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 113 | 20240118 | 171800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 114 | 20240118 | 171700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 115 | 20240118 | 171600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 116 | 20240118 | 171500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 117 | 20240118 | 171400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 118 | 20240118 | 171300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 119 | 20240118 | 171200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 120 | 20240118 | 171100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 121 | 20240118 | 171000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 122 | 20240118 | 170900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 123 | 20240118 | 170800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 124 | 20240118 | 170700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 125 | 20240118 | 170600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 126 | 20240118 | 170500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 127 | 20240118 | 170400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 128 | 20240118 | 170300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 129 | 20240118 | 170200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 130 | 20240118 | 170100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 131 | 20240118 | 170000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 132 | 20240118 | 165900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 133 | 20240118 | 165800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 134 | 20240118 | 165700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 135 | 20240118 | 165600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 136 | 20240118 | 165500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 137 | 20240118 | 165400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 138 | 20240118 | 165300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 139 | 20240118 | 165200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 140 | 20240118 | 165100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 141 | 20240118 | 165000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 142 | 20240118 | 164900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 143 | 20240118 | 164800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 144 | 20240118 | 164700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 145 | 20240118 | 164600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 146 | 20240118 | 164500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 147 | 20240118 | 164400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 148 | 20240118 | 164300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 149 | 20240118 | 164200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 150 | 20240118 | 164100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 151 | 20240118 | 164000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 152 | 20240118 | 163900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 153 | 20240118 | 163800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 154 | 20240118 | 163700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 155 | 20240118 | 163600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 156 | 20240118 | 163500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 157 | 20240118 | 163400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 158 | 20240118 | 163300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 159 | 20240118 | 163200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 160 | 20240118 | 163100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 161 | 20240118 | 163000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 162 | 20240118 | 162900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 163 | 20240118 | 162800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 164 | 20240118 | 162700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 165 | 20240118 | 162600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 166 | 20240118 | 162500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 167 | 20240118 | 162400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 168 | 20240118 | 162300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 169 | 20240118 | 162200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 170 | 20240118 | 162100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 171 | 20240118 | 162000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 172 | 20240118 | 161900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 