29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 3 | 20240118 | 184800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 4 | 20240118 | 184700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 5 | 20240118 | 184600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 6 | 20240118 | 184500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 7 | 20240118 | 184400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 8 | 20240118 | 184300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 9 | 20240118 | 184200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 10 | 20240118 | 184100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 11 | 20240118 | 184000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 12 | 20240118 | 183900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 13 | 20240118 | 183800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 14 | 20240118 | 183700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 15 | 20240118 | 183600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 16 | 20240118 | 183500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 17 | 20240118 | 183400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 18 | 20240118 | 183300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 19 | 20240118 | 183200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 20 | 20240118 | 183100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 21 | 20240118 | 183000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 22 | 20240118 | 182900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 23 | 20240118 | 182800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 24 | 20240118 | 182700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 25 | 20240118 | 182600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 26 | 20240118 | 182500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 27 | 20240118 | 182400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 28 | 20240118 | 182300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 29 | 20240118 | 182200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 30 | 20240118 | 182100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 31 | 20240118 | 182000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 32 | 20240118 | 181900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 33 | 20240118 | 181800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 34 | 20240118 | 181700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 35 | 20240118 | 181600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 36 | 20240118 | 181500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 37 | 20240118 | 181400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 38 | 20240118 | 181300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 39 | 20240118 | 181200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 40 | 20240118 | 181100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 41 | 20240118 | 181000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 42 | 20240118 | 180900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 43 | 20240118 | 180800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 44 | 20240118 | 180700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 45 | 20240118 | 180600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 46 | 20240118 | 180500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 47 | 20240118 | 180400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 48 | 20240118 | 180300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 49 | 20240118 | 180200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 50 | 20240118 | 180100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 51 | 20240118 | 180000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 52 | 20240118 | 175900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 53 | 20240118 | 175800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 54 | 20240118 | 175700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 55 | 20240118 | 175600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 56 | 20240118 | 175500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 57 | 20240118 | 175400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 