29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 3 | 20240116 | 185000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20240116 | 184900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20240116 | 184800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20240116 | 184700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20240116 | 184600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20240116 | 184500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20240116 | 184400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20240116 | 184300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20240116 | 184200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20240116 | 184100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20240116 | 184000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20240116 | 183900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20240116 | 183800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20240116 | 183700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20240116 | 183600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20240116 | 183500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20240116 | 183400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20240116 | 183300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20240116 | 183200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20240116 | 183100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20240116 | 183000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20240116 | 182900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20240116 | 182800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20240116 | 182700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20240116 | 182600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20240116 | 182500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20240116 | 182400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20240116 | 182300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20240116 | 182200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20240116 | 182100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 33 | 20240116 | 182000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20240116 | 181900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20240116 | 181800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20240116 | 181700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20240116 | 181600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20240116 | 181500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20240116 | 181400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20240116 | 181300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20240116 | 181200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20240116 | 181100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20240116 | 181000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20240116 | 180900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20240116 | 180800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20240116 | 180700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20240116 | 180600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20240116 | 180500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20240116 | 180400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20240116 | 180300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20240116 | 180200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20240116 | 180100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20240116 | 180000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20240116 | 175900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20240116 | 175800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20240116 | 175700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20240116 | 175600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20240116 | 175500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20240116 | 175400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20240116 | 175300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20240116 | 175200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20240116 | 175100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 63 | 20240116 | 175000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20240116 | 174900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20240116 | 174800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20240116 | 174700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20240116 | 174600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20240116 | 174500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20240116 | 174400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20240116 | 174300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20240116 | 174200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20240116 | 174100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20240116 | 174000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20240116 | 173900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20240116 | 173800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20240116 | 173700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20240116 | 173600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20240116 | 173500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20240116 | 