30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 190300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 3 | 20240117 | 190200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20240117 | 190100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20240117 | 190000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20240117 | 185900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20240117 | 185800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20240117 | 185700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20240117 | 185600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20240117 | 185500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20240117 | 185400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20240117 | 185300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20240117 | 185200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20240117 | 185100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20240117 | 185000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20240117 | 184900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20240117 | 184800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20240117 | 184700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20240117 | 184600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20240117 | 184500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20240117 | 184400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20240117 | 184300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20240117 | 184200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20240117 | 184100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20240117 | 184000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20240117 | 183900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20240117 | 183800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20240117 | 183700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20240117 | 183600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20240117 | 183500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20240117 | 183400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20240117 | 183300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 33 | 20240117 | 183200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20240117 | 183100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20240117 | 183000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20240117 | 182900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20240117 | 182800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20240117 | 182700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20240117 | 182600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20240117 | 182500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20240117 | 182400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20240117 | 182300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20240117 | 182200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20240117 | 182100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20240117 | 182000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20240117 | 181900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20240117 | 181800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20240117 | 181700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20240117 | 181600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20240117 | 181500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20240117 | 181400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20240117 | 181300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20240117 | 181200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20240117 | 181100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20240117 | 181000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20240117 | 180900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20240117 | 180800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20240117 | 180700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20240117 | 180600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20240117 | 180500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20240117 | 180400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20240117 | 180300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 63 | 20240117 | 180200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20240117 | 180100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20240117 | 180000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20240117 | 175900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20240117 | 175800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20240117 | 175700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20240117 | 175600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20240117 | 175500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20240117 | 175400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20240117 | 175300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20240117 | 175200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20240117 | 175100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20240117 | 175000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20240117 | 174900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20240117 | 174800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20240117 | 174700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20240117 | 174600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20240117 | 