58 | 20240118 | 175300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 59 | 20240118 | 175200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 60 | 20240118 | 175100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 61 | 20240118 | 175000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 62 | 20240118 | 174900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 63 | 20240118 | 174800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 64 | 20240118 | 174700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 65 | 20240118 | 174600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 66 | 20240118 | 174500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 67 | 20240118 | 174400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 68 | 20240118 | 174300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 69 | 20240118 | 174200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 70 | 20240118 | 174100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 71 | 20240118 | 174000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 72 | 20240118 | 173900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 73 | 20240118 | 173800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 74 | 20240118 | 173700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 75 | 20240118 | 173600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 76 | 20240118 | 173500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 77 | 20240118 | 173400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 78 | 20240118 | 173300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 79 | 20240118 | 173200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 80 | 20240118 | 173100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 81 | 20240118 | 173000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 82 | 20240118 | 172900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 83 | 20240118 | 172800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 84 | 20240118 | 172700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 85 | 20240118 | 172600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 86 | 20240118 | 172500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 87 | 20240118 | 172400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 88 | 20240118 | 172300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 89 | 20240118 | 172200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 90 | 20240118 | 172100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 91 | 20240118 | 172000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 92 | 20240118 | 171900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 93 | 20240118 | 171800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 94 | 20240118 | 171700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 95 | 20240118 | 171600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 96 | 20240118 | 171500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 97 | 20240118 | 171400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 98 | 20240118 | 171300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 99 | 20240118 | 171200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 100 | 20240118 | 171100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 101 | 20240118 | 171000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 102 | 20240118 | 170900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 103 | 20240118 | 170800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 104 | 20240118 | 170700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 105 | 20240118 | 170600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 106 | 20240118 | 170500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 107 | 20240118 | 170400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 108 | 20240118 | 170300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 109 | 20240118 | 170200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 110 | 20240118 | 170100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 111 | 20240118 | 170000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 112 | 20240118 | 165900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 113 | 