173400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20240116 | 173300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20240116 | 173200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20240116 | 173100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20240116 | 173000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20240116 | 172900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20240116 | 172800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20240116 | 172700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20240116 | 172600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20240116 | 172500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20240116 | 172400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20240116 | 172300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20240116 | 172200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20240116 | 172100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 93 | 20240116 | 172000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20240116 | 171900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20240116 | 171800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20240116 | 171700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20240116 | 171600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20240116 | 171500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20240116 | 171400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20240116 | 171300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20240116 | 171200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20240116 | 171100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20240116 | 171000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20240116 | 170900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20240116 | 170800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20240116 | 170700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20240116 | 170600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20240116 | 170500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20240116 | 170400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20240116 | 170300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20240116 | 170200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20240116 | 170100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20240116 | 170000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20240116 | 165900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20240116 | 165800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20240116 | 165700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20240116 | 165600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20240116 | 165500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20240116 | 165400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20240116 | 165300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20240116 | 165200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20240116 | 165100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 123 | 20240116 | 165000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20240116 | 164900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20240116 | 164800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20240116 | 164700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20240116 | 164600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20240116 | 164500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20240116 | 164400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20240116 | 164300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20240116 | 164200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20240116 | 164100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20240116 | 164000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20240116 | 163900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20240116 | 163800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20240116 | 163700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20240116 | 163600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20240116 | 163500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20240116 | 163400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20240116 | 163300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20240116 | 163200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20240116 | 163100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20240116 | 163000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20240116 | 162900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20240116 | 162800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20240116 | 162700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20240116 | 162600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20240116 | 162500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20240116 | 162400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20240116 | 162300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20240116 | 162200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20240116 | 162100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 153 | 20240116 | 162000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20240116 | 161900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20240116 | 161800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20240116 | 161700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20240116 | 161600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20240116 | 161500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20240116 | 161400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20240116 | 161300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20240116 | 161200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20240116 | 161100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20240116 | 161000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20240116 | 160900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20240116 | 160800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20240116 | 160700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20240116 | 160600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20240116 | 160500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20240116 | 160400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20240116 | 160300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20240116 | 160200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20240116 | 160100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20240116 | 160000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20240116 | 155900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20240116 | 155800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20240116 | 155700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20240116 | 155600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20240116 | 155500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20240116 | 155400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20240116 | 155300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20240116 | 155200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20240116 | 155100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 183 | 20240116 | 155000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20240116 | 154900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20240116 | 154800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20240116 | 154700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20240116 | 154600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20240116 | 154500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20240116 | 154400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20240116 | 154300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20240116 | 154200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20240116 | 154100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20240116 | 154000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20240116 | 153900 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20240116 | 153800 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20240116 | 153700 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20240116 | 153600 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20240116 | 153500 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20240116 | 153400 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20240116 | 153300 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20240116 | 153200 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20240116 | 153100 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20240116 | 153000 | 1572831275 | 2175 | 2175 | 2175 | 2175 | 20059 |
| 204 | 20240116 | 152900 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20240116 | 152800 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20240116 | 152700 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 207 | 20240116 | 152600 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 208 | 20240116 | 152500 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20240116 | 152400 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 210 | 20240116 | 152300 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20240116 | 152200 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20240116 | 152100 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 213 | 20240116 | 152000 | 1529202950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20240116 | 151900 | 1529202950 | 2175 | 2170 | 2180 | 2170 | 5478 |
| 215 | 20240116 | 151800 | 1517315665 | 2175 | 2175 | 2175 | 2170 | 1060 |
| 216 | 20240116 | 151700 | 1515011035 | 2175 | 2175 | 2175 | 2170 | 131 |
| 217 | 20240116 | 151600 | 1514726610 | 2170 | 2170 | 2175 | 2170 | 6846 |
| 218 | 20240116 | 151500 | 1499870290 | 2170 | 2170 | 2170 | 2170 | 9528 |
| 219 | 20240116 | 151400 | 1479194530 | 2170 | 2175 | 2175 | 2170 | 2212 |
| 220 | 20240116 | 151300 | 1474392615 | 2175 | 2180 | 2180 | 2175 | 2015 |
| 221 | 20240116 | 151200 | 1470009915 | 2180 | 2180 | 2180 | 2180 | 1 |
| 222 | 20240116 | 151100 | 1470007735 | 2180 | 2180 | 2180 | 2180 | 3381 |
| 223 | 20240116 | 151000 | 1462637155 | 2180 | 2175 | 2180 | 2175 | 3399 |
| 224 | 20240116 | 150900 | 1455236200 | 2175 | 2175 | 2175 | 2175 | 6589 |
| 225 | 20240116 | 150800 | 1440905125 | 2175 | 2175 | 2175 | 2175 | 2 |
| 226 | 20240116 | 150700 | 1440900775 | 2175 | 2175 | 2175 | 2175 | 55 |
| 227 | 20240116 | 150600 | 1440781150 | 2175 | 2175 | 2175 | 2175 | 1050 |
| 228 | 20240116 | 150500 | 1438497400 | 2175 | 2175 | 2175 | 2175 | 35 |
| 229 | 20240116 | 150400 | 1438421275 | 2175 | 2170 | 2175 | 2170 | 2912 |
| 230 | 20240116 | 150300 | 1432088195 | 2170 | 2170 | 2170 | 2170 | 1280 |