173 | 20240118 | 161800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 174 | 20240118 | 161700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 175 | 20240118 | 161600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 176 | 20240118 | 161500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 177 | 20240118 | 161400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 178 | 20240118 | 161300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 179 | 20240118 | 161200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 180 | 20240118 | 161100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 181 | 20240118 | 161000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 182 | 20240118 | 160900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 183 | 20240118 | 160800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 184 | 20240118 | 160700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20240118 | 160600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20240118 | 160500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20240118 | 160400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20240118 | 160300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20240118 | 160200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 190 | 20240118 | 160100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 191 | 20240118 | 160000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 192 | 20240118 | 155900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 193 | 20240118 | 155800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 194 | 20240118 | 155700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 195 | 20240118 | 155600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20240118 | 155500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20240118 | 155400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20240118 | 155300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20240118 | 155200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20240118 | 155100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20240118 | 155000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20240118 | 154900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20240118 | 154800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20240118 | 154700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20240118 | 154600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20240118 | 154500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20240118 | 154400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20240118 | 154300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20240118 | 154200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20240118 | 154100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20240118 | 154000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20240118 | 153900 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 213 | 20240118 | 153800 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 214 | 20240118 | 153700 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20240118 | 153600 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20240118 | 153500 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 217 | 20240118 | 153400 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 218 | 20240118 | 153300 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 219 | 20240118 | 153200 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20240118 | 153100 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 221 | 20240118 | 153000 | 1629701690 | 4930 | 4930 | 4930 | 4930 | 2293 |
| 222 | 20240118 | 152900 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 223 | 20240118 | 152800 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 224 | 20240118 | 152700 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 225 | 20240118 | 152600 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 226 | 20240118 | 152500 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 227 | 20240118 | 152400 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 228 | 20240118 | 152300 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 229 | 20240118 | 152200 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 230 | 20240118 | 152100 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 231 | 20240118 | 152000 | 1618397200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 232 | 20240118 | 151900 | 1618397200 | 4930 | 4930 | 4930 | 4910 | 899 |
| 233 | 20240118 | 151800 | 1613965850 | 4930 | 4930 | 4930 | 4930 | 5 |
| 234 | 20240118 | 151700 | 1613941200 | 4910 | 4925 | 4930 | 4910 | 422 |
| 235 | 20240118 | 151600 | 1611861590 | 4925 | 4920 | 4925 | 4920 | 133 |