20240118 | 165800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 114 | 20240118 | 165700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 115 | 20240118 | 165600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 116 | 20240118 | 165500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 117 | 20240118 | 165400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 118 | 20240118 | 165300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 119 | 20240118 | 165200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 120 | 20240118 | 165100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 121 | 20240118 | 165000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 122 | 20240118 | 164900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 123 | 20240118 | 164800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 124 | 20240118 | 164700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 125 | 20240118 | 164600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 126 | 20240118 | 164500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 127 | 20240118 | 164400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 128 | 20240118 | 164300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 129 | 20240118 | 164200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 130 | 20240118 | 164100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 131 | 20240118 | 164000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 132 | 20240118 | 163900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 133 | 20240118 | 163800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 134 | 20240118 | 163700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 135 | 20240118 | 163600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 136 | 20240118 | 163500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 137 | 20240118 | 163400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 138 | 20240118 | 163300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 139 | 20240118 | 163200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 140 | 20240118 | 163100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 141 | 20240118 | 163000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 142 | 20240118 | 162900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 143 | 20240118 | 162800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 144 | 20240118 | 162700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 145 | 20240118 | 162600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 146 | 20240118 | 162500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 147 | 20240118 | 162400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 148 | 20240118 | 162300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 149 | 20240118 | 162200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 150 | 20240118 | 162100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 151 | 20240118 | 162000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 152 | 20240118 | 161900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 153 | 20240118 | 161800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 154 | 20240118 | 161700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 155 | 20240118 | 161600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 156 | 20240118 | 161500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 157 | 20240118 | 161400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 158 | 20240118 | 161300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 159 | 20240118 | 161200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 160 | 20240118 | 161100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 161 | 20240118 | 161000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 162 | 20240118 | 160900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 163 | 20240118 | 160800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 164 | 20240118 | 160700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 165 | 20240118 | 160600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 166 | 20240118 | 160500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 167 | 20240118 | 160400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 