174500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20240117 | 174400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20240117 | 174300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20240117 | 174200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20240117 | 174100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20240117 | 174000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20240117 | 173900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20240117 | 173800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20240117 | 173700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20240117 | 173600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20240117 | 173500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20240117 | 173400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20240117 | 173300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 93 | 20240117 | 173200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20240117 | 173100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20240117 | 173000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20240117 | 172900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20240117 | 172800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20240117 | 172700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20240117 | 172600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20240117 | 172500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20240117 | 172400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20240117 | 172300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20240117 | 172200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20240117 | 172100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20240117 | 172000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20240117 | 171900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20240117 | 171800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20240117 | 171700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20240117 | 171600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20240117 | 171500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20240117 | 171400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20240117 | 171300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20240117 | 171200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20240117 | 171100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20240117 | 171000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20240117 | 170900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20240117 | 170800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20240117 | 170700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20240117 | 170600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20240117 | 170500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20240117 | 170400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20240117 | 170300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 123 | 20240117 | 170200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20240117 | 170100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20240117 | 170000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20240117 | 165900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20240117 | 165800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20240117 | 165700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20240117 | 165600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20240117 | 165500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20240117 | 165400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20240117 | 165300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20240117 | 165200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20240117 | 165100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20240117 | 165000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20240117 | 164900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20240117 | 164800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20240117 | 164700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20240117 | 164600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20240117 | 164500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20240117 | 164400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20240117 | 164300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20240117 | 164200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20240117 | 164100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20240117 | 164000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20240117 | 163900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20240117 | 163800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20240117 | 163700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20240117 | 163600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20240117 | 163500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20240117 | 163400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20240117 | 163300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 153 | 20240117 | 163200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20240117 | 163100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20240117 | 163000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20240117 | 162900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20240117 | 162800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20240117 | 162700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20240117 | 