| 236 | 20240118 | 151500 | 1611207210 | 4920 | 4915 | 4920 | 4900 | 677 |
| 237 | 20240118 | 151400 | 1607888400 | 4915 | 4915 | 4915 | 4915 | 101 |
| 238 | 20240118 | 151300 | 1607391985 | 4915 | 4920 | 4920 | 4915 | 514 |
| 239 | 20240118 | 151200 | 1604864905 | 4920 | 4920 | 4920 | 4920 | 100 |
| 240 | 20240118 | 151100 | 1604372905 | 4920 | 4930 | 4930 | 4920 | 3184 |
| 241 | 20240118 | 151000 | 1588701920 | 4930 | 4930 | 4930 | 4930 | 10 |
| 242 | 20240118 | 150900 | 1588652620 | 4930 | 4930 | 4930 | 4930 | 1016 |
| 243 | 20240118 | 150800 | 1583643740 | 4925 | 4930 | 4935 | 4925 | 1371 |
| 244 | 20240118 | 150700 | 1576885240 | 4930 | 4930 | 4930 | 4930 | 60 |
| 245 | 20240118 | 150600 | 1576589440 | 4930 | 4935 | 4935 | 4930 | 1113 |
| 246 | 20240118 | 150500 | 1571097695 | 4935 | 4935 | 4935 | 4935 | 11 |
| 247 | 20240118 | 150400 | 1571043410 | 4935 | 4935 | 4935 | 4935 | 27 |
| 248 | 20240118 | 150300 | 1570910165 | 4930 | 4930 | 4930 | 4930 | 468 |
| 249 | 20240118 | 150200 | 1568602925 | 4930 | 4925 | 4930 | 4925 | 472 |
| 250 | 20240118 | 150100 | 1566278320 | 4920 | 4925 | 4925 | 4920 | 112 |
| 251 | 20240118 | 150000 | 1565726730 | 4920 | 4920 | 4920 | 4920 | 444 |
| 252 | 20240118 | 145900 | 1563542250 | 4920 | 4920 | 4920 | 4915 | 103 |
| 253 | 20240118 | 145800 | 1563035565 | 4920 | 4920 | 4920 | 4920 | 220 |
| 254 | 20240118 | 145700 | 1561953165 | 4920 | 4920 | 4920 | 4920 | 102 |
| 255 | 20240118 | 145600 | 1561451325 | 4920 | 4920 | 4920 | 4920 | 171 |
| 256 | 20240118 | 145500 | 1560610005 | 4920 | 4920 | 4920 | 4920 | 190 |
| 257 | 20240118 | 145400 | 1559675205 | 4920 | 4925 | 4925 | 4920 | 164 |
| 258 | 20240118 | 145300 | 1558867525 | 4930 | 4915 | 4930 | 4915 | 1405 |
| 259 | 20240118 | 145200 | 1551953650 | 4910 | 4905 | 4910 | 4905 | 817 |
| 260 | 20240118 | 145100 | 1547943075 | 4910 | 4910 | 4910 | 4910 | 119 |
| 261 | 20240118 | 145000 | 1547358785 | 4910 | 4905 | 4910 | 4905 | 731 |
| 262 | 20240118 | 144900 | 1543769890 | 4905 | 4905 | 4905 | 4905 | 72 |
| 263 | 20240118 | 144800 | 1543416730 | 4905 | 4905 | 4905 | 4905 | 372 |
| 264 | 20240118 | 144700 | 1541592070 | 4910 | 4905 | 4910 | 4905 | 250 |
| 265 | 20240118 | 144600 | 1540365765 | 4905 | 4910 | 4910 | 4905 | 60 |
| 266 | 20240118 | 144500 | 1540071270 | 4910 | 4905 | 4910 | 4905 | 171 |
| 267 | 20240118 | 144400 | 1539231665 | 4900 | 4905 | 4905 | 4900 | 844 |
| 268 | 20240118 | 144300 | 1535093845 | 4900 | 4895 | 4900 | 4895 | 230 |
| 269 | 20240118 | 144200 | 1533966890 | 4900 | 4900 | 4900 | 4900 | 4 |
| 270 | 20240118 | 144100 | 1533947290 | 4900 | 4900 | 4900 | 4900 | 21 |
| 271 | 20240118 | 144000 | 1533844390 | 4900 | 4900 | 4900 | 4900 | 0 |
| 272 | 20240118 | 143900 | 1533844390 | 4900 | 4900 | 4900 | 4900 | 0 |
| 273 | 20240118 | 143800 | 1533844390 | 4900 | 4895 | 4900 | 4895 | 760 |
| 274 | 20240118 | 143700 | 1530122020 | 4890 | 4880 | 4890 | 4880 | 688 |
| 275 | 20240118 | 143600 | 1526763200 | 4875 | 4875 | 4875 | 4875 | 646 |
| 276 | 20240118 | 143500 | 1523613950 | 4875 | 4875 | 4875 | 4875 | 0 |
| 277 | 20240118 | 143400 | 1523613950 | 4875 | 4875 | 4880 | 4875 | 94 |
| 278 | 20240118 | 143300 | 1523155595 | 4875 | 4875 | 4875 | 4875 | 17 |
| 279 | 20240118 | 143200 | 1523072720 | 4875 | 4880 | 4880 | 4875 | 30 |
| 280 | 20240118 | 143100 | 1522926420 | 4880 | 4880 | 4880 | 4870 | 321 |
| 281 | 20240118 | 143000 | 1521362620 | 4880 | 4875 | 4880 | 4875 | 45 |
| 282 | 20240118 | 142900 | 1521143145 | 4875 | 4875 | 4875 | 4875 | 1 |
| 283 | 20240118 | 142800 | 1521138270 | 4875 | 4870 | 4875 | 4870 | 346 |
| 284 | 20240118 | 142700 | 1519451870 | 4870 | 4875 | 4875 | 4870 | 50 |
| 285 | 20240118 | 142600 | 1519208295 | 4875 | 4875 | 4875 | 4875 | 290 |
| 286 | 20240118 | 142500 | 1517794545 | 4875 | 4875 | 4875 | 4875 | 560 |
| 287 | 20240118 | 142400 | 1515064545 | 4875 | 4875 | 4875 | 4875 | 20 |
| 288 | 20240118 | 142300 | 1514967045 | 4875 | 4875 | 4875 | 4875 | 236 |
| 289 | 20240118 | 142200 | 1513816545 | 4870 | 4870 | 4870 | 4870 | 110 |
| 290 | 20240118 | 142100 | 1513280845 | 4870 | 4870 | 4870 | 4870 | 100 |
| 291 | 20240118 | 142000 | 1512793845 | 4870 | 4875 | 4875 | 4870 | 9 |
| 292 | 20240118 | 141900 | 1512750010 | 4875 | 4875 | 4875 | 4870 | 57 |
| 293 | 20240118 | 141800 | 1512472185 | 4875 | 4875 | 4875 | 4875 | 52 |
| 294 | 20240118 | 141700 | 1512218685 | 4875 | 4875 | 4875 | 4875 | 0 |
| 295 | 20240118 | 141600 | 1512218685 | 4875 | 4875 | 4875 | 4875 | 0 |
| 296 | 20240118 | 141500 | 1512218685 | 4875 | 4880 | 4880 | 4870 | 22 |
| 297 | 20240118 | 141400 | 1512111475 | 4875 | 4860 | 4875 | 4860 | 1120 |