| 231 | 20240116 | 150200 | 1429310595 | 2170 | 2170 | 2170 | 2170 | 1623 |
| 232 | 20240116 | 150100 | 1425788685 | 2170 | 2175 | 2175 | 2170 | 2100 |
| 233 | 20240116 | 150000 | 1421231185 | 2170 | 2170 | 2170 | 2170 | 4937 |
| 234 | 20240116 | 145900 | 1410517895 | 2170 | 2175 | 2175 | 2170 | 292 |
| 235 | 20240116 | 145800 | 1409884000 | 2175 | 2170 | 2175 | 2170 | 705 |
| 236 | 20240116 | 145700 | 1408354125 | 2175 | 2175 | 2175 | 2170 | 4229 |
| 237 | 20240116 | 145600 | 1399171590 | 2175 | 2175 | 2175 | 2175 | 621 |
| 238 | 20240116 | 145500 | 1397820915 | 2180 | 2180 | 2180 | 2175 | 61 |
| 239 | 20240116 | 145400 | 1397688085 | 2180 | 2180 | 2180 | 2175 | 748 |
| 240 | 20240116 | 145300 | 1396058495 | 2180 | 2180 | 2180 | 2180 | 1192 |
| 241 | 20240116 | 145200 | 1393459935 | 2180 | 2175 | 2180 | 2175 | 867 |
| 242 | 20240116 | 145100 | 1391570075 | 2180 | 2180 | 2180 | 2170 | 1677 |
| 243 | 20240116 | 145000 | 1387920925 | 2180 | 2175 | 2180 | 2175 | 1131 |
| 244 | 20240116 | 144900 | 1385456595 | 2175 | 2170 | 2175 | 2170 | 3057 |
| 245 | 20240116 | 144800 | 1378807855 | 2175 | 2170 | 2175 | 2170 | 231 |
| 246 | 20240116 | 144700 | 1378306580 | 2170 | 2175 | 2175 | 2170 | 2718 |
| 247 | 20240116 | 144600 | 1372398070 | 2170 | 2175 | 2175 | 2170 | 172 |
| 248 | 20240116 | 144500 | 1372024470 | 2175 | 2175 | 2175 | 2175 | 234 |
| 249 | 20240116 | 144400 | 1371515520 | 2175 | 2175 | 2175 | 2175 | 30 |
| 250 | 20240116 | 144300 | 1371450270 | 2175 | 2175 | 2180 | 2170 | 2601 |
| 251 | 20240116 | 144200 | 1365793570 | 2180 | 2180 | 2180 | 2180 | 0 |
| 252 | 20240116 | 144100 | 1365793570 | 2180 | 2175 | 2180 | 2175 | 7567 |
| 253 | 20240116 | 144000 | 1349332510 | 2175 | 2175 | 2175 | 2175 | 11 |
| 254 | 20240116 | 143900 | 1349308585 | 2175 | 2175 | 2175 | 2175 | 101 |
| 255 | 20240116 | 143800 | 1349088910 | 2175 | 2175 | 2175 | 2175 | 5000 |
| 256 | 20240116 | 143700 | 1338213910 | 2170 | 2175 | 2175 | 2170 | 2537 |
| 257 | 20240116 | 143600 | 1332696560 | 2180 | 2180 | 2180 | 2180 | 229 |
| 258 | 20240116 | 143500 | 1332197340 | 2180 | 2180 | 2180 | 2180 | 0 |
| 259 | 20240116 | 143400 | 1332197340 | 2180 | 2180 | 2180 | 2180 | 0 |
| 260 | 20240116 | 143300 | 1332197340 | 2180 | 2180 | 2180 | 2180 | 5 |
| 261 | 20240116 | 143200 | 1332186440 | 2175 | 2175 | 2175 | 2175 | 198 |
| 262 | 20240116 | 143100 | 1331755790 | 2175 | 2175 | 2175 | 2175 | 45 |
| 263 | 20240116 | 143000 | 1331657915 | 2175 | 2175 | 2175 | 2175 | 994 |
| 264 | 20240116 | 142900 | 1329495965 | 2175 | 2175 | 2175 | 2175 | 2006 |
| 265 | 20240116 | 142800 | 1325132915 | 2170 | 2170 | 2170 | 2170 | 0 |
| 266 | 20240116 | 142700 | 1325132915 | 2170 | 2170 | 2175 | 2170 | 863 |
| 267 | 20240116 | 142600 | 1323260105 | 2175 | 2175 | 2175 | 2170 | 116 |
| 268 | 20240116 | 142500 | 1323008305 | 2170 | 2170 | 2175 | 2170 | 753 |
| 269 | 20240116 | 142400 | 1321374290 | 2175 | 2175 | 2175 | 2175 | 2 |
| 270 | 20240116 | 142300 | 1321369940 | 2175 | 2175 | 2175 | 2175 | 230 |
| 271 | 20240116 | 142200 | 1320869690 | 2175 | 2170 | 2175 | 2170 | 539 |
| 272 | 20240116 | 142100 | 1319699965 | 2170 | 2175 | 2175 | 2170 | 3032 |
| 273 | 20240116 | 142000 | 1313120365 | 2175 | 2170 | 2175 | 2170 | 500 |
| 274 | 20240116 | 141900 | 1312034865 | 2175 | 2175 | 2175 | 2175 | 587 |
| 275 | 20240116 | 141800 | 1310758140 | 2175 | 2175 | 2175 | 2170 | 3324 |
| 276 | 20240116 | 141700 | 1303528490 | 2175 | 2180 | 2180 | 2175 | 21 |
| 277 | 20240116 | 141600 | 1303482715 | 2180 | 2180 | 2180 | 2180 | 101 |
| 278 | 20240116 | 141500 | 1303262535 | 2180 | 2180 | 2180 | 2180 | 0 |
| 279 | 20240116 | 141400 | 1303262535 | 2180 | 2180 | 2180 | 2180 | 0 |
| 280 | 20240116 | 141300 | 1303262535 | 2180 | 2175 | 2180 | 2175 | 31 |
| 281 | 20240116 | 141200 | 1303195105 | 2175 | 2175 | 2175 | 2175 | 139 |
| 282 | 20240116 | 141100 | 1302892780 | 2175 | 2175 | 2175 | 2175 | 1189 |
| 283 | 20240116 | 141000 | 1300306705 | 2170 | 2170 | 2170 | 2170 | 1081 |
| 284 | 20240116 | 140900 | 1297960935 | 2170 | 2175 | 2175 | 2170 | 1313 |
| 285 | 20240116 | 140800 | 1295111710 | 2175 | 2175 | 2175 | 2175 | 208 |
| 286 | 20240116 | 140700 | 1294659310 | 2170 | 2175 | 2175 | 2170 | 660 |
| 287 | 20240116 | 140600 | 1293224110 | 2180 | 2180 | 2180 | 2180 | 1 |
| 288 | 20240116 | 140500 | 1293221930 | 2175 | 2175 | 2175 | 2175 | 3112 |
| 289 | 20240116 | 140400 | 1286453330 | 2170 | 2175 | 2175 | 2170 | 858 |
| 290 | 20240116 | 140300 | 1284587595 | 2175 | 2175 | 2175 | 2175 | 13 |
| 291 | 20240116 | 140200 | 1284559320 | 2180 | 2175 | 2180 | 2175 | 1105 |
| 292 | 20240116 | 140100 | 1282155920 | 2175 | 2175 | 2175 | 2175 | 0 |
| 293 | 20240116 | 140000 | 1282155920 | 2175 | 2175 | 2175 | 2175 | 0 |
| 294 | 20240116 | 135900 | 1282155920 | 2175 | 2175 | 2175 | 2175 | 610 |
| 295 | 20240116 | 135800 | 1280829170 | 2180 | 2180 | 2180 | 2180 | 201 |
| 296 | 20240116 | 135700 | 1280390990 | 2180 | 2180 | 2180 | 2180 | 6 |
| 297 | 20240116 | 135600 | 1280377910 | 2180 | 2180 | 2185 | 2180 | 1587 |
| 298 | 20240116 | 135500 | 1276915580 | 2175 | 2175 | 2175 | 2175 | 1104 |
| 299 | 20240116 | 135400 | 1274514380 | 2180 | 2180 | 2180 | 2180 | 0 |
| 300 | 20240116 | 135300 | 1274514380 | 2180 | 2180 | 2180 | 2180 | 0 |
| 301 | 20240116 | 135200 | 1274514380 | 2180 | 2180 | 2180 | 2180 | 9 |
| 302 | 20240116 | 135100 | 1274494760 | 2175 | 2180 | 2180 | 2175 | 9571 |