162600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20240117 | 162500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20240117 | 162400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20240117 | 162300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20240117 | 162200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20240117 | 162100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20240117 | 162000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20240117 | 161900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20240117 | 161800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20240117 | 161700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20240117 | 161600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20240117 | 161500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20240117 | 161400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20240117 | 161300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20240117 | 161200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20240117 | 161100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20240117 | 161000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20240117 | 160900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20240117 | 160800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20240117 | 160700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20240117 | 160600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20240117 | 160500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20240117 | 160400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20240117 | 160300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 183 | 20240117 | 160200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20240117 | 160100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20240117 | 160000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20240117 | 155900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20240117 | 155800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20240117 | 155700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20240117 | 155600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20240117 | 155500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20240117 | 155400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20240117 | 155300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20240117 | 155200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20240117 | 155100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20240117 | 155000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20240117 | 154900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20240117 | 154800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20240117 | 154700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 199 | 20240117 | 154600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 200 | 20240117 | 154500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 201 | 20240117 | 154400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 202 | 20240117 | 154300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 203 | 20240117 | 154200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20240117 | 154100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 205 | 20240117 | 154000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 206 | 20240117 | 153900 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 207 | 20240117 | 153800 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 208 | 20240117 | 153700 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 209 | 20240117 | 153600 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 210 | 20240117 | 153500 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 211 | 20240117 | 153400 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 212 | 20240117 | 153300 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 213 | 20240117 | 153200 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 214 | 20240117 | 153100 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 215 | 20240117 | 153000 | 1540135050 | 2255 | 2255 | 2255 | 2255 | 11926 |
| 216 | 20240117 | 152900 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20240117 | 152800 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20240117 | 152700 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20240117 | 152600 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20240117 | 152500 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 221 | 20240117 | 152400 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20240117 | 152300 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 223 | 20240117 | 152200 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 224 | 20240117 | 152100 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20240117 | 152000 | 1513241920 | 2250 | 2250 | 2250 | 2250 | 0 |
| 226 | 20240117 | 151900 | 1513241920 | 2250 | 2245 | 2250 | 2245 | 2762 |
| 227 | 20240117 | 151800 | 1507040915 | 2250 | 2245 | 2250 | 2245 | 4845 |
| 228 | 20240117 | 151700 | 1496163340 | 2250 | 2255 | 2255 | 2250 | 504 |
| 229 | 20240117 | 151600 | 1495029335 | 2250 | 2250 | 2255 | 2250 | 2662 |
| 230 | 20240117 | 151500 | 1489039825 | 2245 | 2245 | 2255 | 2245 | 2065 |
| 231 | 20240117 | 151400 | 1484388595 | 2250 | 2245 | 2250 | 2245 | 454 |
| 232 | 20240117 | 151300 | 1483367965 | 2245 | 2240 | 2245 | 2240 | 3 |
| 233 | 20240117 | 151200 | 1483361235 | 2240 | 2250 | 2250 | 2240 | 2887 |
| 234 | 20240117 | 151100 | 1476888365 | 2250 | 2250 | 2250 | 2250 | 1 |
| 235 | 20240117 | 151000 | 1476886115 | 2245 | 2245 | 2245 | 2245 | 400 |