| 298 | 20240118 | 141300 | 1506657535 | 4865 | 4870 | 4870 | 4865 | 1100 |
| 299 | 20240118 | 141200 | 1501305815 | 4865 | 4865 | 4865 | 4865 | 31 |
| 300 | 20240118 | 141100 | 1501155000 | 4865 | 4860 | 4865 | 4860 | 298 |
| 301 | 20240118 | 141000 | 1499706570 | 4855 | 4855 | 4855 | 4855 | 0 |
| 302 | 20240118 | 140900 | 1499706570 | 4855 | 4855 | 4855 | 4855 | 1183 |
| 303 | 20240118 | 140800 | 1493963105 | 4855 | 4855 | 4855 | 4855 | 120 |
| 304 | 20240118 | 140700 | 1493380505 | 4855 | 4840 | 4855 | 4840 | 303 |
| 305 | 20240118 | 140600 | 1491911430 | 4840 | 4840 | 4845 | 4840 | 2375 |
| 306 | 20240118 | 140500 | 1480414705 | 4840 | 4840 | 4840 | 4840 | 1042 |
| 307 | 20240118 | 140400 | 1475371425 | 4840 | 4845 | 4845 | 4840 | 1369 |
| 308 | 20240118 | 140300 | 1468742625 | 4845 | 4845 | 4845 | 4845 | 130 |
| 309 | 20240118 | 140200 | 1468112775 | 4835 | 4855 | 4855 | 4835 | 413 |
| 310 | 20240118 | 140100 | 1466109240 | 4835 | 4840 | 4855 | 4835 | 5816 |
| 311 | 20240118 | 140000 | 1437895400 | 4835 | 4830 | 4835 | 4810 | 334 |
| 312 | 20240118 | 135900 | 1436282825 | 4840 | 4830 | 4840 | 4830 | 763 |
| 313 | 20240118 | 135800 | 1432597135 | 4825 | 4830 | 4830 | 4825 | 202 |
| 314 | 20240118 | 135700 | 1431622410 | 4820 | 4820 | 4825 | 4810 | 1159 |
| 315 | 20240118 | 135600 | 1426044070 | 4820 | 4820 | 4820 | 4820 | 1303 |
| 316 | 20240118 | 135500 | 1419763610 | 4825 | 4820 | 4825 | 4805 | 7302 |
| 317 | 20240118 | 135400 | 1384619010 | 4820 | 4830 | 4830 | 4820 | 1204 |
| 318 | 20240118 | 135300 | 1378812150 | 4830 | 4825 | 4835 | 4825 | 2623 |
| 319 | 20240118 | 135200 | 1366155750 | 4825 | 4825 | 4840 | 4825 | 472 |
| 320 | 20240118 | 135100 | 1363878065 | 4825 | 4840 | 4840 | 4825 | 905 |
| 321 | 20240118 | 135000 | 1359505885 | 4840 | 4830 | 4840 | 4830 | 501 |
| 322 | 20240118 | 134900 | 1357085045 | 4830 | 4835 | 4840 | 4825 | 1997 |
| 323 | 20240118 | 134800 | 1347441000 | 4835 | 4830 | 4835 | 4830 | 418 |
| 324 | 20240118 | 134700 | 1345421270 | 4830 | 4840 | 4840 | 4830 | 1259 |
| 325 | 20240118 | 134600 | 1339338995 | 4840 | 4845 | 4845 | 4840 | 67 |
| 326 | 20240118 | 134500 | 1339014710 | 4840 | 4830 | 4840 | 4830 | 3227 |
| 327 | 20240118 | 134400 | 1323413030 | 4835 | 4840 | 4840 | 4835 | 505 |
| 328 | 20240118 | 134300 | 1320971350 | 4850 | 4830 | 4850 | 4830 | 1504 |
| 329 | 20240118 | 134200 | 1313706950 | 4850 | 4850 | 4850 | 4830 | 12279 |
| 330 | 20240118 | 134100 | 1254209490 | 4850 | 4855 | 4855 | 4850 | 2160 |
| 331 | 20240118 | 134000 | 1243726820 | 4855 | 4860 | 4860 | 4855 | 677 |
| 332 | 20240118 | 133900 | 1240439635 | 4860 | 4865 | 4865 | 4860 | 322 |
| 333 | 20240118 | 133800 | 1238874665 | 4865 | 4865 | 4865 | 4860 | 7026 |
| 334 | 20240118 | 133700 | 1204704295 | 4865 | 4865 | 4865 | 4865 | 708 |
| 335 | 20240118 | 133600 | 1201259875 | 4865 | 4865 | 4865 | 4865 | 178 |
| 336 | 20240118 | 133500 | 1200393905 | 4865 | 4870 | 4870 | 4865 | 175 |
| 337 | 20240118 | 133400 | 1199542080 | 4870 | 4870 | 4870 | 4870 | 578 |
| 338 | 20240118 | 133300 | 1196727220 | 4870 | 4875 | 4875 | 4870 | 314 |
| 339 | 20240118 | 133200 | 1195197530 | 4875 | 4865 | 4875 | 4865 | 2239 |
| 340 | 20240118 | 133100 | 1184297325 | 4865 | 4870 | 4870 | 4865 | 1859 |
| 341 | 20240118 | 133000 | 1175244745 | 4870 | 4875 | 4875 | 4870 | 496 |
| 342 | 20240118 | 132900 | 1172827715 | 4875 | 4875 | 4875 | 4870 | 348 |
| 343 | 20240118 | 132800 | 1171132450 | 4870 | 4870 | 4870 | 4870 | 398 |
| 344 | 20240118 | 132700 | 1169194190 | 4875 | 4870 | 4875 | 4870 | 1384 |
| 345 | 20240118 | 132600 | 1162453255 | 4870 | 4875 | 4875 | 4870 | 711 |
| 346 | 20240118 | 132500 | 1158987875 | 4875 | 4880 | 4880 | 4875 | 233 |
| 347 | 20240118 | 132400 | 1157851995 | 4880 | 4870 | 4880 | 4870 | 286 |
| 348 | 20240118 | 132300 | 1156458370 | 4870 | 4870 | 4875 | 4870 | 305 |
| 349 | 20240118 | 132200 | 1154972825 | 4875 | 4875 | 4875 | 4875 | 264 |
| 350 | 20240118 | 132100 | 1153685825 | 4875 | 4880 | 4880 | 4875 | 213 |
| 351 | 20240118 | 132000 | 1152647430 | 4880 | 4885 | 4885 | 4880 | 127 |
| 352 | 20240118 | 131900 | 1152027665 | 4885 | 4870 | 4885 | 4870 | 2007 |
| 353 | 20240118 | 131800 | 1142250195 | 4870 | 4875 | 4875 | 4870 | 415 |
| 354 | 20240118 | 131700 | 1140227845 | 4875 | 4880 | 4880 | 4875 | 373 |
| 355 | 20240118 | 131600 | 1138409200 | 4875 | 4880 | 4885 | 4875 | 464 |
| 356 | 20240118 | 131500 | 1136146440 | 4885 | 4875 | 4885 | 4875 | 130 |
| 357 | 20240118 | 131400 | 1135512680 | 4875 | 4880 | 4885 | 4875 | 839 |
| 358 | 20240118 | 131300 | 1131417770 | 4880 | 4890 | 4890 | 4880 | 399 |
| 359 | 20240118 | 131200 | 1129469410 | 4890 | 4885 | 4900 | 4885 | 5567 |