| 303 | 20240116 | 135000 | 1253649980 | 2180 | 2180 | 2185 | 2180 | 2729 |
| 304 | 20240116 | 134900 | 1247700260 | 2185 | 2185 | 2185 | 2185 | 5 |
| 305 | 20240116 | 134800 | 1247689335 | 2180 | 2180 | 2180 | 2180 | 0 |
| 306 | 20240116 | 134700 | 1247689335 | 2180 | 2180 | 2180 | 2180 | 20 |
| 307 | 20240116 | 134600 | 1247645735 | 2180 | 2185 | 2185 | 2180 | 101 |
| 308 | 20240116 | 134500 | 1247425055 | 2185 | 2180 | 2185 | 2180 | 31 |
| 309 | 20240116 | 134400 | 1247357470 | 2180 | 2175 | 2180 | 2175 | 144 |
| 310 | 20240116 | 134300 | 1247044195 | 2180 | 2180 | 2180 | 2180 | 6 |
| 311 | 20240116 | 134200 | 1247031115 | 2180 | 2180 | 2180 | 2180 | 1520 |
| 312 | 20240116 | 134100 | 1243717515 | 2180 | 2180 | 2180 | 2180 | 0 |
| 313 | 20240116 | 134000 | 1243717515 | 2180 | 2180 | 2180 | 2180 | 0 |
| 314 | 20240116 | 133900 | 1243717515 | 2180 | 2180 | 2180 | 2180 | 10 |
| 315 | 20240116 | 133800 | 1243695715 | 2180 | 2180 | 2180 | 2180 | 0 |
| 316 | 20240116 | 133700 | 1243695715 | 2180 | 2180 | 2180 | 2180 | 3 |
| 317 | 20240116 | 133600 | 1243689175 | 2175 | 2175 | 2175 | 2175 | 1 |
| 318 | 20240116 | 133500 | 1243687000 | 2180 | 2175 | 2180 | 2175 | 6 |
| 319 | 20240116 | 133400 | 1243673935 | 2175 | 2175 | 2175 | 2175 | 11 |
| 320 | 20240116 | 133300 | 1243650010 | 2170 | 2175 | 2175 | 2170 | 370 |
| 321 | 20240116 | 133200 | 1242847105 | 2180 | 2180 | 2180 | 2180 | 2 |
| 322 | 20240116 | 133100 | 1242842745 | 2175 | 2175 | 2175 | 2175 | 10541 |
| 323 | 20240116 | 133000 | 1219916070 | 2175 | 2175 | 2175 | 2175 | 1615 |
| 324 | 20240116 | 132900 | 1216403445 | 2175 | 2175 | 2175 | 2175 | 0 |
| 325 | 20240116 | 132800 | 1216403445 | 2175 | 2175 | 2175 | 2175 | 0 |
| 326 | 20240116 | 132700 | 1216403445 | 2175 | 2175 | 2175 | 2175 | 1 |
| 327 | 20240116 | 132600 | 1216401270 | 2170 | 2170 | 2170 | 2170 | 10300 |
| 328 | 20240116 | 132500 | 1194050270 | 2180 | 2175 | 2180 | 2170 | 2002 |
| 329 | 20240116 | 132400 | 1189704915 | 2175 | 2175 | 2175 | 2175 | 1427 |
| 330 | 20240116 | 132300 | 1186601190 | 2180 | 2180 | 2180 | 2180 | 10998 |
| 331 | 20240116 | 132200 | 1162625550 | 2175 | 2180 | 2180 | 2175 | 2469 |
| 332 | 20240116 | 132100 | 1157245425 | 2180 | 2175 | 2180 | 2175 | 1013 |
| 333 | 20240116 | 132000 | 1155037150 | 2175 | 2175 | 2175 | 2175 | 0 |
| 334 | 20240116 | 131900 | 1155037150 | 2175 | 2175 | 2175 | 2175 | 1 |
| 335 | 20240116 | 131800 | 1155034975 | 2180 | 2180 | 2180 | 2180 | 100 |
| 336 | 20240116 | 131700 | 1154816975 | 2180 | 2180 | 2180 | 2180 | 202 |
| 337 | 20240116 | 131600 | 1154376615 | 2180 | 2180 | 2180 | 2180 | 200 |
| 338 | 20240116 | 131500 | 1153940615 | 2180 | 2180 | 2180 | 2175 | 1207 |
| 339 | 20240116 | 131400 | 1151312405 | 2180 | 2180 | 2180 | 2180 | 0 |
| 340 | 20240116 | 131300 | 1151312405 | 2180 | 2180 | 2180 | 2180 | 0 |
| 341 | 20240116 | 131200 | 1151312405 | 2180 | 2180 | 2180 | 2180 | 10000 |
| 342 | 20240116 | 131100 | 1129512405 | 2180 | 2180 | 2180 | 2180 | 1 |
| 343 | 20240116 | 131000 | 1129510225 | 2180 | 2175 | 2180 | 2175 | 505 |
| 344 | 20240116 | 130900 | 1128411825 | 2175 | 2175 | 2175 | 2175 | 0 |
| 345 | 20240116 | 130800 | 1128411825 | 2175 | 2175 | 2175 | 2175 | 100 |
| 346 | 20240116 | 130700 | 1128194325 | 2175 | 2175 | 2175 | 2175 | 1668 |
| 347 | 20240116 | 130600 | 1124566425 | 2175 | 2175 | 2175 | 2175 | 15916 |
| 348 | 20240116 | 130500 | 1089949125 | 2180 | 2180 | 2180 | 2180 | 11 |
| 349 | 20240116 | 130400 | 1089925145 | 2180 | 2180 | 2180 | 2180 | 0 |
| 350 | 20240116 | 130300 | 1089925145 | 2180 | 2180 | 2180 | 2180 | 0 |
| 351 | 20240116 | 130200 | 1089925145 | 2180 | 2180 | 2180 | 2180 | 0 |
| 352 | 20240116 | 130100 | 1089925145 | 2180 | 2180 | 2180 | 2180 | 0 |
| 353 | 20240116 | 130000 | 1089925145 | 2180 | 2180 | 2180 | 2180 | 0 |
| 354 | 20240116 | 125900 | 1089925145 | 2180 | 2180 | 2180 | 2175 | 1822 |
| 355 | 20240116 | 125800 | 1085959295 | 2180 | 2180 | 2180 | 2180 | 2311 |
| 356 | 20240116 | 125700 | 1080921315 | 2180 | 2180 | 2180 | 2180 | 0 |
| 357 | 20240116 | 125600 | 1080921315 | 2180 | 2180 | 2180 | 2180 | 6 |
| 358 | 20240116 | 125500 | 1080908235 | 2180 | 2180 | 2180 | 2180 | 254 |
| 359 | 20240116 | 125400 | 1080354515 | 2180 | 2180 | 2180 | 2180 | 70 |
| 360 | 20240116 | 125300 | 1080201915 | 2180 | 2180 | 2185 | 2180 | 16 |
| 361 | 20240116 | 125200 | 1080167030 | 2185 | 2185 | 2185 | 2185 | 0 |
| 362 | 20240116 | 125100 | 1080167030 | 2185 | 2185 | 2185 | 2180 | 1466 |
| 363 | 20240116 | 125000 | 1076968815 | 2180 | 2180 | 2180 | 2180 | 1001 |
| 364 | 20240116 | 124900 | 1074786635 | 2180 | 2180 | 2180 | 2180 | 10 |
| 365 | 20240116 | 124800 | 1074764835 | 2180 | 2180 | 2180 | 2180 | 25 |
| 366 | 20240116 | 124700 | 1074710335 | 2180 | 2180 | 2180 | 2180 | 12 |
| 367 | 20240116 | 124600 | 1074684175 | 2180 | 2180 | 2180 | 2180 | 0 |
| 368 | 20240116 | 124500 | 1074684175 | 2180 | 2180 | 2180 | 2180 | 30 |
| 369 | 20240116 | 124400 | 1074618775 | 2180 | 2180 | 2180 | 2180 | 841 |
| 370 | 20240116 | 124300 | 1072785395 | 2185 | 2185 | 2185 | 2185 | 0 |
| 371 | 20240116 | 124200 | 1072785395 | 2185 | 2185 | 2185 | 2185 | 0 |
| 372 | 20240116 | 124100 | 1072785395 | 2185 | 2185 | 2185 | 2185 | 72 |
| 373 | 20240116 | 124000 | 1072628075 | 2185 | 2185 | 2185 | 2185 | 5 |
| 374 | 20240116 | 123900 | 1072617150 | 2175 | 2180 | 2180 | 2175 | 10450 |
| 375 | 20240116 | 123800 | 1049860225 | 2185 | 2185 | 2185 | 2185 | 693 |