168 | 20240118 | 160300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 169 | 20240118 | 160200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 170 | 20240118 | 160100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 171 | 20240118 | 160000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 172 | 20240118 | 155900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 173 | 20240118 | 155800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 174 | 20240118 | 155700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 175 | 20240118 | 155600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 176 | 20240118 | 155500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 177 | 20240118 | 155400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 178 | 20240118 | 155300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 179 | 20240118 | 155200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 180 | 20240118 | 155100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 181 | 20240118 | 155000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 182 | 20240118 | 154900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 183 | 20240118 | 154800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 184 | 20240118 | 154700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 185 | 20240118 | 154600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 186 | 20240118 | 154500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 187 | 20240118 | 154400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 188 | 20240118 | 154300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 189 | 20240118 | 154200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 190 | 20240118 | 154100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 191 | 20240118 | 154000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 192 | 20240118 | 153900 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 193 | 20240118 | 153800 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 194 | 20240118 | 153700 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 195 | 20240118 | 153600 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 196 | 20240118 | 153500 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 197 | 20240118 | 153400 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 198 | 20240118 | 153300 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 199 | 20240118 | 153200 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 200 | 20240118 | 153100 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 0 |
| 201 | 20240118 | 153000 | 1956324275 | 3185 | 3185 | 3185 | 3185 | 10410 |
| 202 | 20240118 | 152900 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 203 | 20240118 | 152800 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 204 | 20240118 | 152700 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 205 | 20240118 | 152600 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 206 | 20240118 | 152500 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 207 | 20240118 | 152400 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 208 | 20240118 | 152300 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 209 | 20240118 | 152200 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 210 | 20240118 | 152100 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 211 | 20240118 | 152000 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 0 |
| 212 | 20240118 | 151900 | 1923168425 | 3200 | 3200 | 3200 | 3200 | 505 |
| 213 | 20240118 | 151800 | 1921552425 | 3200 | 3200 | 3200 | 3200 | 118 |
| 214 | 20240118 | 151700 | 1921174825 | 3200 | 3200 | 3200 | 3200 | 113 |
| 215 | 20240118 | 151600 | 1920813225 | 3200 | 3200 | 3200 | 3200 | 1 |
| 216 | 20240118 | 151500 | 1920810025 | 3200 | 3190 | 3200 | 3190 | 201 |
| 217 | 20240118 | 151400 | 1920168825 | 3200 | 3200 | 3205 | 3200 | 180 |
| 218 | 20240118 | 151300 | 1919592820 | 3205 | 3205 | 3205 | 3190 | 7 |
| 219 | 20240118 | 151200 | 1919570400 | 3205 | 3190 | 3205 | 3190 | 47 |
| 220 | 20240118 | 151100 | 1919420095 | 3190 | 3205 | 3205 | 3190 | 4242 |
| 221 | 20240118 | 151000 | 1905860190 | 3210 | 3215 | 3215 | 3210 | 1784 |