| 360 | 20240118 | 131100 | 1102209945 | 4880 | 4875 | 4880 | 4875 | 197 |
| 361 | 20240118 | 131000 | 1101249505 | 4880 | 4880 | 4880 | 4880 | 473 |
| 362 | 20240118 | 130900 | 1098941265 | 4880 | 4880 | 4880 | 4880 | 190 |
| 363 | 20240118 | 130800 | 1098014065 | 4880 | 4880 | 4880 | 4880 | 208 |
| 364 | 20240118 | 130700 | 1096999025 | 4875 | 4875 | 4875 | 4875 | 1383 |
| 365 | 20240118 | 130600 | 1090256900 | 4880 | 4880 | 4880 | 4875 | 348 |
| 366 | 20240118 | 130500 | 1088559705 | 4880 | 4880 | 4880 | 4875 | 350 |
| 367 | 20240118 | 130400 | 1086852685 | 4875 | 4880 | 4880 | 4875 | 412 |
| 368 | 20240118 | 130300 | 1084843185 | 4880 | 4880 | 4885 | 4880 | 445 |
| 369 | 20240118 | 130200 | 1082671275 | 4885 | 4880 | 4885 | 4880 | 341 |
| 370 | 20240118 | 130100 | 1081006270 | 4880 | 4885 | 4885 | 4880 | 400 |
| 371 | 20240118 | 130000 | 1079054020 | 4885 | 4885 | 4885 | 4885 | 366 |
| 372 | 20240118 | 125900 | 1077266110 | 4885 | 4885 | 4885 | 4885 | 191 |
| 373 | 20240118 | 125800 | 1076333075 | 4885 | 4885 | 4885 | 4885 | 482 |
| 374 | 20240118 | 125700 | 1073978505 | 4885 | 4885 | 4885 | 4885 | 170 |
| 375 | 20240118 | 125600 | 1073148055 | 4885 | 4880 | 4885 | 4880 | 294 |
| 376 | 20240118 | 125500 | 1071712245 | 4880 | 4880 | 4885 | 4880 | 275 |
| 377 | 20240118 | 125400 | 1070370240 | 4885 | 4885 | 4885 | 4885 | 394 |
| 378 | 20240118 | 125300 | 1068445550 | 4885 | 4885 | 4890 | 4885 | 932 |
| 379 | 20240118 | 125200 | 1063892725 | 4885 | 4885 | 4885 | 4885 | 253 |
| 380 | 20240118 | 125100 | 1062656820 | 4890 | 4890 | 4890 | 4885 | 314 |
| 381 | 20240118 | 125000 | 1061122265 | 4890 | 4895 | 4895 | 4890 | 610 |
| 382 | 20240118 | 124900 | 1058138865 | 4890 | 4890 | 4890 | 4890 | 1198 |
| 383 | 20240118 | 124800 | 1052280645 | 4895 | 4890 | 4895 | 4890 | 201 |
| 384 | 20240118 | 124700 | 1051297745 | 4895 | 4895 | 4895 | 4890 | 174 |
| 385 | 20240118 | 124600 | 1050446385 | 4895 | 4895 | 4895 | 4895 | 475 |
| 386 | 20240118 | 124500 | 1048121260 | 4900 | 4900 | 4900 | 4900 | 201 |
| 387 | 20240118 | 124400 | 1047136360 | 4905 | 4900 | 4905 | 4900 | 39 |
| 388 | 20240118 | 124300 | 1046945100 | 4900 | 4895 | 4900 | 4895 | 465 |
| 389 | 20240118 | 124200 | 1044667000 | 4900 | 4905 | 4905 | 4900 | 82 |
| 390 | 20240118 | 124100 | 1044265150 | 4905 | 4905 | 4905 | 4900 | 1189 |
| 391 | 20240118 | 124000 | 1038438450 | 4905 | 4905 | 4905 | 4905 | 492 |
| 392 | 20240118 | 123900 | 1036025190 | 4900 | 4900 | 4900 | 4885 | 1647 |
| 393 | 20240118 | 123800 | 1027966660 | 4900 | 4905 | 4905 | 4900 | 552 |
| 394 | 20240118 | 123700 | 1025260840 | 4900 | 4900 | 4900 | 4900 | 221 |
| 395 | 20240118 | 123600 | 1024177940 | 4900 | 4905 | 4905 | 4900 | 331 |
| 396 | 20240118 | 123500 | 1022554755 | 4905 | 4905 | 4905 | 4905 | 190 |
| 397 | 20240118 | 123400 | 1021622805 | 4905 | 4905 | 4905 | 4905 | 424 |
| 398 | 20240118 | 123300 | 1019543085 | 4905 | 4905 | 4905 | 4905 | 339 |
| 399 | 20240118 | 123200 | 1017880290 | 4905 | 4905 | 4905 | 4905 | 251 |
| 400 | 20240118 | 123100 | 1016649135 | 4910 | 4910 | 4910 | 4910 | 0 |
| 401 | 20240118 | 123000 | 1016649135 | 4910 | 4910 | 4910 | 4910 | 189 |
| 402 | 20240118 | 122900 | 1015721145 | 4910 | 4910 | 4910 | 4910 | 201 |
| 403 | 20240118 | 122800 | 1014734235 | 4910 | 4910 | 4915 | 4910 | 148 |
| 404 | 20240118 | 122700 | 1014007550 | 4910 | 4905 | 4910 | 4905 | 338 |
| 405 | 20240118 | 122600 | 1012349015 | 4905 | 4905 | 4905 | 4905 | 428 |
| 406 | 20240118 | 122500 | 1010249675 | 4905 | 4900 | 4905 | 4900 | 416 |
| 407 | 20240118 | 122400 | 1008210485 | 4900 | 4900 | 4900 | 4900 | 370 |
| 408 | 20240118 | 122300 | 1006397485 | 4900 | 4905 | 4905 | 4900 | 394 |
| 409 | 20240118 | 122200 | 1004466175 | 4905 | 4905 | 4905 | 4890 | 485 |
| 410 | 20240118 | 122100 | 1002093250 | 4905 | 4910 | 4910 | 4905 | 159 |
| 411 | 20240118 | 122000 | 1001312970 | 4910 | 4905 | 4910 | 4905 | 338 |
| 412 | 20240118 | 121900 | 999654365 | 4905 | 4905 | 4905 | 4900 | 245 |
| 413 | 20240118 | 121800 | 998452975 | 4905 | 4885 | 4905 | 4885 | 3159 |
| 414 | 20240118 | 121700 | 982981700 | 4885 | 4885 | 4885 | 4885 | 287 |
| 415 | 20240118 | 121600 | 981579705 | 4885 | 4875 | 4885 | 4870 | 2339 |
| 416 | 20240118 | 121500 | 970166730 | 4875 | 4875 | 4875 | 4875 | 291 |
| 417 | 20240118 | 121400 | 968748105 | 4870 | 4875 | 4880 | 4870 | 3406 |
| 418 | 20240118 | 121300 | 952154745 | 4880 | 4875 | 4880 | 4875 | 278 |
| 419 | 20240118 | 121200 | 950799465 | 4875 | 4875 | 4875 | 4875 | 299 |
| 420 | 20240118 | 121100 | 949341840 | 4875 | 4875 | 4875 | 4875 | 714 |
| 421 | 20240118 | 121000 | 945861090 | 4880 | 4880 | 4880 | 4875 | 308 |
| 422 | 20240118 | 120900 | 944359170 | 4880 | 4875 | 4880 | 4875 | 424 |