| 236 | 20240117 | 150900 | 1475988115 | 2250 | 2245 | 2250 | 2240 | 2087 |
| 237 | 20240117 | 150800 | 1471301415 | 2240 | 2240 | 2250 | 2240 | 530 |
| 238 | 20240117 | 150700 | 1470111505 | 2240 | 2245 | 2245 | 2240 | 722 |
| 239 | 20240117 | 150600 | 1468491530 | 2245 | 2245 | 2245 | 2245 | 9500 |
| 240 | 20240117 | 150500 | 1447164030 | 2245 | 2245 | 2245 | 2245 | 1005 |
| 241 | 20240117 | 150400 | 1444907805 | 2250 | 2250 | 2250 | 2250 | 25 |
| 242 | 20240117 | 150300 | 1444851555 | 2250 | 2250 | 2255 | 2250 | 952 |
| 243 | 20240117 | 150200 | 1442709550 | 2250 | 2250 | 2250 | 2250 | 1745 |
| 244 | 20240117 | 150100 | 1438783300 | 2245 | 2245 | 2245 | 2245 | 2450 |
| 245 | 20240117 | 150000 | 1433283050 | 2245 | 2245 | 2245 | 2245 | 42 |
| 246 | 20240117 | 145900 | 1433188760 | 2250 | 2245 | 2250 | 2245 | 224 |
| 247 | 20240117 | 145800 | 1432684770 | 2250 | 2250 | 2250 | 2250 | 23 |
| 248 | 20240117 | 145700 | 1432633020 | 2245 | 2250 | 2250 | 2245 | 9745 |
| 249 | 20240117 | 145600 | 1410713390 | 2255 | 2255 | 2255 | 2255 | 1 |
| 250 | 20240117 | 145500 | 1410711135 | 2250 | 2255 | 2255 | 2250 | 5028 |
| 251 | 20240117 | 145400 | 1399395920 | 2255 | 2255 | 2255 | 2255 | 500 |
| 252 | 20240117 | 145300 | 1398268420 | 2255 | 2255 | 2255 | 2255 | 1109 |
| 253 | 20240117 | 145200 | 1395767625 | 2255 | 2255 | 2255 | 2255 | 93 |
| 254 | 20240117 | 145100 | 1395557910 | 2250 | 2250 | 2250 | 2250 | 0 |
| 255 | 20240117 | 145000 | 1395557910 | 2250 | 2250 | 2250 | 2250 | 100 |
| 256 | 20240117 | 144900 | 1395332910 | 2250 | 2250 | 2250 | 2250 | 102 |
| 257 | 20240117 | 144800 | 1395103410 | 2255 | 2255 | 2255 | 2255 | 36 |
| 258 | 20240117 | 144700 | 1395022230 | 2255 | 2255 | 2255 | 2255 | 502 |
| 259 | 20240117 | 144600 | 1393890220 | 2255 | 2255 | 2255 | 2255 | 475 |
| 260 | 20240117 | 144500 | 1392819095 | 2260 | 2250 | 2260 | 2250 | 981 |
| 261 | 20240117 | 144400 | 1390610335 | 2250 | 2260 | 2260 | 2250 | 6 |
| 262 | 20240117 | 144300 | 1390596785 | 2250 | 2255 | 2260 | 2250 | 1526 |
| 263 | 20240117 | 144200 | 1387161065 | 2255 | 2255 | 2255 | 2255 | 30 |
| 264 | 20240117 | 144100 | 1387093415 | 2255 | 2255 | 2255 | 2255 | 2807 |
| 265 | 20240117 | 144000 | 1380763630 | 2250 | 2255 | 2255 | 2250 | 932 |
| 266 | 20240117 | 143900 | 1378664150 | 2255 | 2255 | 2255 | 2255 | 0 |
| 267 | 20240117 | 143800 | 1378664150 | 2255 | 2250 | 2255 | 2250 | 1244 |
| 268 | 20240117 | 143700 | 1375865135 | 2255 | 2255 | 2255 | 2255 | 101 |
| 269 | 20240117 | 143600 | 1375637380 | 2255 | 2255 | 2255 | 2255 | 137 |
| 270 | 20240117 | 143500 | 1375328445 | 2255 | 2255 | 2255 | 2255 | 0 |
| 271 | 20240117 | 143400 | 1375328445 | 2255 | 2255 | 2255 | 2255 | 0 |
| 272 | 20240117 | 143300 | 1375328445 | 2255 | 2255 | 2255 | 2255 | 2009 |
| 273 | 20240117 | 143200 | 1370798150 | 2255 | 2255 | 2255 | 2255 | 500 |
| 274 | 20240117 | 143100 | 1369670650 | 2255 | 2250 | 2255 | 2250 | 1059 |
| 275 | 20240117 | 143000 | 1367285105 | 2250 | 2250 | 2250 | 2250 | 390 |
| 276 | 20240117 | 142900 | 1366407605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 277 | 20240117 | 142800 | 1366407605 | 2255 | 2255 | 2255 | 2255 | 0 |
| 278 | 20240117 | 142700 | 1366407605 | 2255 | 2255 | 2255 | 2255 | 11 |
| 279 | 20240117 | 142600 | 1366382800 | 2255 | 2255 | 2255 | 2255 | 10 |
| 280 | 20240117 | 142500 | 1366360250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 281 | 20240117 | 142400 | 1366360250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 282 | 20240117 | 142300 | 1366360250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 283 | 20240117 | 142200 | 1366360250 | 2255 | 2255 | 2255 | 2255 | 0 |
| 284 | 20240117 | 142100 | 1366360250 | 2255 | 2255 | 2255 | 2255 | 1572 |
| 285 | 20240117 | 142000 | 1362815390 | 2250 | 2250 | 2250 | 2250 | 0 |
| 286 | 20240117 | 141900 | 1362815390 | 2250 | 2250 | 2250 | 2250 | 0 |
| 287 | 20240117 | 141800 | 1362815390 | 2250 | 2250 | 2250 | 2250 | 57 |
| 288 | 20240117 | 141700 | 1362687140 | 2240 | 2240 | 2240 | 2240 | 0 |
| 289 | 20240117 | 141600 | 1362687140 | 2240 | 2245 | 2245 | 2240 | 1573 |
| 290 | 20240117 | 141500 | 1359156135 | 2255 | 2255 | 2255 | 2255 | 1 |
| 291 | 20240117 | 141400 | 1359153880 | 2245 | 2245 | 2245 | 2245 | 400 |
| 292 | 20240117 | 141300 | 1358255880 | 2245 | 2250 | 2250 | 2245 | 2168 |
| 293 | 20240117 | 141200 | 1353388470 | 2245 | 2245 | 2245 | 2245 | 30 |
| 294 | 20240117 | 141100 | 1353321120 | 2245 | 2245 | 2245 | 2245 | 200 |
| 295 | 20240117 | 141000 | 1352872120 | 2245 | 2245 | 2245 | 2245 | 0 |
| 296 | 20240117 | 140900 | 1352872120 | 2245 | 2250 | 2250 | 2245 | 500 |
| 297 | 20240117 | 140800 | 1351749485 | 2255 | 2255 | 2255 | 2255 | 501 |
| 298 | 20240117 | 140700 | 1350619730 | 2255 | 2255 | 2255 | 2250 | 2248 |
| 299 | 20240117 | 140600 | 1345559020 | 2255 | 2255 | 2255 | 2255 | 10 |
| 300 | 20240117 | 140500 | 1345536470 | 2255 | 2255 | 2255 | 2255 | 501 |
| 301 | 20240117 | 140400 | 1344406715 | 2255 | 2255 | 2255 | 2255 | 3 |
| 302 | 20240117 | 140300 | 1344399950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 303 | 20240117 | 140200 | 1344399950 | 2260 | 2260 | 2260 | 2260 | 0 |
| 304 | 20240117 | 140100 | 1344399950 | 2260 | 2255 | 2260 | 2255 | 3 |
| 305 | 20240117 | 140000 | 1344393175 | 2250 | 2250 | 2250 | 2250 | 0 |
| 306 | 20240117 | 135900 | 1344393175 | 2250 | 2260 | 2260 | 2250 | 1562 |
| 307 | 20240117 | 135800 | 1340878155 | 2265 | 2265 | 2270 | 2265 | 6009 |
| 308 | 20240117 | 135700 | 1327267015 | 2265 | 2260 | 2265 | 2260 | 4173 |