| 222 | 20240118 | 150900 | 1900133050 | 3215 | 3215 | 3215 | 3210 | 309 |
| 223 | 20240118 | 150800 | 1899139620 | 3215 | 3210 | 3215 | 3210 | 1919 |
| 224 | 20240118 | 150700 | 1892979625 | 3205 | 3200 | 3210 | 3200 | 2635 |
| 225 | 20240118 | 150600 | 1884534450 | 3205 | 3205 | 3205 | 3205 | 6 |
| 226 | 20240118 | 150500 | 1884515220 | 3205 | 3210 | 3210 | 3200 | 576 |
| 227 | 20240118 | 150400 | 1882670635 | 3210 | 3210 | 3210 | 3200 | 775 |
| 228 | 20240118 | 150300 | 1880190575 | 3210 | 3215 | 3215 | 3210 | 1424 |
| 229 | 20240118 | 150200 | 1875619520 | 3215 | 3210 | 3215 | 3200 | 394 |
| 230 | 20240118 | 150100 | 1874356820 | 3205 | 3200 | 3205 | 3200 | 429 |
| 231 | 20240118 | 150000 | 1872982600 | 3205 | 3195 | 3205 | 3195 | 19 |
| 232 | 20240118 | 145900 | 1872921825 | 3205 | 3190 | 3205 | 3190 | 66924 |
| 233 | 20240118 | 145800 | 1659429800 | 3190 | 3190 | 3190 | 3190 | 1542 |
| 234 | 20240118 | 145700 | 1654510820 | 3190 | 3185 | 3190 | 3185 | 5756 |
| 235 | 20240118 | 145600 | 1636159775 | 3185 | 3185 | 3185 | 3185 | 30 |
| 236 | 20240118 | 145500 | 1636064225 | 3185 | 3180 | 3185 | 3180 | 504 |
| 237 | 20240118 | 145400 | 1634459000 | 3190 | 3190 | 3190 | 3190 | 0 |
| 238 | 20240118 | 145300 | 1634459000 | 3190 | 3190 | 3190 | 3180 | 1119 |
| 239 | 20240118 | 145200 | 1630897215 | 3185 | 3190 | 3190 | 3185 | 438 |
| 240 | 20240118 | 145100 | 1629501855 | 3190 | 3180 | 3190 | 3180 | 54 |
| 241 | 20240118 | 145000 | 1629329865 | 3180 | 3180 | 3180 | 3180 | 878 |
| 242 | 20240118 | 144900 | 1626537825 | 3180 | 3185 | 3185 | 3180 | 581 |
| 243 | 20240118 | 144800 | 1624689880 | 3190 | 3185 | 3190 | 3185 | 201 |
| 244 | 20240118 | 144700 | 1624049690 | 3190 | 3190 | 3190 | 3190 | 0 |
| 245 | 20240118 | 144600 | 1624049690 | 3190 | 3190 | 3190 | 3190 | 0 |
| 246 | 20240118 | 144500 | 1624049690 | 3190 | 3185 | 3190 | 3185 | 74 |
| 247 | 20240118 | 144400 | 1623813995 | 3190 | 3190 | 3190 | 3190 | 312 |
| 248 | 20240118 | 144300 | 1622818715 | 3190 | 3190 | 3190 | 3190 | 2 |
| 249 | 20240118 | 144200 | 1622812335 | 3185 | 3185 | 3190 | 3175 | 4664 |
| 250 | 20240118 | 144100 | 1607992700 | 3185 | 3185 | 3185 | 3185 | 550 |
| 251 | 20240118 | 144000 | 1606240950 | 3185 | 3185 | 3185 | 3185 | 295 |
| 252 | 20240118 | 143900 | 1605301375 | 3185 | 3185 | 3185 | 3185 | 100 |
| 253 | 20240118 | 143800 | 1604982875 | 3185 | 3185 | 3185 | 3185 | 0 |
| 254 | 20240118 | 143700 | 1604982875 | 3185 | 3180 | 3185 | 3180 | 101 |
| 255 | 20240118 | 143600 | 1604661690 | 3180 | 3180 | 3180 | 3180 | 857 |
| 256 | 20240118 | 143500 | 1601936430 | 3185 | 3185 | 3185 | 3185 | 51 |
| 257 | 20240118 | 143400 | 1601773995 | 3185 | 3185 | 3185 | 3185 | 10 |
| 258 | 20240118 | 143300 | 1601742145 | 3185 | 3180 | 3185 | 3180 | 159 |
| 259 | 20240118 | 143200 | 1601236250 | 3185 | 3185 | 3185 | 3185 | 14 |
| 260 | 20240118 | 143100 | 1601191660 | 3180 | 3190 | 3190 | 3180 | 103 |
| 261 | 20240118 | 143000 | 1600864090 | 3190 | 3180 | 3190 | 3180 | 4283 |
| 262 | 20240118 | 142900 | 1587243420 | 3190 | 3190 | 3190 | 3190 | 1 |
| 263 | 20240118 | 142800 | 1587240230 | 3190 | 3190 | 3190 | 3190 | 2 |
| 264 | 20240118 | 142700 | 1587233850 | 3180 | 3190 | 3190 | 3180 | 3294 |
| 265 | 20240118 | 142600 | 1576737405 | 3195 | 3195 | 3195 | 3195 | 121 |
| 266 | 20240118 | 142500 | 1576350810 | 3195 | 3195 | 3195 | 3195 | 51 |
| 267 | 20240118 | 142400 | 1576187865 | 3195 | 3195 | 3195 | 3195 | 0 |
| 268 | 20240118 | 142300 | 1576187865 | 3195 | 3195 | 3195 | 3195 | 312 |
| 269 | 20240118 | 142200 | 1575191025 | 3190 | 3190 | 3190 | 3190 | 500 |
| 270 | 20240118 | 142100 | 1573596025 | 3190 | 3190 | 3190 | 3190 | 675 |
| 271 | 20240118 | 142000 | 1571442775 | 3195 | 3195 | 3195 | 3195 | 407 |
| 272 | 20240118 | 141900 | 1570142410 | 3190 | 3195 | 3200 | 3190 | 1068 |
| 273 | 20240118 | 141800 | 1566734115 | 3200 | 3200 | 3200 | 3195 | 363 |
| 274 | 20240118 | 141700 | 1565573560 | 3200 | 3200 | 3200 | 3200 | 0 |
| 275 | 20240118 | 141600 | 1565573560 | 3200 | 3200 | 3200 | 3200 | 122 |
| 276 | 20240118 | 141500 | 1565183160 | 3205 | 3200 | 3205 | 3200 | 601 |
| 277 | 20240118 | 141400 | 1563256960 | 3200 | 3205 | 3205 | 3200 | 211 |
| 278 | 20240118 | 141300 | 1562581200 | 3205 | 3195 | 3205 | 3195 | 16 |