| 376 | 20240116 | 123700 | 1048346020 | 2185 | 2185 | 2185 | 2185 | 0 |
| 377 | 20240116 | 123600 | 1048346020 | 2185 | 2180 | 2185 | 2180 | 332 |
| 378 | 20240116 | 123500 | 1047622210 | 2185 | 2185 | 2185 | 2185 | 7 |
| 379 | 20240116 | 123400 | 1047606915 | 2180 | 2180 | 2180 | 2180 | 60 |
| 380 | 20240116 | 123300 | 1047476115 | 2180 | 2180 | 2180 | 2180 | 35 |
| 381 | 20240116 | 123200 | 1047399815 | 2180 | 2180 | 2180 | 2180 | 0 |
| 382 | 20240116 | 123100 | 1047399815 | 2180 | 2185 | 2185 | 2180 | 6 |
| 383 | 20240116 | 123000 | 1047386715 | 2185 | 2185 | 2185 | 2185 | 22 |
| 384 | 20240116 | 122900 | 1047338645 | 2185 | 2185 | 2185 | 2185 | 200 |
| 385 | 20240116 | 122800 | 1046901645 | 2180 | 2180 | 2180 | 2180 | 0 |
| 386 | 20240116 | 122700 | 1046901645 | 2180 | 2180 | 2180 | 2180 | 2 |
| 387 | 20240116 | 122600 | 1046897285 | 2180 | 2180 | 2180 | 2180 | 93 |
| 388 | 20240116 | 122500 | 1046694545 | 2180 | 2180 | 2180 | 2180 | 444 |
| 389 | 20240116 | 122400 | 1045726625 | 2180 | 2175 | 2180 | 2175 | 75 |
| 390 | 20240116 | 122300 | 1045563225 | 2175 | 2175 | 2175 | 2175 | 2020 |
| 391 | 20240116 | 122200 | 1041169725 | 2180 | 2180 | 2180 | 2180 | 100 |
| 392 | 20240116 | 122100 | 1040951725 | 2175 | 2175 | 2175 | 2175 | 2 |
| 393 | 20240116 | 122000 | 1040947375 | 2180 | 2180 | 2180 | 2180 | 103 |
| 394 | 20240116 | 121900 | 1040722835 | 2180 | 2175 | 2180 | 2175 | 428 |
| 395 | 20240116 | 121800 | 1039791930 | 2180 | 2180 | 2180 | 2180 | 1044 |
| 396 | 20240116 | 121700 | 1037516010 | 2185 | 2185 | 2185 | 2185 | 1 |
| 397 | 20240116 | 121600 | 1037513825 | 2180 | 2185 | 2185 | 2180 | 105 |
| 398 | 20240116 | 121500 | 1037284900 | 2180 | 2180 | 2180 | 2175 | 21748 |
| 399 | 20240116 | 121400 | 989874360 | 2180 | 2185 | 2185 | 2180 | 872 |
| 400 | 20240116 | 121300 | 987972900 | 2185 | 2185 | 2185 | 2185 | 0 |
| 401 | 20240116 | 121200 | 987972900 | 2185 | 2185 | 2185 | 2185 | 0 |
| 402 | 20240116 | 121100 | 987972900 | 2185 | 2185 | 2185 | 2185 | 530 |
| 403 | 20240116 | 121000 | 986814850 | 2185 | 2185 | 2190 | 2185 | 518 |
| 404 | 20240116 | 120900 | 985683015 | 2190 | 2190 | 2190 | 2190 | 0 |
| 405 | 20240116 | 120800 | 985683015 | 2190 | 2190 | 2190 | 2190 | 456 |
| 406 | 20240116 | 120700 | 984684375 | 2190 | 2190 | 2190 | 2190 | 4 |
| 407 | 20240116 | 120600 | 984675615 | 2190 | 2190 | 2190 | 2190 | 0 |
| 408 | 20240116 | 120500 | 984675615 | 2190 | 2180 | 2190 | 2180 | 1201 |
| 409 | 20240116 | 120400 | 982051925 | 2185 | 2185 | 2190 | 2185 | 2109 |
| 410 | 20240116 | 120300 | 977437010 | 2185 | 2180 | 2185 | 2180 | 1184 |
| 411 | 20240116 | 120200 | 974852235 | 2185 | 2185 | 2185 | 2185 | 400 |
| 412 | 20240116 | 120100 | 973978235 | 2185 | 2180 | 2185 | 2180 | 1110 |
| 413 | 20240116 | 120000 | 971552935 | 2185 | 2185 | 2185 | 2185 | 85 |
| 414 | 20240116 | 115900 | 971367210 | 2180 | 2180 | 2180 | 2180 | 250 |
| 415 | 20240116 | 115800 | 970822210 | 2185 | 2185 | 2185 | 2185 | 0 |
| 416 | 20240116 | 115700 | 970822210 | 2185 | 2180 | 2185 | 2180 | 2 |
| 417 | 20240116 | 115600 | 970817845 | 2180 | 2180 | 2180 | 2180 | 850 |
| 418 | 20240116 | 115500 | 968964845 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 419 | 20240116 | 115400 | 966784845 | 2180 | 2180 | 2180 | 2180 | 0 |
| 420 | 20240116 | 115300 | 966784845 | 2180 | 2180 | 2180 | 2180 | 220 |
| 421 | 20240116 | 115200 | 966305245 | 2180 | 2185 | 2185 | 2180 | 21 |
| 422 | 20240116 | 115100 | 966259460 | 2180 | 2180 | 2180 | 2180 | 0 |
| 423 | 20240116 | 115000 | 966259460 | 2180 | 2180 | 2180 | 2180 | 10 |
| 424 | 20240116 | 114900 | 966237660 | 2185 | 2185 | 2185 | 2185 | 2 |
| 425 | 20240116 | 114800 | 966233290 | 2180 | 2180 | 2180 | 2180 | 55 |
| 426 | 20240116 | 114700 | 966113390 | 2185 | 2180 | 2185 | 2180 | 101 |
| 427 | 20240116 | 114600 | 965893205 | 2185 | 2180 | 2185 | 2180 | 754 |
| 428 | 20240116 | 114500 | 964249465 | 2180 | 2180 | 2180 | 2180 | 0 |
| 429 | 20240116 | 114400 | 964249465 | 2180 | 2180 | 2180 | 2180 | 762 |
| 430 | 20240116 | 114300 | 962588305 | 2180 | 2180 | 2180 | 2180 | 1500 |
| 431 | 20240116 | 114200 | 959318305 | 2180 | 2180 | 2180 | 2180 | 1264 |
| 432 | 20240116 | 114100 | 956562785 | 2180 | 2180 | 2180 | 2180 | 7 |
| 433 | 20240116 | 114000 | 956547525 | 2185 | 2185 | 2185 | 2185 | 50 |
| 434 | 20240116 | 113900 | 956438275 | 2185 | 2185 | 2185 | 2185 | 500 |
| 435 | 20240116 | 113800 | 955345775 | 2185 | 2185 | 2185 | 2185 | 5 |
| 436 | 20240116 | 113700 | 955334850 | 2185 | 2185 | 2185 | 2185 | 381 |
| 437 | 20240116 | 113600 | 954502365 | 2185 | 2185 | 2185 | 2185 | 100 |
| 438 | 20240116 | 113500 | 954283865 | 2180 | 2180 | 2180 | 2180 | 440 |
| 439 | 20240116 | 113400 | 953324665 | 2190 | 2185 | 2190 | 2180 | 261 |
| 440 | 20240116 | 113300 | 952754940 | 2185 | 2190 | 2190 | 2185 | 347 |
| 441 | 20240116 | 113200 | 951995015 | 2190 | 2190 | 2190 | 2190 | 0 |
| 442 | 20240116 | 113100 | 951995015 | 2190 | 2190 | 2190 | 2190 | 0 |
| 443 | 20240116 | 113000 | 951995015 | 2190 | 2190 | 2190 | 2190 | 350 |
| 444 | 20240116 | 112900 | 951228515 | 2190 | 2185 | 2190 | 2185 | 53 |
| 445 | 20240116 | 112800 | 951112705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 446 | 20240116 | 112700 | 951112705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 447 | 20240116 | 112600 | 951112705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 448 | 20240116 | 112500 | 951112705 | 2185 | 2185 | 2185 | 2185 | 4 |