| 309 | 20240117 | 135600 | 1317836030 | 2260 | 2260 | 2260 | 2255 | 1022 |
| 310 | 20240117 | 135500 | 1315527500 | 2255 | 2255 | 2255 | 2255 | 1002 |
| 311 | 20240117 | 135400 | 1313267990 | 2260 | 2260 | 2260 | 2260 | 150 |
| 312 | 20240117 | 135300 | 1312928990 | 2260 | 2260 | 2260 | 2260 | 200 |
| 313 | 20240117 | 135200 | 1312476990 | 2260 | 2260 | 2260 | 2250 | 293 |
| 314 | 20240117 | 135100 | 1311816710 | 2250 | 2255 | 2255 | 2250 | 4298 |
| 315 | 20240117 | 135000 | 1302146205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 316 | 20240117 | 134900 | 1302146205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 317 | 20240117 | 134800 | 1302146205 | 2250 | 2250 | 2250 | 2250 | 2944 |
| 318 | 20240117 | 134700 | 1295522205 | 2255 | 2255 | 2255 | 2255 | 205 |
| 319 | 20240117 | 134600 | 1295059930 | 2260 | 2260 | 2260 | 2260 | 350 |
| 320 | 20240117 | 134500 | 1294268930 | 2260 | 2260 | 2260 | 2260 | 800 |
| 321 | 20240117 | 134400 | 1292460930 | 2260 | 2255 | 2260 | 2255 | 1500 |
| 322 | 20240117 | 134300 | 1289071145 | 2250 | 2250 | 2250 | 2250 | 2555 |
| 323 | 20240117 | 134200 | 1283322395 | 2245 | 2245 | 2245 | 2245 | 10 |
| 324 | 20240117 | 134100 | 1283299945 | 2240 | 2240 | 2240 | 2240 | 0 |
| 325 | 20240117 | 134000 | 1283299945 | 2240 | 2240 | 2240 | 2240 | 162 |
| 326 | 20240117 | 133900 | 1282937065 | 2240 | 2240 | 2240 | 2240 | 2795 |
| 327 | 20240117 | 133800 | 1276676265 | 2235 | 2235 | 2235 | 2235 | 100 |
| 328 | 20240117 | 133700 | 1276452765 | 2235 | 2235 | 2240 | 2235 | 482 |
| 329 | 20240117 | 133600 | 1275374090 | 2240 | 2240 | 2240 | 2240 | 0 |
| 330 | 20240117 | 133500 | 1275374090 | 2240 | 2240 | 2240 | 2240 | 2035 |
| 331 | 20240117 | 133400 | 1270815690 | 2235 | 2235 | 2235 | 2235 | 0 |
| 332 | 20240117 | 133300 | 1270815690 | 2235 | 2240 | 2240 | 2235 | 94 |
| 333 | 20240117 | 133200 | 1270605455 | 2235 | 2235 | 2235 | 2235 | 306 |
| 334 | 20240117 | 133100 | 1269921545 | 2240 | 2240 | 2240 | 2240 | 0 |
| 335 | 20240117 | 133000 | 1269921545 | 2240 | 2240 | 2240 | 2240 | 402 |
| 336 | 20240117 | 132900 | 1269021065 | 2240 | 2240 | 2240 | 2240 | 150 |
| 337 | 20240117 | 132800 | 1268685065 | 2240 | 2240 | 2240 | 2240 | 50 |
| 338 | 20240117 | 132700 | 1268573065 | 2240 | 2240 | 2240 | 2240 | 1088 |
| 339 | 20240117 | 132600 | 1266135945 | 2240 | 2240 | 2240 | 2240 | 853 |
| 340 | 20240117 | 132500 | 1264225225 | 2235 | 2230 | 2235 | 2230 | 460 |
| 341 | 20240117 | 132400 | 1263197175 | 2235 | 2235 | 2235 | 2235 | 1783 |
| 342 | 20240117 | 132300 | 1259212170 | 2235 | 2235 | 2235 | 2235 | 3212 |
| 343 | 20240117 | 132200 | 1252033350 | 2235 | 2240 | 2240 | 2235 | 560 |
| 344 | 20240117 | 132100 | 1250781665 | 2240 | 2235 | 2240 | 2235 | 4675 |
| 345 | 20240117 | 132000 | 1240319665 | 2235 | 2240 | 2240 | 2235 | 102 |
| 346 | 20240117 | 131900 | 1240091385 | 2245 | 2240 | 2245 | 2230 | 9106 |
| 347 | 20240117 | 131800 | 1219736420 | 2240 | 2240 | 2240 | 2240 | 15 |
| 348 | 20240117 | 131700 | 1219702820 | 2245 | 2240 | 2245 | 2235 | 1572 |
| 349 | 20240117 | 131600 | 1216188740 | 2240 | 2245 | 2245 | 2240 | 4289 |
| 350 | 20240117 | 131500 | 1206581375 | 2245 | 2245 | 2245 | 2245 | 2298 |
| 351 | 20240117 | 131400 | 1201422365 | 2240 | 2245 | 2245 | 2240 | 905 |
| 352 | 20240117 | 131300 | 1199394465 | 2245 | 2250 | 2250 | 2240 | 327 |
| 353 | 20240117 | 131200 | 1198660595 | 2250 | 2250 | 2250 | 2240 | 183 |
| 354 | 20240117 | 131100 | 1198249345 | 2250 | 2250 | 2250 | 2250 | 84 |
| 355 | 20240117 | 131000 | 1198060345 | 2250 | 2245 | 2250 | 2245 | 133 |
| 356 | 20240117 | 130900 | 1197761105 | 2255 | 2250 | 2255 | 2240 | 21233 |
| 357 | 20240117 | 130800 | 1150045515 | 2255 | 2255 | 2255 | 2255 | 8 |
| 358 | 20240117 | 130700 | 1150027475 | 2255 | 2255 | 2255 | 2250 | 40 |
| 359 | 20240117 | 130600 | 1149937290 | 2255 | 2255 | 2255 | 2255 | 2 |
| 360 | 20240117 | 130500 | 1149932780 | 2255 | 2255 | 2255 | 2255 | 239 |
| 361 | 20240117 | 130400 | 1149393835 | 2255 | 2250 | 2255 | 2250 | 1050 |
| 362 | 20240117 | 130300 | 1147031085 | 2250 | 2255 | 2255 | 2250 | 880 |
| 363 | 20240117 | 130200 | 1145051035 | 2255 | 2255 | 2255 | 2255 | 1624 |
| 364 | 20240117 | 130100 | 1141388915 | 2255 | 2255 | 2255 | 2250 | 755 |
| 365 | 20240117 | 130000 | 1139688325 | 2255 | 2255 | 2255 | 2255 | 639 |
| 366 | 20240117 | 125900 | 1138247380 | 2255 | 2255 | 2255 | 2255 | 315 |
| 367 | 20240117 | 125800 | 1137537055 | 2255 | 2260 | 2260 | 2255 | 17739 |
| 368 | 20240117 | 125700 | 1097535605 | 2255 | 2255 | 2255 | 2255 | 50 |
| 369 | 20240117 | 125600 | 1097422855 | 2260 | 2260 | 2260 | 2260 | 500 |
| 370 | 20240117 | 125500 | 1096292855 | 2265 | 2260 | 2265 | 2260 | 501 |
| 371 | 20240117 | 125400 | 1095160590 | 2260 | 2260 | 2260 | 2260 | 1698 |
| 372 | 20240117 | 125300 | 1091323110 | 2260 | 2260 | 2260 | 2260 | 50 |
| 373 | 20240117 | 125200 | 1091210110 | 2260 | 2260 | 2260 | 2260 | 501 |
| 374 | 20240117 | 125100 | 1090077850 | 2255 | 2260 | 2260 | 2255 | 1135 |
| 375 | 20240117 | 125000 | 1087513405 | 2260 | 2255 | 2260 | 2255 | 3 |
| 376 | 20240117 | 124900 | 1087506635 | 2260 | 2255 | 2260 | 2255 | 166 |
| 377 | 20240117 | 124800 | 1087132300 | 2260 | 2260 | 2260 | 2260 | 129 |
| 378 | 20240117 | 124700 | 1086840760 | 2260 | 2260 | 2260 | 2260 | 202 |
| 379 | 20240117 | 124600 | 1086384240 | 2255 | 2255 | 2255 | 2255 | 540 |
| 380 | 20240117 | 124500 | 1085166540 | 2260 | 2260 | 2260 | 2260 | 10 |
| 381 | 20240117 | 124400 | 1085143940 | 2260 | 2260 | 2260 | 2260 | 0 |