| 279 | 20240118 | 141200 | 1562530070 | 3210 | 3210 | 3210 | 3210 | 1 |
| 280 | 20240118 | 141100 | 1562526860 | 3195 | 3210 | 3210 | 3195 | 100 |
| 281 | 20240118 | 141000 | 1562205950 | 3210 | 3210 | 3210 | 3210 | 154 |
| 282 | 20240118 | 140900 | 1561711610 | 3215 | 3215 | 3215 | 3215 | 0 |
| 283 | 20240118 | 140800 | 1561711610 | 3215 | 3215 | 3215 | 3215 | 0 |
| 284 | 20240118 | 140700 | 1561711610 | 3215 | 3215 | 3215 | 3215 | 0 |
| 285 | 20240118 | 140600 | 1561711610 | 3215 | 3215 | 3215 | 3215 | 2 |
| 286 | 20240118 | 140500 | 1561705180 | 3190 | 3215 | 3215 | 3190 | 2 |
| 287 | 20240118 | 140400 | 1561698775 | 3195 | 3195 | 3195 | 3195 | 881 |
| 288 | 20240118 | 140300 | 1558883980 | 3220 | 3200 | 3225 | 3195 | 193 |
| 289 | 20240118 | 140200 | 1558265825 | 3200 | 3190 | 3200 | 3190 | 5798 |
| 290 | 20240118 | 140100 | 1539770195 | 3190 | 3190 | 3190 | 3190 | 205 |
| 291 | 20240118 | 140000 | 1539116245 | 3190 | 3180 | 3190 | 3175 | 5327 |
| 292 | 20240118 | 135900 | 1522170990 | 3180 | 3180 | 3180 | 3180 | 0 |
| 293 | 20240118 | 135800 | 1522170990 | 3180 | 3180 | 3180 | 3180 | 1 |
| 294 | 20240118 | 135700 | 1522167810 | 3170 | 3170 | 3170 | 3170 | 3425 |
| 295 | 20240118 | 135600 | 1511310560 | 3170 | 3170 | 3170 | 3170 | 422 |
| 296 | 20240118 | 135500 | 1509972820 | 3180 | 3180 | 3180 | 3175 | 3 |
| 297 | 20240118 | 135400 | 1509963285 | 3170 | 3170 | 3170 | 3170 | 3100 |
| 298 | 20240118 | 135300 | 1500136285 | 3170 | 3170 | 3180 | 3170 | 1208 |
| 299 | 20240118 | 135200 | 1496301645 | 3170 | 3190 | 3190 | 3170 | 13341 |
| 300 | 20240118 | 135100 | 1453903440 | 3185 | 3190 | 3190 | 3185 | 3412 |
| 301 | 20240118 | 135000 | 1443036095 | 3190 | 3190 | 3190 | 3190 | 377 |
| 302 | 20240118 | 134900 | 1441833465 | 3190 | 3185 | 3190 | 3185 | 775 |
| 303 | 20240118 | 134800 | 1439364715 | 3185 | 3185 | 3190 | 3185 | 118 |
| 304 | 20240118 | 134700 | 1438988880 | 3190 | 3190 | 3190 | 3185 | 847 |
| 305 | 20240118 | 134600 | 1436287400 | 3190 | 3190 | 3190 | 3190 | 327 |
| 306 | 20240118 | 134500 | 1435244270 | 3190 | 3200 | 3200 | 3190 | 600 |
| 307 | 20240118 | 134400 | 1433326270 | 3190 | 3195 | 3195 | 3190 | 1817 |
| 308 | 20240118 | 134300 | 1427529590 | 3195 | 3195 | 3195 | 3195 | 300 |
| 309 | 20240118 | 134200 | 1426571090 | 3200 | 3195 | 3200 | 3195 | 695 |
| 310 | 20240118 | 134100 | 1424350555 | 3195 | 3200 | 3200 | 3195 | 756 |
| 311 | 20240118 | 134000 | 1421933050 | 3210 | 3210 | 3210 | 3210 | 7 |
| 312 | 20240118 | 133900 | 1421910580 | 3215 | 3200 | 3215 | 3200 | 11 |
| 313 | 20240118 | 133800 | 1421875365 | 3220 | 3215 | 3220 | 3200 | 7366 |
| 314 | 20240118 | 133700 | 1398266300 | 3220 | 3230 | 3230 | 3215 | 3679 |
| 315 | 20240118 | 133600 | 1386426050 | 3230 | 3230 | 3230 | 3230 | 2 |
| 316 | 20240118 | 133500 | 1386419590 | 3225 | 3230 | 3235 | 3225 | 75 |
| 317 | 20240118 | 133400 | 1386177550 | 3235 | 3235 | 3235 | 3235 | 23 |
| 318 | 20240118 | 133300 | 1386103145 | 3235 | 3235 | 3235 | 3230 | 261 |
| 319 | 20240118 | 133200 | 1385258880 | 3235 | 3225 | 3235 | 3225 | 1089 |
| 320 | 20240118 | 133100 | 1381741435 | 3230 | 3230 | 3230 | 3230 | 16 |
| 321 | 20240118 | 133000 | 1381689755 | 3235 | 3235 | 3235 | 3220 | 3112 |
| 322 | 20240118 | 132900 | 1371664535 | 3225 | 3225 | 3225 | 3225 | 31 |
| 323 | 20240118 | 132800 | 1371564560 | 3235 | 3235 | 3235 | 3235 | 0 |
| 324 | 20240118 | 132700 | 1371564560 | 3235 | 3235 | 3235 | 3235 | 0 |
| 325 | 20240118 | 132600 | 1371564560 | 3235 | 3235 | 3235 | 3225 | 1492 |
| 326 | 20240118 | 132500 | 1366752840 | 3235 | 3230 | 3235 | 3230 | 1933 |
| 327 | 20240118 | 132400 | 1360509215 | 3235 | 3235 | 3235 | 3235 | 0 |
| 328 | 20240118 | 132300 | 1360509215 | 3235 | 3230 | 3235 | 3230 | 257 |
| 329 | 20240118 | 132200 | 1359679045 | 3230 | 3230 | 3230 | 3230 | 7 |
| 330 | 20240118 | 132100 | 1359656435 | 3230 | 3225 | 3230 | 3225 | 17 |
| 331 | 20240118 | 132000 | 1359601545 | 3230 | 3225 | 3230 | 3225 | 509 |
| 332 | 20240118 | 131900 | 1357959995 | 3225 | 3230 | 3230 | 3225 | 3450 |
| 333 | 20240118 | 131800 | 1346823455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 334 | 20240118 | 131700 | 1346823455 | 3235 | 3235 | 3235 | 3230 | 4737 |