| 449 | 20240116 | 112400 | 951103965 | 2190 | 2190 | 2190 | 2190 | 0 |
| 450 | 20240116 | 112300 | 951103965 | 2190 | 2190 | 2190 | 2190 | 0 |
| 451 | 20240116 | 112200 | 951103965 | 2190 | 2185 | 2190 | 2180 | 1230 |
| 452 | 20240116 | 112100 | 948418280 | 2190 | 2190 | 2190 | 2190 | 0 |
| 453 | 20240116 | 112000 | 948418280 | 2190 | 2190 | 2190 | 2190 | 69 |
| 454 | 20240116 | 111900 | 948267170 | 2190 | 2190 | 2190 | 2190 | 776 |
| 455 | 20240116 | 111800 | 946567730 | 2190 | 2190 | 2190 | 2190 | 0 |
| 456 | 20240116 | 111700 | 946567730 | 2190 | 2190 | 2190 | 2190 | 0 |
| 457 | 20240116 | 111600 | 946567730 | 2190 | 2190 | 2190 | 2190 | 10 |
| 458 | 20240116 | 111500 | 946545830 | 2190 | 2190 | 2190 | 2190 | 0 |
| 459 | 20240116 | 111400 | 946545830 | 2190 | 2190 | 2190 | 2190 | 80 |
| 460 | 20240116 | 111300 | 946370630 | 2190 | 2185 | 2190 | 2185 | 1505 |
| 461 | 20240116 | 111200 | 943082180 | 2190 | 2190 | 2190 | 2190 | 1 |
| 462 | 20240116 | 111100 | 943079990 | 2190 | 2190 | 2190 | 2190 | 54 |
| 463 | 20240116 | 111000 | 942961730 | 2190 | 2190 | 2190 | 2190 | 6 |
| 464 | 20240116 | 110900 | 942948590 | 2190 | 2190 | 2190 | 2190 | 0 |
| 465 | 20240116 | 110800 | 942948590 | 2190 | 2190 | 2190 | 2185 | 2226 |
| 466 | 20240116 | 110700 | 938084650 | 2185 | 2185 | 2185 | 2185 | 5995 |
| 467 | 20240116 | 110600 | 924985575 | 2185 | 2180 | 2185 | 2180 | 103 |
| 468 | 20240116 | 110500 | 924761015 | 2180 | 2180 | 2185 | 2180 | 4078 |
| 469 | 20240116 | 110400 | 915870955 | 2185 | 2185 | 2185 | 2185 | 92 |
| 470 | 20240116 | 110300 | 915669935 | 2185 | 2185 | 2185 | 2185 | 4 |
| 471 | 20240116 | 110200 | 915661195 | 2180 | 2185 | 2185 | 2180 | 5078 |
| 472 | 20240116 | 110100 | 904591135 | 2180 | 2180 | 2185 | 2180 | 3254 |
| 473 | 20240116 | 110000 | 897497395 | 2185 | 2185 | 2185 | 2180 | 2004 |
| 474 | 20240116 | 105900 | 893126155 | 2185 | 2185 | 2185 | 2185 | 31 |
| 475 | 20240116 | 105800 | 893058420 | 2185 | 2185 | 2185 | 2185 | 0 |
| 476 | 20240116 | 105700 | 893058420 | 2185 | 2180 | 2185 | 2180 | 5372 |
| 477 | 20240116 | 105600 | 881347450 | 2180 | 2175 | 2180 | 2175 | 250 |
| 478 | 20240116 | 105500 | 880803690 | 2180 | 2180 | 2180 | 2175 | 1231 |
| 479 | 20240116 | 105400 | 878126205 | 2175 | 2175 | 2180 | 2175 | 1165 |
| 480 | 20240116 | 105300 | 875592310 | 2175 | 2180 | 2180 | 2175 | 1089 |
| 481 | 20240116 | 105200 | 873223710 | 2180 | 2180 | 2180 | 2180 | 0 |
| 482 | 20240116 | 105100 | 873223710 | 2180 | 2180 | 2180 | 2175 | 89 |
| 483 | 20240116 | 105000 | 873030070 | 2180 | 2180 | 2180 | 2180 | 448 |
| 484 | 20240116 | 104900 | 872053430 | 2180 | 2180 | 2180 | 2180 | 5 |
| 485 | 20240116 | 104800 | 872042530 | 2175 | 2175 | 2175 | 2175 | 452 |
| 486 | 20240116 | 104700 | 871059430 | 2180 | 2180 | 2180 | 2180 | 0 |
| 487 | 20240116 | 104600 | 871059430 | 2180 | 2180 | 2180 | 2180 | 0 |
| 488 | 20240116 | 104500 | 871059430 | 2180 | 2175 | 2180 | 2170 | 415 |
| 489 | 20240116 | 104400 | 870157840 | 2180 | 2175 | 2180 | 2175 | 766 |
| 490 | 20240116 | 104300 | 868491780 | 2175 | 2175 | 2175 | 2170 | 509 |
| 491 | 20240116 | 104200 | 867384725 | 2180 | 2170 | 2180 | 2170 | 2 |
| 492 | 20240116 | 104100 | 867380375 | 2175 | 2175 | 2180 | 2175 | 1664 |
| 493 | 20240116 | 104000 | 863761150 | 2175 | 2175 | 2180 | 2175 | 2655 |
| 494 | 20240116 | 103900 | 857986505 | 2180 | 2175 | 2180 | 2175 | 3297 |
| 495 | 20240116 | 103800 | 850815460 | 2170 | 2175 | 2175 | 2170 | 8463 |
| 496 | 20240116 | 103700 | 832450000 | 2175 | 2170 | 2175 | 2170 | 6 |
| 497 | 20240116 | 103600 | 832436955 | 2175 | 2175 | 2175 | 2170 | 1695 |
| 498 | 20240116 | 103500 | 828756205 | 2175 | 2170 | 2175 | 2170 | 3467 |
| 499 | 20240116 | 103400 | 821222740 | 2170 | 2170 | 2170 | 2170 | 2000 |
| 500 | 20240116 | 103300 | 816882740 | 2175 | 2170 | 2175 | 2170 | 61 |
| 501 | 20240116 | 103200 | 816750350 | 2175 | 2170 | 2175 | 2170 | 205 |
| 502 | 20240116 | 103100 | 816305475 | 2170 | 2170 | 2175 | 2170 | 840 |
| 503 | 20240116 | 103000 | 814482650 | 2170 | 2170 | 2170 | 2170 | 1309 |
| 504 | 20240116 | 102900 | 811642120 | 2175 | 2170 | 2175 | 2170 | 1296 |
| 505 | 20240116 | 102800 | 808829790 | 2170 | 2175 | 2175 | 2170 | 5025 |
| 506 | 20240116 | 102700 | 797925415 | 2170 | 2170 | 2175 | 2170 | 4202 |
| 507 | 20240116 | 102600 | 788807025 | 2175 | 2175 | 2175 | 2170 | 2309 |
| 508 | 20240116 | 102500 | 783796345 | 2170 | 2170 | 2170 | 2170 | 1612 |
| 509 | 20240116 | 102400 | 780298305 | 2175 | 2175 | 2175 | 2175 | 585 |
| 510 | 20240116 | 102300 | 779025930 | 2170 | 2175 | 2175 | 2170 | 22930 |
| 511 | 20240116 | 102200 | 729153430 | 2180 | 2180 | 2180 | 2180 | 100 |
| 512 | 20240116 | 102100 | 728935430 | 2180 | 2180 | 2180 | 2175 | 89 |
| 513 | 20240116 | 102000 | 728741810 | 2180 | 2180 | 2180 | 2180 | 61 |
| 514 | 20240116 | 101900 | 728608830 | 2180 | 2175 | 2180 | 2175 | 757 |
| 515 | 20240116 | 101800 | 726961070 | 2180 | 2180 | 2180 | 2180 | 522 |
| 516 | 20240116 | 101700 | 725823110 | 2180 | 2175 | 2180 | 2175 | 374 |
| 517 | 20240116 | 101600 | 725009490 | 2175 | 2185 | 2185 | 2175 | 1221 |
| 518 | 20240116 | 101500 | 722349830 | 2180 | 2180 | 2185 | 2180 | 1749 |
| 519 | 20240116 | 101400 | 718536990 | 2180 | 2175 | 2180 | 2175 | 545 |
| 520 | 20240116 | 101300 | 717351610 | 2180 | 2180 | 2180 | 2175 | 2816 |
| 521 | 20240116 | 101200 | 711216170 | 2185 | 2180 | 2185 | 2180 | 4071 |