| 382 | 20240117 | 124300 | 1085143940 | 2260 | 2255 | 2260 | 2255 | 498 |
| 383 | 20240117 | 124200 | 1084019460 | 2260 | 2260 | 2260 | 2255 | 1351 |
| 384 | 20240117 | 124100 | 1080966215 | 2265 | 2260 | 2265 | 2260 | 6266 |
| 385 | 20240117 | 124000 | 1066803295 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20240117 | 123900 | 1066803295 | 2265 | 2265 | 2265 | 2265 | 1 |
| 387 | 20240117 | 123800 | 1066801030 | 2260 | 2260 | 2260 | 2260 | 102 |
| 388 | 20240117 | 123700 | 1066570510 | 2260 | 2260 | 2260 | 2260 | 200 |
| 389 | 20240117 | 123600 | 1066118510 | 2265 | 2265 | 2265 | 2265 | 13 |
| 390 | 20240117 | 123500 | 1066089065 | 2260 | 2260 | 2260 | 2260 | 141 |
| 391 | 20240117 | 123400 | 1065770405 | 2260 | 2260 | 2260 | 2260 | 201 |
| 392 | 20240117 | 123300 | 1065316145 | 2260 | 2260 | 2260 | 2260 | 665 |
| 393 | 20240117 | 123200 | 1063813245 | 2265 | 2255 | 2265 | 2255 | 225 |
| 394 | 20240117 | 123100 | 1063305820 | 2255 | 2260 | 2265 | 2255 | 117 |
| 395 | 20240117 | 123000 | 1063041865 | 2265 | 2265 | 2265 | 2260 | 2625 |
| 396 | 20240117 | 122900 | 1057106235 | 2260 | 2265 | 2265 | 2260 | 2018 |
| 397 | 20240117 | 122800 | 1052545535 | 2260 | 2260 | 2260 | 2260 | 0 |
| 398 | 20240117 | 122700 | 1052545535 | 2260 | 2260 | 2260 | 2260 | 390 |
| 399 | 20240117 | 122600 | 1051664135 | 2265 | 2260 | 2265 | 2260 | 100 |
| 400 | 20240117 | 122500 | 1051438110 | 2270 | 2270 | 2270 | 2270 | 0 |
| 401 | 20240117 | 122400 | 1051438110 | 2270 | 2270 | 2270 | 2270 | 0 |
| 402 | 20240117 | 122300 | 1051438110 | 2270 | 2265 | 2270 | 2265 | 2 |
| 403 | 20240117 | 122200 | 1051433575 | 2265 | 2265 | 2265 | 2265 | 1 |
| 404 | 20240117 | 122100 | 1051431310 | 2265 | 2265 | 2265 | 2265 | 10 |
| 405 | 20240117 | 122000 | 1051408660 | 2265 | 2265 | 2265 | 2265 | 1333 |
| 406 | 20240117 | 121900 | 1048389415 | 2265 | 2260 | 2265 | 2260 | 1270 |
| 407 | 20240117 | 121800 | 1045519135 | 2255 | 2260 | 2260 | 2255 | 545 |
| 408 | 20240117 | 121700 | 1044289935 | 2255 | 2255 | 2255 | 2255 | 80 |
| 409 | 20240117 | 121600 | 1044109535 | 2260 | 2255 | 2260 | 2255 | 1100 |
| 410 | 20240117 | 121500 | 1041624035 | 2255 | 2255 | 2260 | 2255 | 5387 |
| 411 | 20240117 | 121400 | 1029476320 | 2260 | 2255 | 2260 | 2255 | 3006 |
| 412 | 20240117 | 121300 | 1022697765 | 2255 | 2255 | 2255 | 2255 | 0 |
| 413 | 20240117 | 121200 | 1022697765 | 2255 | 2255 | 2255 | 2255 | 0 |
| 414 | 20240117 | 121100 | 1022697765 | 2255 | 2255 | 2255 | 2255 | 3547 |
| 415 | 20240117 | 121000 | 1014699280 | 2260 | 2255 | 2265 | 2255 | 1030 |
| 416 | 20240117 | 120900 | 1012371500 | 2255 | 2255 | 2255 | 2255 | 350 |
| 417 | 20240117 | 120800 | 1011582250 | 2260 | 2260 | 2260 | 2260 | 100 |
| 418 | 20240117 | 120700 | 1011356250 | 2265 | 2260 | 2265 | 2260 | 3801 |
| 419 | 20240117 | 120600 | 1002765985 | 2260 | 2260 | 2260 | 2260 | 11170 |
| 420 | 20240117 | 120500 | 977521785 | 2260 | 2260 | 2260 | 2260 | 600 |
| 421 | 20240117 | 120400 | 976165785 | 2260 | 2265 | 2265 | 2260 | 2223 |
| 422 | 20240117 | 120300 | 971141760 | 2265 | 2265 | 2265 | 2265 | 501 |
| 423 | 20240117 | 120200 | 970006995 | 2265 | 2265 | 2265 | 2265 | 0 |
| 424 | 20240117 | 120100 | 970006995 | 2265 | 2265 | 2265 | 2265 | 0 |
| 425 | 20240117 | 120000 | 970006995 | 2265 | 2265 | 2265 | 2260 | 491 |
| 426 | 20240117 | 115900 | 968895025 | 2265 | 2265 | 2265 | 2265 | 0 |
| 427 | 20240117 | 115800 | 968895025 | 2265 | 2265 | 2265 | 2265 | 220 |
| 428 | 20240117 | 115700 | 968396725 | 2265 | 2265 | 2265 | 2265 | 700 |
| 429 | 20240117 | 115600 | 966811225 | 2265 | 2265 | 2265 | 2265 | 10 |
| 430 | 20240117 | 115500 | 966788575 | 2265 | 2265 | 2270 | 2265 | 204 |
| 431 | 20240117 | 115400 | 966326500 | 2265 | 2265 | 2265 | 2265 | 200 |
| 432 | 20240117 | 115300 | 965873500 | 2260 | 2270 | 2270 | 2260 | 1499 |
| 433 | 20240117 | 115200 | 962485240 | 2270 | 2270 | 2270 | 2270 | 0 |
| 434 | 20240117 | 115100 | 962485240 | 2270 | 2265 | 2270 | 2260 | 81 |
| 435 | 20240117 | 115000 | 962302020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 436 | 20240117 | 114900 | 962302020 | 2265 | 2260 | 2265 | 2260 | 1145 |
| 437 | 20240117 | 114800 | 959709060 | 2265 | 2260 | 2265 | 2260 | 796 |
| 438 | 20240117 | 114700 | 957906780 | 2265 | 2265 | 2265 | 2265 | 1 |
| 439 | 20240117 | 114600 | 957904515 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 440 | 20240117 | 114500 | 955639515 | 2260 | 2265 | 2265 | 2260 | 501 |
| 441 | 20240117 | 114400 | 954507250 | 2260 | 2260 | 2260 | 2260 | 38 |
| 442 | 20240117 | 114300 | 954421370 | 2260 | 2260 | 2260 | 2255 | 5566 |
| 443 | 20240117 | 114200 | 941847270 | 2260 | 2260 | 2260 | 2260 | 1754 |
| 444 | 20240117 | 114100 | 937883230 | 2260 | 2255 | 2260 | 2255 | 147 |
| 445 | 20240117 | 114000 | 937551565 | 2260 | 2260 | 2260 | 2260 | 55 |
| 446 | 20240117 | 113900 | 937427265 | 2260 | 2260 | 2260 | 2260 | 106 |
| 447 | 20240117 | 113800 | 937187705 | 2260 | 2260 | 2260 | 2260 | 3281 |
| 448 | 20240117 | 113700 | 929772645 | 2260 | 2260 | 2260 | 2255 | 1995 |
| 449 | 20240117 | 113600 | 925264035 | 2260 | 2260 | 2265 | 2260 | 444 |
| 450 | 20240117 | 113500 | 924260590 | 2255 | 2255 | 2255 | 2255 | 36 |
| 451 | 20240117 | 113400 | 924179410 | 2255 | 2260 | 2260 | 2255 | 2087 |
| 452 | 20240117 | 113300 | 919462970 | 2260 | 2270 | 2270 | 2260 | 1211 |
| 453 | 20240117 | 113200 | 916726000 | 2255 | 2270 | 2270 | 2255 | 14922 |
| 454 | 20240117 | 113100 | 882987140 | 2270 | 2265 | 2270 | 2265 | 7 |
| 455 | 20240117 | 113000 | 882971265 | 2265 | 2270 | 2270 | 2265 | 2845 |