| 423 | 20240118 | 120800 | 942292160 | 4870 | 4870 | 4875 | 4870 | 1352 |
| 424 | 20240118 | 120700 | 935707170 | 4870 | 4870 | 4870 | 4870 | 354 |
| 425 | 20240118 | 120600 | 933983190 | 4870 | 4870 | 4870 | 4870 | 434 |
| 426 | 20240118 | 120500 | 931869610 | 4870 | 4875 | 4875 | 4870 | 226 |
| 427 | 20240118 | 120400 | 930768800 | 4870 | 4865 | 4870 | 4865 | 581 |
| 428 | 20240118 | 120300 | 927939760 | 4870 | 4870 | 4870 | 4865 | 434 |
| 429 | 20240118 | 120200 | 925826215 | 4870 | 4870 | 4870 | 4865 | 1284 |
| 430 | 20240118 | 120100 | 919578820 | 4870 | 4870 | 4870 | 4870 | 848 |
| 431 | 20240118 | 120000 | 915449060 | 4870 | 4865 | 4870 | 4865 | 413 |
| 432 | 20240118 | 115900 | 913439810 | 4865 | 4870 | 4870 | 4865 | 859 |
| 433 | 20240118 | 115800 | 909260630 | 4870 | 4875 | 4875 | 4870 | 444 |
| 434 | 20240118 | 115700 | 907098310 | 4870 | 4875 | 4875 | 4870 | 3129 |
| 435 | 20240118 | 115600 | 891855650 | 4875 | 4875 | 4880 | 4875 | 2743 |
| 436 | 20240118 | 115500 | 878478360 | 4875 | 4875 | 4875 | 4875 | 387 |
| 437 | 20240118 | 115400 | 876591735 | 4885 | 4885 | 4885 | 4880 | 391 |
| 438 | 20240118 | 115300 | 874682340 | 4890 | 4885 | 4890 | 4885 | 1008 |
| 439 | 20240118 | 115200 | 869756640 | 4885 | 4885 | 4885 | 4880 | 555 |
| 440 | 20240118 | 115100 | 867047465 | 4880 | 4880 | 4885 | 4880 | 703 |
| 441 | 20240118 | 115000 | 863615895 | 4880 | 4885 | 4890 | 4880 | 1342 |
| 442 | 20240118 | 114900 | 857061430 | 4885 | 4890 | 4890 | 4885 | 609 |
| 443 | 20240118 | 114800 | 854086435 | 4885 | 4890 | 4890 | 4885 | 1342 |
| 444 | 20240118 | 114700 | 847525465 | 4890 | 4895 | 4895 | 4890 | 435 |
| 445 | 20240118 | 114600 | 845396365 | 4900 | 4900 | 4900 | 4900 | 3045 |
| 446 | 20240118 | 114500 | 830475865 | 4900 | 4905 | 4905 | 4900 | 264 |
| 447 | 20240118 | 114400 | 829182120 | 4905 | 4905 | 4905 | 4900 | 1906 |
| 448 | 20240118 | 114300 | 819833925 | 4910 | 4905 | 4910 | 4905 | 292 |
| 449 | 20240118 | 114200 | 818401285 | 4905 | 4910 | 4910 | 4905 | 420 |
| 450 | 20240118 | 114100 | 816341180 | 4910 | 4910 | 4910 | 4910 | 40 |
| 451 | 20240118 | 114000 | 816144780 | 4910 | 4910 | 4910 | 4910 | 84 |
| 452 | 20240118 | 113900 | 815732340 | 4915 | 4915 | 4915 | 4910 | 232 |
| 453 | 20240118 | 113800 | 814592975 | 4915 | 4905 | 4915 | 4905 | 1202 |
| 454 | 20240118 | 113700 | 808687385 | 4910 | 4910 | 4910 | 4910 | 147 |
| 455 | 20240118 | 113600 | 807965615 | 4915 | 4910 | 4915 | 4910 | 131 |
| 456 | 20240118 | 113500 | 807322225 | 4910 | 4910 | 4910 | 4905 | 597 |
| 457 | 20240118 | 113400 | 804392455 | 4910 | 4910 | 4910 | 4910 | 452 |
| 458 | 20240118 | 113300 | 802173135 | 4910 | 4915 | 4915 | 4910 | 906 |
| 459 | 20240118 | 113200 | 797721545 | 4915 | 4910 | 4915 | 4910 | 693 |
| 460 | 20240118 | 113100 | 794318835 | 4910 | 4910 | 4910 | 4905 | 202 |
| 461 | 20240118 | 113000 | 793327350 | 4910 | 4910 | 4910 | 4910 | 190 |
| 462 | 20240118 | 112900 | 792394450 | 4915 | 4915 | 4915 | 4910 | 258 |
| 463 | 20240118 | 112800 | 791126785 | 4915 | 4915 | 4915 | 4915 | 170 |
| 464 | 20240118 | 112700 | 790291235 | 4920 | 4910 | 4920 | 4910 | 575 |
| 465 | 20240118 | 112600 | 787463870 | 4910 | 4910 | 4910 | 4910 | 780 |
| 466 | 20240118 | 112500 | 783634070 | 4910 | 4905 | 4910 | 4905 | 1285 |
| 467 | 20240118 | 112400 | 777330240 | 4905 | 4920 | 4920 | 4905 | 525 |
| 468 | 20240118 | 112300 | 774752825 | 4920 | 4925 | 4925 | 4920 | 118 |
| 469 | 20240118 | 112200 | 774172210 | 4925 | 4930 | 4930 | 4920 | 391 |
| 470 | 20240118 | 112100 | 772246720 | 4930 | 4930 | 4930 | 4930 | 708 |
| 471 | 20240118 | 112000 | 768756280 | 4940 | 4935 | 4940 | 4935 | 571 |
| 472 | 20240118 | 111900 | 765936485 | 4940 | 4930 | 4940 | 4930 | 284 |
| 473 | 20240118 | 111800 | 764535740 | 4930 | 4925 | 4930 | 4925 | 281 |
| 474 | 20240118 | 111700 | 763151765 | 4925 | 4930 | 4930 | 4920 | 924 |
| 475 | 20240118 | 111600 | 758603825 | 4930 | 4910 | 4930 | 4905 | 606 |
| 476 | 20240118 | 111500 | 755624010 | 4910 | 4905 | 4910 | 4905 | 653 |
| 477 | 20240118 | 111400 | 752419705 | 4905 | 4905 | 4910 | 4900 | 2108 |
| 478 | 20240118 | 111300 | 742079960 | 4905 | 4910 | 4910 | 4900 | 475 |
| 479 | 20240118 | 111200 | 739749415 | 4910 | 4905 | 4910 | 4905 | 1271 |
| 480 | 20240118 | 111100 | 733514910 | 4905 | 4910 | 4910 | 4905 | 365 |
| 481 | 20240118 | 111000 | 731723160 | 4910 | 4905 | 4910 | 4905 | 772 |
| 482 | 20240118 | 110900 | 727934785 | 4910 | 4910 | 4910 | 4905 | 845 |
| 483 | 20240118 | 110800 | 723788160 | 4910 | 4915 | 4915 | 4910 | 717 |
| 484 | 20240118 | 110700 | 720266775 | 4920 | 4920 | 4925 | 4920 | 341 |
| 485 | 20240118 | 110600 | 718589045 | 4930 | 4920 | 4935 | 4920 | 129 |