| 522 | 20240116 | 101100 | 702341385 | 2185 | 2180 | 2185 | 2180 | 2005 |
| 523 | 20240116 | 101000 | 697970460 | 2185 | 2180 | 2185 | 2180 | 1726 |
| 524 | 20240116 | 100900 | 694207530 | 2185 | 2180 | 2185 | 2180 | 1307 |
| 525 | 20240116 | 100800 | 691358020 | 2175 | 2180 | 2180 | 2175 | 500 |
| 526 | 20240116 | 100700 | 690270480 | 2185 | 2185 | 2190 | 2175 | 4018 |
| 527 | 20240116 | 100600 | 681520185 | 2180 | 2185 | 2185 | 2180 | 25917 |
| 528 | 20240116 | 100500 | 625020010 | 2185 | 2195 | 2195 | 2185 | 647 |
| 529 | 20240116 | 100400 | 623606215 | 2185 | 2185 | 2195 | 2185 | 4975 |
| 530 | 20240116 | 100300 | 612735820 | 2185 | 2190 | 2190 | 2185 | 12562 |
| 531 | 20240116 | 100200 | 585227170 | 2195 | 2195 | 2195 | 2190 | 2076 |
| 532 | 20240116 | 100100 | 580679530 | 2190 | 2195 | 2195 | 2190 | 4866 |
| 533 | 20240116 | 100000 | 570022980 | 2195 | 2195 | 2195 | 2190 | 2076 |
| 534 | 20240116 | 095900 | 565466165 | 2195 | 2190 | 2195 | 2190 | 1496 |
| 535 | 20240116 | 095800 | 562189425 | 2190 | 2195 | 2195 | 2190 | 3344 |
| 536 | 20240116 | 095700 | 554865785 | 2195 | 2195 | 2195 | 2195 | 11884 |
| 537 | 20240116 | 095600 | 528780405 | 2200 | 2195 | 2200 | 2195 | 10966 |
| 538 | 20240116 | 095500 | 504710020 | 2200 | 2200 | 2205 | 2195 | 4924 |
| 539 | 20240116 | 095400 | 493877205 | 2205 | 2200 | 2205 | 2200 | 3953 |
| 540 | 20240116 | 095300 | 485180590 | 2200 | 2200 | 2200 | 2200 | 417 |
| 541 | 20240116 | 095200 | 484263190 | 2205 | 2205 | 2205 | 2200 | 2482 |
| 542 | 20240116 | 095100 | 478802055 | 2205 | 2205 | 2205 | 2205 | 1297 |
| 543 | 20240116 | 095000 | 475942170 | 2205 | 2205 | 2205 | 2205 | 6227 |
| 544 | 20240116 | 094900 | 462211635 | 2205 | 2205 | 2205 | 2205 | 584 |
| 545 | 20240116 | 094800 | 460923915 | 2200 | 2205 | 2205 | 2200 | 250 |
| 546 | 20240116 | 094700 | 460373765 | 2205 | 2205 | 2205 | 2200 | 5342 |
| 547 | 20240116 | 094600 | 448614660 | 2205 | 2205 | 2210 | 2205 | 5288 |
| 548 | 20240116 | 094500 | 436953170 | 2205 | 2205 | 2205 | 2205 | 6900 |
| 549 | 20240116 | 094400 | 421738670 | 2210 | 2210 | 2210 | 2210 | 1122 |
| 550 | 20240116 | 094300 | 419259050 | 2210 | 2210 | 2210 | 2210 | 3303 |
| 551 | 20240116 | 094200 | 411959420 | 2210 | 2205 | 2210 | 2205 | 1593 |
| 552 | 20240116 | 094100 | 408446830 | 2205 | 2210 | 2215 | 2205 | 3102 |
| 553 | 20240116 | 094000 | 401594860 | 2210 | 2210 | 2215 | 2210 | 1891 |
| 554 | 20240116 | 093900 | 397413250 | 2215 | 2210 | 2215 | 2210 | 954 |
| 555 | 20240116 | 093800 | 395303100 | 2210 | 2210 | 2215 | 2210 | 1488 |
| 556 | 20240116 | 093700 | 392014595 | 2215 | 2215 | 2215 | 2215 | 57 |
| 557 | 20240116 | 093600 | 391888340 | 2215 | 2210 | 2215 | 2210 | 560 |
| 558 | 20240116 | 093500 | 390650690 | 2210 | 2210 | 2210 | 2210 | 1200 |
| 559 | 20240116 | 093400 | 387998690 | 2205 | 2215 | 2215 | 2205 | 1505 |
| 560 | 20240116 | 093300 | 384680115 | 2200 | 2205 | 2205 | 2200 | 3928 |
| 561 | 20240116 | 093200 | 376020160 | 2205 | 2205 | 2215 | 2205 | 3913 |
| 562 | 20240116 | 093100 | 367386860 | 2215 | 2210 | 2215 | 2205 | 3134 |
| 563 | 20240116 | 093000 | 360462170 | 2205 | 2205 | 2210 | 2205 | 9231 |
| 564 | 20240116 | 092900 | 340107810 | 2205 | 2210 | 2210 | 2205 | 9584 |
| 565 | 20240116 | 092800 | 318954605 | 2215 | 2210 | 2215 | 2210 | 67 |
| 566 | 20240116 | 092700 | 318806235 | 2210 | 2210 | 2210 | 2210 | 1 |
| 567 | 20240116 | 092600 | 318804025 | 2210 | 2220 | 2220 | 2210 | 1183 |
| 568 | 20240116 | 092500 | 316185375 | 2220 | 2215 | 2220 | 2210 | 2315 |
| 569 | 20240116 | 092400 | 311068925 | 2220 | 2215 | 2220 | 2215 | 551 |
| 570 | 20240116 | 092300 | 309848455 | 2215 | 2215 | 2215 | 2215 | 2646 |
| 571 | 20240116 | 092200 | 303987565 | 2220 | 2220 | 2220 | 2215 | 1506 |
| 572 | 20240116 | 092100 | 300644495 | 2220 | 2220 | 2220 | 2220 | 814 |
| 573 | 20240116 | 092000 | 298837415 | 2225 | 2220 | 2225 | 2220 | 4219 |
| 574 | 20240116 | 091900 | 289468485 | 2225 | 2225 | 2225 | 2220 | 249 |
| 575 | 20240116 | 091800 | 288915200 | 2225 | 2225 | 2225 | 2225 | 950 |
| 576 | 20240116 | 091700 | 286801450 | 2215 | 2220 | 2225 | 2215 | 654 |
| 577 | 20240116 | 091600 | 285348325 | 2215 | 2220 | 2220 | 2215 | 9884 |
| 578 | 20240116 | 091500 | 263414485 | 2220 | 2220 | 2220 | 2220 | 5905 |
| 579 | 20240116 | 091400 | 250305385 | 2225 | 2220 | 2225 | 2220 | 2185 |
| 580 | 20240116 | 091300 | 245448540 | 2220 | 2220 | 2220 | 2215 | 12692 |
| 581 | 20240116 | 091200 | 217272305 | 2220 | 2220 | 2220 | 2215 | 4573 |
| 582 | 20240116 | 091100 | 207123145 | 2220 | 2215 | 2220 | 2215 | 1562 |
| 583 | 20240116 | 091000 | 203660800 | 2220 | 2225 | 2225 | 2220 | 1457 |
| 584 | 20240116 | 090900 | 200426255 | 2220 | 2210 | 2225 | 2210 | 11310 |
| 585 | 20240116 | 090800 | 175326910 | 2210 | 2210 | 2210 | 2210 | 113 |
| 586 | 20240116 | 090700 | 175077180 | 2215 | 2210 | 2220 | 2210 | 7604 |
| 587 | 20240116 | 090600 | 158236165 | 2215 | 2215 | 2215 | 2210 | 6259 |
| 588 | 20240116 | 090500 | 144403270 | 2215 | 2215 | 2215 | 2210 | 4071 |
| 589 | 20240116 | 090400 | 135398305 | 2215 | 2210 | 2215 | 2210 | 10953 |
| 590 | 20240116 | 090300 | 111181355 | 2210 | 2200 | 2210 | 2200 | 30655 |
| 591 | 20240116 | 090200 | 43614280 | 2190 | 2200 | 2200 | 2190 | 705 |
| 592 | 20240116 | 090100 | 42067560 | 2200 | 2200 | 2205 | 2195 | 3506 |
| 593 | 20240116 | 090000 | 34361840 | 2200 | 2185 | 2210 | 2185 | 14655 |