| 456 | 20240117 | 112900 | 876527300 | 2265 | 2265 | 2265 | 2265 | 92 |
| 457 | 20240117 | 112800 | 876318920 | 2265 | 2265 | 2270 | 2265 | 3269 |
| 458 | 20240117 | 112700 | 868914385 | 2270 | 2275 | 2275 | 2270 | 2066 |
| 459 | 20240117 | 112600 | 864224515 | 2275 | 2275 | 2275 | 2275 | 467 |
| 460 | 20240117 | 112500 | 863162090 | 2270 | 2270 | 2270 | 2270 | 150 |
| 461 | 20240117 | 112400 | 862821590 | 2270 | 2270 | 2270 | 2270 | 2104 |
| 462 | 20240117 | 112300 | 858045510 | 2270 | 2270 | 2270 | 2270 | 731 |
| 463 | 20240117 | 112200 | 856386140 | 2270 | 2270 | 2280 | 2270 | 861 |
| 464 | 20240117 | 112100 | 854431650 | 2280 | 2280 | 2280 | 2270 | 12708 |
| 465 | 20240117 | 112000 | 825535155 | 2280 | 2280 | 2280 | 2280 | 13689 |
| 466 | 20240117 | 111900 | 794324235 | 2285 | 2285 | 2285 | 2285 | 322 |
| 467 | 20240117 | 111800 | 793588465 | 2285 | 2285 | 2285 | 2285 | 22997 |
| 468 | 20240117 | 111700 | 741040320 | 2285 | 2285 | 2285 | 2285 | 4091 |
| 469 | 20240117 | 111600 | 731692385 | 2285 | 2290 | 2290 | 2285 | 2143 |
| 470 | 20240117 | 111500 | 726794915 | 2290 | 2290 | 2290 | 2290 | 100 |
| 471 | 20240117 | 111400 | 726565915 | 2290 | 2285 | 2295 | 2285 | 9007 |
| 472 | 20240117 | 111300 | 705984885 | 2290 | 2290 | 2290 | 2290 | 2629 |
| 473 | 20240117 | 111200 | 699964475 | 2290 | 2285 | 2290 | 2285 | 4632 |
| 474 | 20240117 | 111100 | 689370860 | 2285 | 2285 | 2290 | 2285 | 859 |
| 475 | 20240117 | 111000 | 687407785 | 2290 | 2290 | 2290 | 2290 | 526 |
| 476 | 20240117 | 110900 | 686203245 | 2290 | 2285 | 2290 | 2285 | 301 |
| 477 | 20240117 | 110800 | 685515455 | 2290 | 2290 | 2290 | 2290 | 182 |
| 478 | 20240117 | 110700 | 685098675 | 2290 | 2290 | 2290 | 2290 | 1508 |
| 479 | 20240117 | 110600 | 681645355 | 2290 | 2290 | 2290 | 2290 | 12245 |
| 480 | 20240117 | 110500 | 653604305 | 2295 | 2295 | 2295 | 2295 | 0 |
| 481 | 20240117 | 110400 | 653604305 | 2295 | 2295 | 2295 | 2295 | 0 |
| 482 | 20240117 | 110300 | 653604305 | 2295 | 2290 | 2295 | 2290 | 835 |
| 483 | 20240117 | 110200 | 651691905 | 2300 | 2300 | 2300 | 2300 | 0 |
| 484 | 20240117 | 110100 | 651691905 | 2300 | 2290 | 2300 | 2290 | 73 |
| 485 | 20240117 | 110000 | 651524725 | 2300 | 2300 | 2300 | 2300 | 201 |
| 486 | 20240117 | 105900 | 651062425 | 2290 | 2290 | 2290 | 2290 | 0 |
| 487 | 20240117 | 105800 | 651062425 | 2290 | 2290 | 2290 | 2290 | 2 |
| 488 | 20240117 | 105700 | 651057845 | 2300 | 2300 | 2300 | 2300 | 3 |
| 489 | 20240117 | 105600 | 651050945 | 2295 | 2295 | 2295 | 2295 | 256 |
| 490 | 20240117 | 105500 | 650463425 | 2295 | 2295 | 2295 | 2295 | 2220 |
| 491 | 20240117 | 105400 | 645368525 | 2290 | 2290 | 2290 | 2290 | 50 |
| 492 | 20240117 | 105300 | 645254025 | 2295 | 2295 | 2295 | 2290 | 6010 |
| 493 | 20240117 | 105200 | 631491095 | 2290 | 2295 | 2295 | 2290 | 2 |
| 494 | 20240117 | 105100 | 631486510 | 2290 | 2290 | 2290 | 2290 | 4000 |
| 495 | 20240117 | 105000 | 622326510 | 2295 | 2290 | 2295 | 2290 | 4765 |
| 496 | 20240117 | 104900 | 611414435 | 2290 | 2300 | 2300 | 2290 | 4006 |
| 497 | 20240117 | 104800 | 602224395 | 2300 | 2295 | 2300 | 2295 | 250 |
| 498 | 20240117 | 104700 | 601650145 | 2300 | 2295 | 2300 | 2295 | 798 |
| 499 | 20240117 | 104600 | 599818730 | 2295 | 2295 | 2295 | 2295 | 5958 |
| 500 | 20240117 | 104500 | 586145120 | 2300 | 2300 | 2300 | 2300 | 328 |
| 501 | 20240117 | 104400 | 585390720 | 2300 | 2300 | 2300 | 2300 | 0 |
| 502 | 20240117 | 104300 | 585390720 | 2300 | 2300 | 2300 | 2300 | 14 |
| 503 | 20240117 | 104200 | 585358520 | 2300 | 2300 | 2300 | 2300 | 15 |
| 504 | 20240117 | 104100 | 585324020 | 2300 | 2300 | 2300 | 2300 | 0 |
| 505 | 20240117 | 104000 | 585324020 | 2300 | 2295 | 2300 | 2295 | 408 |
| 506 | 20240117 | 103900 | 584387510 | 2300 | 2300 | 2300 | 2300 | 0 |
| 507 | 20240117 | 103800 | 584387510 | 2300 | 2295 | 2300 | 2295 | 33 |
| 508 | 20240117 | 103700 | 584311770 | 2295 | 2300 | 2300 | 2295 | 1342 |
| 509 | 20240117 | 103600 | 581230195 | 2305 | 2300 | 2305 | 2300 | 310 |
| 510 | 20240117 | 103500 | 580517145 | 2305 | 2305 | 2305 | 2305 | 0 |
| 511 | 20240117 | 103400 | 580517145 | 2305 | 2305 | 2305 | 2305 | 1 |
| 512 | 20240117 | 103300 | 580514840 | 2300 | 2300 | 2300 | 2300 | 56 |
| 513 | 20240117 | 103200 | 580386040 | 2310 | 2310 | 2310 | 2310 | 1 |
| 514 | 20240117 | 103100 | 580383730 | 2300 | 2300 | 2300 | 2300 | 20 |
| 515 | 20240117 | 103000 | 580337730 | 2310 | 2310 | 2310 | 2310 | 10 |
| 516 | 20240117 | 102900 | 580314630 | 2310 | 2310 | 2310 | 2310 | 0 |
| 517 | 20240117 | 102800 | 580314630 | 2310 | 2310 | 2310 | 2300 | 856 |
| 518 | 20240117 | 102700 | 578337320 | 2310 | 2310 | 2310 | 2310 | 1 |
| 519 | 20240117 | 102600 | 578335010 | 2305 | 2305 | 2305 | 2305 | 0 |
| 520 | 20240117 | 102500 | 578335010 | 2305 | 2300 | 2305 | 2300 | 1622 |
| 521 | 20240117 | 102400 | 574604405 | 2290 | 2290 | 2290 | 2290 | 3500 |
| 522 | 20240117 | 102300 | 566589405 | 2290 | 2295 | 2295 | 2290 | 945 |
| 523 | 20240117 | 102200 | 564425100 | 2290 | 2295 | 2295 | 2290 | 2227 |
| 524 | 20240117 | 102100 | 559325265 | 2295 | 2295 | 2295 | 2290 | 1082 |
| 525 | 20240117 | 102000 | 556842115 | 2290 | 2295 | 2295 | 2290 | 550 |
| 526 | 20240117 | 101900 | 555580115 | 2295 | 2300 | 2300 | 2295 | 617 |
| 527 | 20240117 | 101800 | 554163595 | 2295 | 2295 | 2295 | 2295 | 3435 |
| 528 | 20240117 | 101700 | 546280270 | 2295 | 2295 | 2295 | 2295 | 1 |
| 529 | 20240117 | 101600 | 546277975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 530 | 20240117 | 101500 | 546277975 | 2300 | 2300 | 2300 | 2295 | 27 |