| 335 | 20240118 | 131600 | 1331499360 | 3240 | 3240 | 3240 | 3240 | 0 |
| 336 | 20240118 | 131500 | 1331499360 | 3240 | 3240 | 3240 | 3240 | 10 |
| 337 | 20240118 | 131400 | 1331466960 | 3235 | 3235 | 3235 | 3235 | 252 |
| 338 | 20240118 | 131300 | 1330651740 | 3235 | 3240 | 3240 | 3235 | 32 |
| 339 | 20240118 | 131200 | 1330548110 | 3240 | 3235 | 3240 | 3235 | 115 |
| 340 | 20240118 | 131100 | 1330176080 | 3235 | 3235 | 3235 | 3235 | 228 |
| 341 | 20240118 | 131000 | 1329438500 | 3235 | 3235 | 3235 | 3235 | 3 |
| 342 | 20240118 | 130900 | 1329428795 | 3235 | 3235 | 3235 | 3235 | 4101 |
| 343 | 20240118 | 130800 | 1316162060 | 3235 | 3235 | 3235 | 3235 | 4 |
| 344 | 20240118 | 130700 | 1316149120 | 3235 | 3235 | 3235 | 3235 | 263 |
| 345 | 20240118 | 130600 | 1315298315 | 3235 | 3235 | 3235 | 3235 | 0 |
| 346 | 20240118 | 130500 | 1315298315 | 3235 | 3235 | 3235 | 3235 | 963 |
| 347 | 20240118 | 130400 | 1312183010 | 3235 | 3235 | 3235 | 3235 | 20 |
| 348 | 20240118 | 130300 | 1312118310 | 3235 | 3235 | 3235 | 3235 | 304 |
| 349 | 20240118 | 130200 | 1311134870 | 3235 | 3240 | 3240 | 3235 | 1031 |
| 350 | 20240118 | 130100 | 1307799530 | 3240 | 3235 | 3240 | 3235 | 4 |
| 351 | 20240118 | 130000 | 1307786575 | 3240 | 3235 | 3240 | 3235 | 64 |
| 352 | 20240118 | 125900 | 1307579505 | 3240 | 3235 | 3240 | 3235 | 2 |
| 353 | 20240118 | 125800 | 1307573030 | 3240 | 3240 | 3240 | 3240 | 10 |
| 354 | 20240118 | 125700 | 1307540630 | 3240 | 3240 | 3240 | 3240 | 1 |
| 355 | 20240118 | 125600 | 1307537390 | 3240 | 3240 | 3240 | 3240 | 0 |
| 356 | 20240118 | 125500 | 1307537390 | 3240 | 3240 | 3240 | 3240 | 98 |
| 357 | 20240118 | 125400 | 1307219870 | 3240 | 3230 | 3240 | 3230 | 29 |
| 358 | 20240118 | 125300 | 1307126190 | 3240 | 3240 | 3240 | 3240 | 0 |
| 359 | 20240118 | 125200 | 1307126190 | 3240 | 3240 | 3240 | 3240 | 0 |
| 360 | 20240118 | 125100 | 1307126190 | 3240 | 3240 | 3240 | 3240 | 6 |
| 361 | 20240118 | 125000 | 1307106750 | 3240 | 3240 | 3240 | 3230 | 262 |
| 362 | 20240118 | 124900 | 1306258965 | 3240 | 3235 | 3240 | 3235 | 101 |
| 363 | 20240118 | 124800 | 1305932225 | 3240 | 3240 | 3240 | 3240 | 5 |
| 364 | 20240118 | 124700 | 1305916025 | 3240 | 3235 | 3240 | 3235 | 15 |
| 365 | 20240118 | 124600 | 1305867495 | 3235 | 3235 | 3235 | 3235 | 80 |
| 366 | 20240118 | 124500 | 1305608695 | 3235 | 3235 | 3235 | 3235 | 15 |
| 367 | 20240118 | 124400 | 1305560170 | 3235 | 3235 | 3235 | 3235 | 1 |
| 368 | 20240118 | 124300 | 1305556935 | 3230 | 3230 | 3230 | 3230 | 0 |
| 369 | 20240118 | 124200 | 1305556935 | 3230 | 3230 | 3230 | 3230 | 200 |
| 370 | 20240118 | 124100 | 1304910935 | 3240 | 3240 | 3240 | 3240 | 1 |
| 371 | 20240118 | 124000 | 1304907695 | 3230 | 3240 | 3240 | 3230 | 200 |
| 372 | 20240118 | 123900 | 1304260695 | 3240 | 3230 | 3240 | 3225 | 16899 |
| 373 | 20240118 | 123800 | 1249761340 | 3225 | 3235 | 3250 | 3225 | 11626 |
| 374 | 20240118 | 123700 | 1212202010 | 3250 | 3250 | 3250 | 3250 | 254 |
| 375 | 20240118 | 123600 | 1211376510 | 3250 | 3250 | 3250 | 3250 | 100 |
| 376 | 20240118 | 123500 | 1211051510 | 3255 | 3240 | 3255 | 3240 | 3000 |
| 377 | 20240118 | 123400 | 1201323490 | 3235 | 3235 | 3235 | 3235 | 1400 |
| 378 | 20240118 | 123300 | 1196794490 | 3235 | 3230 | 3235 | 3230 | 103 |
| 379 | 20240118 | 123200 | 1196461295 | 3230 | 3230 | 3230 | 3230 | 3 |
| 380 | 20240118 | 123100 | 1196451605 | 3230 | 3230 | 3230 | 3230 | 0 |
| 381 | 20240118 | 123000 | 1196451605 | 3230 | 3235 | 3235 | 3225 | 11500 |
| 382 | 20240118 | 122900 | 1159358195 | 3240 | 3240 | 3240 | 3240 | 735 |
| 383 | 20240118 | 122800 | 1156976795 | 3240 | 3240 | 3240 | 3240 | 0 |
| 384 | 20240118 | 122700 | 1156976795 | 3240 | 3240 | 3240 | 3240 | 101 |
| 385 | 20240118 | 122600 | 1156649555 | 3240 | 3240 | 3240 | 3240 | 700 |
| 386 | 20240118 | 122500 | 1154381555 | 3245 | 3240 | 3245 | 3240 | 509 |
| 387 | 20240118 | 122400 | 1152730325 | 3240 | 3240 | 3240 | 3240 | 2980 |
| 388 | 20240118 | 122300 | 1143075125 | 3245 | 3245 | 3245 | 3245 | 116 |
| 389 | 20240118 | 122200 | 1142698705 | 3240 | 3240 | 3240 | 3240 | 277 |
| 390 | 20240118 | 122100 | 1141801225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 391 | 20240118 | 122000 | 1141801225 | 3240 | 3240 | 3240 | 3240 | 304 |