| 486 | 20240118 | 110500 | 717953990 | 4920 | 4915 | 4920 | 4915 | 562 |
| 487 | 20240118 | 110400 | 715190980 | 4920 | 4915 | 4920 | 4915 | 888 |
| 488 | 20240118 | 110300 | 710826420 | 4915 | 4915 | 4915 | 4915 | 76 |
| 489 | 20240118 | 110200 | 710452880 | 4910 | 4920 | 4920 | 4910 | 332 |
| 490 | 20240118 | 110100 | 708822385 | 4910 | 4915 | 4920 | 4910 | 992 |
| 491 | 20240118 | 110000 | 703947460 | 4915 | 4915 | 4915 | 4915 | 199 |
| 492 | 20240118 | 105900 | 702969375 | 4915 | 4910 | 4915 | 4905 | 913 |
| 493 | 20240118 | 105800 | 698485465 | 4910 | 4910 | 4910 | 4905 | 246 |
| 494 | 20240118 | 105700 | 697278035 | 4915 | 4920 | 4920 | 4915 | 21 |
| 495 | 20240118 | 105600 | 697174770 | 4920 | 4920 | 4920 | 4920 | 13 |
| 496 | 20240118 | 105500 | 697110810 | 4930 | 4920 | 4930 | 4910 | 868 |
| 497 | 20240118 | 105400 | 692843265 | 4910 | 4915 | 4915 | 4900 | 9390 |
| 498 | 20240118 | 105300 | 646813845 | 4930 | 4910 | 4930 | 4910 | 605 |
| 499 | 20240118 | 105200 | 643834935 | 4910 | 4910 | 4925 | 4910 | 2901 |
| 500 | 20240118 | 105100 | 629586355 | 4910 | 4915 | 4915 | 4910 | 452 |
| 501 | 20240118 | 105000 | 627366975 | 4910 | 4930 | 4930 | 4910 | 444 |
| 502 | 20240118 | 104900 | 625180955 | 4930 | 4930 | 4930 | 4905 | 2462 |
| 503 | 20240118 | 104800 | 613080180 | 4930 | 4930 | 4930 | 4925 | 594 |
| 504 | 20240118 | 104700 | 610152610 | 4935 | 4915 | 4935 | 4910 | 430 |
| 505 | 20240118 | 104600 | 608036975 | 4905 | 4935 | 4935 | 4905 | 6000 |
| 506 | 20240118 | 104500 | 578499825 | 4935 | 4935 | 4935 | 4930 | 2555 |
| 507 | 20240118 | 104400 | 565892390 | 4935 | 4940 | 4940 | 4935 | 222 |
| 508 | 20240118 | 104300 | 564795805 | 4945 | 4950 | 4955 | 4940 | 756 |
| 509 | 20240118 | 104200 | 561058540 | 4945 | 4945 | 4945 | 4945 | 1532 |
| 510 | 20240118 | 104100 | 553482800 | 4950 | 4950 | 4950 | 4950 | 963 |
| 511 | 20240118 | 104000 | 548715950 | 4950 | 4950 | 4955 | 4950 | 1415 |
| 512 | 20240118 | 103900 | 541710900 | 4950 | 4950 | 4950 | 4950 | 1195 |
| 513 | 20240118 | 103800 | 535795650 | 4955 | 4960 | 4960 | 4955 | 91 |
| 514 | 20240118 | 103700 | 535344490 | 4960 | 4960 | 4965 | 4960 | 418 |
| 515 | 20240118 | 103600 | 533271010 | 4955 | 4970 | 4970 | 4955 | 3171 |
| 516 | 20240118 | 103500 | 517536055 | 4970 | 4970 | 4970 | 4970 | 630 |
| 517 | 20240118 | 103400 | 514404955 | 4970 | 4970 | 4970 | 4970 | 7 |
| 518 | 20240118 | 103300 | 514370165 | 4965 | 4980 | 4980 | 4965 | 531 |
| 519 | 20240118 | 103200 | 511733000 | 4980 | 4970 | 4980 | 4970 | 858 |
| 520 | 20240118 | 103100 | 507465440 | 4970 | 4970 | 4970 | 4970 | 403 |
| 521 | 20240118 | 103000 | 505462530 | 4970 | 4970 | 4970 | 4970 | 428 |
| 522 | 20240118 | 102900 | 503335370 | 4970 | 4970 | 4975 | 4970 | 547 |
| 523 | 20240118 | 102800 | 500616670 | 4975 | 4975 | 4975 | 4975 | 293 |
| 524 | 20240118 | 102700 | 499158995 | 4975 | 4970 | 4975 | 4970 | 272 |
| 525 | 20240118 | 102600 | 497806655 | 4970 | 4970 | 4970 | 4970 | 1122 |
| 526 | 20240118 | 102500 | 492230315 | 4970 | 4970 | 4970 | 4970 | 222 |
| 527 | 20240118 | 102400 | 491126975 | 4970 | 4975 | 4980 | 4970 | 3183 |
| 528 | 20240118 | 102300 | 475293000 | 4980 | 4975 | 4980 | 4975 | 1619 |
| 529 | 20240118 | 102200 | 467232825 | 4975 | 4975 | 4975 | 4975 | 1903 |
| 530 | 20240118 | 102100 | 457765400 | 4980 | 4980 | 4980 | 4975 | 122 |
| 531 | 20240118 | 102000 | 457158340 | 4980 | 4980 | 4980 | 4980 | 380 |
| 532 | 20240118 | 101900 | 455265940 | 4980 | 4980 | 4980 | 4980 | 100 |
| 533 | 20240118 | 101800 | 454767940 | 4980 | 4980 | 4980 | 4980 | 1 |
| 534 | 20240118 | 101700 | 454762960 | 4980 | 4990 | 4990 | 4980 | 2302 |
| 535 | 20240118 | 101600 | 443294035 | 4995 | 4995 | 4995 | 4995 | 20 |
| 536 | 20240118 | 101500 | 443194135 | 4995 | 5000 | 5000 | 4995 | 1244 |
| 537 | 20240118 | 101400 | 436976385 | 5010 | 5020 | 5020 | 5010 | 732 |
| 538 | 20240118 | 101300 | 433308065 | 5010 | 5010 | 5010 | 5010 | 0 |
| 539 | 20240118 | 101200 | 433308065 | 5010 | 5010 | 5010 | 5010 | 128 |
| 540 | 20240118 | 101100 | 432666785 | 5000 | 5000 | 5000 | 5000 | 0 |
| 541 | 20240118 | 101000 | 432666785 | 5000 | 5010 | 5010 | 5000 | 240 |
| 542 | 20240118 | 100900 | 431466625 | 5020 | 5020 | 5020 | 5020 | 117 |
| 543 | 20240118 | 100800 | 430879285 | 5020 | 5020 | 5020 | 5020 | 50 |
| 544 | 20240118 | 100700 | 430628285 | 5010 | 5010 | 5010 | 5000 | 1397 |
| 545 | 20240118 | 100600 | 423629615 | 5000 | 5010 | 5010 | 5000 | 136 |
| 546 | 20240118 | 100500 | 422948555 | 5010 | 5010 | 5010 | 5010 | 20 |
| 547 | 20240118 | 100400 | 422848355 | 5010 | 5010 | 5010 | 5010 | 302 |
| 548 | 20240118 | 100300 | 421335335 | 5010 | 5010 | 5010 | 5010 | 1 |