| 531 | 20240117 | 101400 | 546215880 | 2295 | 2295 | 2295 | 2295 | 1213 |
| 532 | 20240117 | 101300 | 543432045 | 2295 | 2295 | 2295 | 2295 | 24 |
| 533 | 20240117 | 101200 | 543376965 | 2295 | 2295 | 2295 | 2295 | 150 |
| 534 | 20240117 | 101100 | 543032715 | 2290 | 2300 | 2300 | 2290 | 325 |
| 535 | 20240117 | 101000 | 542288365 | 2300 | 2290 | 2300 | 2290 | 6335 |
| 536 | 20240117 | 100900 | 527780785 | 2295 | 2290 | 2295 | 2290 | 12723 |
| 537 | 20240117 | 100800 | 498604590 | 2290 | 2290 | 2290 | 2290 | 2105 |
| 538 | 20240117 | 100700 | 493784140 | 2295 | 2295 | 2295 | 2295 | 200 |
| 539 | 20240117 | 100600 | 493325140 | 2290 | 2290 | 2300 | 2290 | 52 |
| 540 | 20240117 | 100500 | 493206050 | 2295 | 2295 | 2300 | 2295 | 1642 |
| 541 | 20240117 | 100400 | 489436030 | 2295 | 2305 | 2305 | 2295 | 2327 |
| 542 | 20240117 | 100300 | 484085565 | 2295 | 2295 | 2305 | 2295 | 3048 |
| 543 | 20240117 | 100200 | 477090365 | 2305 | 2305 | 2305 | 2305 | 2 |
| 544 | 20240117 | 100100 | 477085755 | 2300 | 2300 | 2300 | 2300 | 821 |
| 545 | 20240117 | 100000 | 475197455 | 2295 | 2295 | 2300 | 2295 | 626 |
| 546 | 20240117 | 095900 | 473760780 | 2295 | 2290 | 2305 | 2290 | 816 |
| 547 | 20240117 | 095800 | 471886185 | 2295 | 2295 | 2295 | 2295 | 6033 |
| 548 | 20240117 | 095700 | 458040450 | 2300 | 2300 | 2300 | 2295 | 577 |
| 549 | 20240117 | 095600 | 456713600 | 2300 | 2300 | 2300 | 2295 | 34 |
| 550 | 20240117 | 095500 | 456635410 | 2295 | 2295 | 2295 | 2295 | 96 |
| 551 | 20240117 | 095400 | 456415090 | 2300 | 2295 | 2300 | 2295 | 2001 |
| 552 | 20240117 | 095300 | 451822790 | 2295 | 2300 | 2300 | 2295 | 2686 |
| 553 | 20240117 | 095200 | 445648260 | 2300 | 2295 | 2300 | 2295 | 163 |
| 554 | 20240117 | 095100 | 445274160 | 2295 | 2300 | 2300 | 2295 | 1138 |
| 555 | 20240117 | 095000 | 442656915 | 2305 | 2300 | 2305 | 2300 | 19 |
| 556 | 20240117 | 094900 | 442613125 | 2300 | 2295 | 2300 | 2295 | 889 |
| 557 | 20240117 | 094800 | 440570870 | 2300 | 2295 | 2305 | 2295 | 27 |
| 558 | 20240117 | 094700 | 440508845 | 2295 | 2300 | 2300 | 2295 | 293 |
| 559 | 20240117 | 094600 | 439836295 | 2305 | 2300 | 2305 | 2300 | 22 |
| 560 | 20240117 | 094500 | 439785685 | 2295 | 2295 | 2295 | 2295 | 0 |
| 561 | 20240117 | 094400 | 439785685 | 2295 | 2305 | 2305 | 2295 | 3020 |
| 562 | 20240117 | 094300 | 432853030 | 2305 | 2310 | 2310 | 2305 | 460 |
| 563 | 20240117 | 094200 | 431790495 | 2310 | 2305 | 2310 | 2305 | 3 |
| 564 | 20240117 | 094100 | 431783575 | 2300 | 2300 | 2300 | 2300 | 5894 |
| 565 | 20240117 | 094000 | 418227375 | 2290 | 2295 | 2300 | 2290 | 567 |
| 566 | 20240117 | 093900 | 416927535 | 2290 | 2295 | 2295 | 2290 | 1984 |
| 567 | 20240117 | 093800 | 412374260 | 2295 | 2295 | 2295 | 2290 | 6320 |
| 568 | 20240117 | 093700 | 397900925 | 2295 | 2300 | 2300 | 2290 | 2815 |
| 569 | 20240117 | 093600 | 391447050 | 2295 | 2295 | 2295 | 2290 | 3735 |
| 570 | 20240117 | 093500 | 382888400 | 2300 | 2300 | 2300 | 2290 | 18203 |
| 571 | 20240117 | 093400 | 341075430 | 2300 | 2300 | 2300 | 2300 | 622 |
| 572 | 20240117 | 093300 | 339644830 | 2310 | 2310 | 2310 | 2310 | 100 |
| 573 | 20240117 | 093200 | 339413830 | 2300 | 2300 | 2310 | 2300 | 1437 |
| 574 | 20240117 | 093100 | 336104970 | 2310 | 2310 | 2310 | 2305 | 1297 |
| 575 | 20240117 | 093000 | 333114510 | 2310 | 2300 | 2310 | 2300 | 1200 |
| 576 | 20240117 | 092900 | 330352510 | 2310 | 2305 | 2310 | 2305 | 4342 |
| 577 | 20240117 | 092800 | 320344175 | 2300 | 2310 | 2310 | 2300 | 1825 |
| 578 | 20240117 | 092700 | 316141125 | 2315 | 2315 | 2315 | 2315 | 6 |
| 579 | 20240117 | 092600 | 316127235 | 2310 | 2320 | 2320 | 2300 | 2194 |
| 580 | 20240117 | 092500 | 311078885 | 2320 | 2300 | 2320 | 2295 | 12615 |
| 581 | 20240117 | 092400 | 281897670 | 2305 | 2305 | 2305 | 2305 | 11 |
| 582 | 20240117 | 092300 | 281872315 | 2295 | 2300 | 2300 | 2295 | 6146 |
| 583 | 20240117 | 092200 | 267756505 | 2300 | 2290 | 2300 | 2285 | 6736 |
| 584 | 20240117 | 092100 | 252347830 | 2290 | 2315 | 2315 | 2290 | 19563 |
| 585 | 20240117 | 092000 | 207408910 | 2305 | 2305 | 2305 | 2305 | 5304 |
| 586 | 20240117 | 091900 | 195183190 | 2310 | 2330 | 2330 | 2310 | 9935 |
| 587 | 20240117 | 091800 | 172222190 | 2315 | 2315 | 2330 | 2315 | 2339 |
| 588 | 20240117 | 091700 | 166798090 | 2315 | 2315 | 2315 | 2315 | 2773 |
| 589 | 20240117 | 091600 | 160378595 | 2315 | 2320 | 2320 | 2315 | 13692 |
| 590 | 20240117 | 091500 | 128679120 | 2320 | 2330 | 2330 | 2320 | 13816 |
| 591 | 20240117 | 091400 | 96570460 | 2325 | 2325 | 2325 | 2325 | 510 |
| 592 | 20240117 | 091300 | 95384710 | 2330 | 2325 | 2330 | 2320 | 3737 |
| 593 | 20240117 | 091200 | 86713405 | 2325 | 2340 | 2340 | 2325 | 5307 |
| 594 | 20240117 | 091100 | 74374365 | 2325 | 2330 | 2330 | 2325 | 2556 |
| 595 | 20240117 | 091000 | 68422330 | 2340 | 2325 | 2340 | 2325 | 2700 |
| 596 | 20240117 | 090900 | 62114830 | 2340 | 2340 | 2340 | 2340 | 429 |
| 597 | 20240117 | 090800 | 61110970 | 2325 | 2330 | 2330 | 2325 | 628 |
| 598 | 20240117 | 090700 | 59648270 | 2325 | 2330 | 2330 | 2325 | 1297 |
| 599 | 20240117 | 090600 | 56627490 | 2330 | 2340 | 2340 | 2330 | 7140 |
| 600 | 20240117 | 090500 | 39965455 | 2345 | 2340 | 2345 | 2335 | 1759 |
| 601 | 20240117 | 090400 | 35852670 | 2340 | 2345 | 2345 | 2340 | 2916 |
| 602 | 20240117 | 090300 | 29029225 | 2345 | 2360 | 2360 | 2345 | 1760 |
| 603 | 20240117 | 090200 | 24895760 | 2360 | 2360 | 2360 | 2360 | 351 |
| 604 | 20240117 | 090100 | 24067400 | 2345 | 2340 | 2360 | 2340 | 2110 |
| 605 | 20240117 | 090000 | 19125540 | 2340 | 2355 | 2355 | 2340 | 8141 |