| 549 | 20240118 | 100200 | 421330325 | 5010 | 5010 | 5010 | 5010 | 0 |
| 550 | 20240118 | 100100 | 421330325 | 5010 | 5010 | 5010 | 5010 | 345 |
| 551 | 20240118 | 100000 | 419601875 | 5010 | 5010 | 5010 | 5010 | 116 |
| 552 | 20240118 | 095900 | 419020715 | 5010 | 5010 | 5010 | 5010 | 0 |
| 553 | 20240118 | 095800 | 419020715 | 5010 | 5010 | 5010 | 5010 | 40 |
| 554 | 20240118 | 095700 | 418820315 | 5010 | 5010 | 5010 | 4990 | 1509 |
| 555 | 20240118 | 095600 | 411274365 | 5010 | 5010 | 5010 | 5010 | 1056 |
| 556 | 20240118 | 095500 | 405983805 | 5010 | 5000 | 5010 | 5000 | 315 |
| 557 | 20240118 | 095400 | 404405955 | 5000 | 5000 | 5000 | 5000 | 10 |
| 558 | 20240118 | 095300 | 404355955 | 5000 | 5010 | 5010 | 5000 | 179 |
| 559 | 20240118 | 095200 | 403460655 | 5010 | 5030 | 5030 | 5010 | 222 |
| 560 | 20240118 | 095100 | 402347385 | 5030 | 5020 | 5030 | 5020 | 693 |
| 561 | 20240118 | 095000 | 398866515 | 5020 | 5010 | 5020 | 5010 | 95 |
| 562 | 20240118 | 094900 | 398390365 | 5010 | 5010 | 5010 | 5000 | 454 |
| 563 | 20240118 | 094800 | 396116325 | 5000 | 5000 | 5000 | 5000 | 49 |
| 564 | 20240118 | 094700 | 395871325 | 5000 | 5000 | 5000 | 5000 | 6 |
| 565 | 20240118 | 094600 | 395841325 | 5000 | 5000 | 5000 | 5000 | 2 |
| 566 | 20240118 | 094500 | 395831325 | 4990 | 5000 | 5000 | 4990 | 993 |
| 567 | 20240118 | 094400 | 390875395 | 5010 | 5010 | 5010 | 5010 | 160 |
| 568 | 20240118 | 094300 | 390073795 | 5000 | 5000 | 5000 | 5000 | 91 |
| 569 | 20240118 | 094200 | 389618795 | 5000 | 5010 | 5010 | 5000 | 4 |
| 570 | 20240118 | 094100 | 389598775 | 4995 | 5000 | 5000 | 4995 | 859 |
| 571 | 20240118 | 094000 | 385307790 | 5000 | 4995 | 5000 | 4995 | 1056 |
| 572 | 20240118 | 093900 | 380032495 | 4995 | 4995 | 4995 | 4995 | 0 |
| 573 | 20240118 | 093800 | 380032495 | 4995 | 4980 | 4995 | 4975 | 1121 |
| 574 | 20240118 | 093700 | 374453145 | 4975 | 4980 | 4980 | 4975 | 200 |
| 575 | 20240118 | 093600 | 373457845 | 4980 | 5000 | 5000 | 4980 | 4483 |
| 576 | 20240118 | 093500 | 351080540 | 5020 | 5000 | 5020 | 5000 | 270 |
| 577 | 20240118 | 093400 | 349727140 | 5020 | 5020 | 5020 | 5000 | 624 |
| 578 | 20240118 | 093300 | 346604660 | 5020 | 4995 | 5020 | 4995 | 2986 |
| 579 | 20240118 | 093200 | 331639490 | 4995 | 4990 | 4995 | 4990 | 520 |
| 580 | 20240118 | 093100 | 329044680 | 4990 | 4995 | 5020 | 4975 | 1994 |
| 581 | 20240118 | 093000 | 319074735 | 4970 | 4970 | 4995 | 4970 | 1266 |
| 582 | 20240118 | 092900 | 312780130 | 4990 | 4990 | 4995 | 4990 | 484 |
| 583 | 20240118 | 092800 | 310364725 | 4990 | 4970 | 4990 | 4970 | 980 |
| 584 | 20240118 | 092700 | 305492105 | 4970 | 4985 | 4985 | 4965 | 553 |
| 585 | 20240118 | 092600 | 302739920 | 4985 | 4980 | 4985 | 4980 | 110 |
| 586 | 20240118 | 092500 | 302191910 | 4980 | 4980 | 4980 | 4980 | 10 |
| 587 | 20240118 | 092400 | 302142110 | 4980 | 4960 | 4980 | 4945 | 599 |
| 588 | 20240118 | 092300 | 299178405 | 4960 | 4980 | 4980 | 4960 | 2128 |
| 589 | 20240118 | 092200 | 288603335 | 4980 | 4980 | 4980 | 4980 | 460 |
| 590 | 20240118 | 092100 | 286312535 | 4950 | 4950 | 4950 | 4950 | 815 |
| 591 | 20240118 | 092000 | 282278285 | 4950 | 4960 | 4980 | 4950 | 997 |
| 592 | 20240118 | 091900 | 277341475 | 4960 | 4965 | 4980 | 4960 | 441 |
| 593 | 20240118 | 091800 | 275151095 | 4980 | 4980 | 4980 | 4970 | 1897 |
| 594 | 20240118 | 091700 | 265710025 | 4980 | 4980 | 4985 | 4955 | 1678 |
| 595 | 20240118 | 091600 | 257377130 | 4980 | 4960 | 4980 | 4960 | 1335 |
| 596 | 20240118 | 091500 | 250737930 | 4980 | 4965 | 4980 | 4965 | 487 |
| 597 | 20240118 | 091400 | 248319805 | 4965 | 4960 | 4965 | 4945 | 348 |
| 598 | 20240118 | 091300 | 246595690 | 4955 | 4950 | 4955 | 4945 | 2386 |
| 599 | 20240118 | 091200 | 234786190 | 4950 | 4950 | 4955 | 4885 | 1137 |
| 600 | 20240118 | 091100 | 229202195 | 4940 | 4910 | 4940 | 4910 | 1647 |
| 601 | 20240118 | 091000 | 221099240 | 4880 | 4920 | 4920 | 4880 | 4 |
| 602 | 20240118 | 090900 | 221079680 | 4880 | 4905 | 4925 | 4880 | 1209 |
| 603 | 20240118 | 090800 | 215158285 | 4875 | 4910 | 4915 | 4875 | 3210 |
| 604 | 20240118 | 090700 | 199439075 | 4895 | 4905 | 4905 | 4895 | 1252 |
| 605 | 20240118 | 090600 | 193302345 | 4910 | 4920 | 4920 | 4910 | 6657 |
| 606 | 20240118 | 090500 | 160585620 | 4915 | 4925 | 4925 | 4915 | 3142 |
| 607 | 20240118 | 090400 | 145113700 | 4925 | 4930 | 4930 | 4925 | 449 |
| 608 | 20240118 | 090300 | 142902280 | 4920 | 4980 | 4980 | 4920 | 2774 |
| 609 | 20240118 | 090200 | 129170450 | 4980 | 4940 | 4980 | 4940 | 757 |
| 610 | 20240118 | 090100 | 125422230 | 4930 | 4890 | 4930 | 4890 | 1165 |
| 611 | 20240118 | 090000 | 119710690 | 4890 | 4955 | 4955 | 4800 | 24487 |