| 392 | 20240118 | 121900 | 1140816265 | 3235 | 3235 | 3235 | 3235 | 630 |
| 393 | 20240118 | 121800 | 1138778215 | 3240 | 3240 | 3240 | 3240 | 1 |
| 394 | 20240118 | 121700 | 1138774975 | 3235 | 3235 | 3235 | 3235 | 0 |
| 395 | 20240118 | 121600 | 1138774975 | 3235 | 3235 | 3235 | 3235 | 1 |
| 396 | 20240118 | 121500 | 1138771740 | 3240 | 3240 | 3240 | 3240 | 241 |
| 397 | 20240118 | 121400 | 1137990900 | 3230 | 3230 | 3230 | 3230 | 514 |
| 398 | 20240118 | 121300 | 1136330680 | 3230 | 3235 | 3235 | 3225 | 5172 |
| 399 | 20240118 | 121200 | 1119624860 | 3240 | 3235 | 3240 | 3235 | 50 |
| 400 | 20240118 | 121100 | 1119463105 | 3240 | 3235 | 3240 | 3230 | 3485 |
| 401 | 20240118 | 121000 | 1108205095 | 3240 | 3240 | 3240 | 3240 | 38 |
| 402 | 20240118 | 120900 | 1108081975 | 3240 | 3240 | 3240 | 3240 | 12 |
| 403 | 20240118 | 120800 | 1108043095 | 3240 | 3240 | 3240 | 3240 | 0 |
| 404 | 20240118 | 120700 | 1108043095 | 3240 | 3240 | 3240 | 3240 | 0 |
| 405 | 20240118 | 120600 | 1108043095 | 3240 | 3240 | 3240 | 3240 | 1 |
| 406 | 20240118 | 120500 | 1108039855 | 3235 | 3235 | 3235 | 3235 | 196 |
| 407 | 20240118 | 120400 | 1107405795 | 3235 | 3240 | 3240 | 3235 | 1677 |
| 408 | 20240118 | 120300 | 1101980600 | 3240 | 3240 | 3240 | 3240 | 27 |
| 409 | 20240118 | 120200 | 1101893120 | 3240 | 3240 | 3240 | 3235 | 2013 |
| 410 | 20240118 | 120100 | 1095381000 | 3240 | 3240 | 3240 | 3240 | 293 |
| 411 | 20240118 | 120000 | 1094431680 | 3240 | 3235 | 3240 | 3235 | 5225 |
| 412 | 20240118 | 115900 | 1077527705 | 3240 | 3240 | 3240 | 3235 | 707 |
| 413 | 20240118 | 115800 | 1075240525 | 3240 | 3240 | 3240 | 3235 | 4322 |
| 414 | 20240118 | 115700 | 1061239875 | 3240 | 3240 | 3240 | 3240 | 1301 |
| 415 | 20240118 | 115600 | 1057024635 | 3240 | 3245 | 3250 | 3240 | 2396 |
| 416 | 20240118 | 115500 | 1049255635 | 3245 | 3245 | 3245 | 3245 | 3628 |
| 417 | 20240118 | 115400 | 1037482775 | 3245 | 3250 | 3250 | 3245 | 175 |
| 418 | 20240118 | 115300 | 1036914030 | 3250 | 3250 | 3250 | 3250 | 140 |
| 419 | 20240118 | 115200 | 1036459030 | 3245 | 3245 | 3250 | 3245 | 62 |
| 420 | 20240118 | 115100 | 1036257830 | 3245 | 3250 | 3250 | 3245 | 142 |
| 421 | 20240118 | 115000 | 1035796335 | 3250 | 3250 | 3250 | 3250 | 103 |
| 422 | 20240118 | 114900 | 1035461585 | 3250 | 3250 | 3250 | 3245 | 996 |
| 423 | 20240118 | 114800 | 1032229085 | 3250 | 3250 | 3250 | 3250 | 1 |
| 424 | 20240118 | 114700 | 1032225835 | 3245 | 3245 | 3245 | 3245 | 10 |
| 425 | 20240118 | 114600 | 1032193385 | 3245 | 3250 | 3250 | 3245 | 1890 |
| 426 | 20240118 | 114500 | 1026057300 | 3245 | 3250 | 3250 | 3245 | 80 |
| 427 | 20240118 | 114400 | 1025797350 | 3250 | 3250 | 3250 | 3250 | 0 |
| 428 | 20240118 | 114300 | 1025797350 | 3250 | 3250 | 3250 | 3250 | 501 |
| 429 | 20240118 | 114200 | 1024169100 | 3250 | 3245 | 3250 | 3245 | 422 |
| 430 | 20240118 | 114100 | 1022799100 | 3245 | 3245 | 3245 | 3245 | 145 |
| 431 | 20240118 | 114000 | 1022328575 | 3245 | 3250 | 3250 | 3245 | 31 |
| 432 | 20240118 | 113900 | 1022227830 | 3250 | 3245 | 3250 | 3245 | 2643 |
| 433 | 20240118 | 113800 | 1013641755 | 3245 | 3245 | 3245 | 3245 | 0 |
| 434 | 20240118 | 113700 | 1013641755 | 3245 | 3245 | 3250 | 3245 | 160 |
| 435 | 20240118 | 113600 | 1013122055 | 3250 | 3250 | 3250 | 3250 | 500 |
| 436 | 20240118 | 113500 | 1011497055 | 3250 | 3250 | 3250 | 3250 | 22 |
| 437 | 20240118 | 113400 | 1011425555 | 3250 | 3245 | 3250 | 3245 | 333 |
| 438 | 20240118 | 113300 | 1010344805 | 3250 | 3250 | 3250 | 3250 | 108 |
| 439 | 20240118 | 113200 | 1009993805 | 3250 | 3245 | 3250 | 3245 | 264 |
| 440 | 20240118 | 113100 | 1009136110 | 3245 | 3250 | 3250 | 3245 | 64 |
| 441 | 20240118 | 113000 | 1008928410 | 3245 | 3250 | 3250 | 3245 | 502 |
| 442 | 20240118 | 112900 | 1007297210 | 3250 | 3250 | 3250 | 3250 | 0 |
| 443 | 20240118 | 112800 | 1007297210 | 3250 | 3250 | 3250 | 3250 | 209 |
| 444 | 20240118 | 112700 | 1006617960 | 3250 | 3250 | 3250 | 3250 | 447 |
| 445 | 20240118 | 112600 | 1005165210 | 3250 | 3250 | 3250 | 3250 | 190 |
| 446 | 20240118 | 112500 | 1004547710 | 3255 | 3255 | 3255 | 3255 | 1 |
| 447 | 20240118 | 112400 | 1004544455 | 3255 | 3255 | 3255 | 3255 | 301 |
| 448 | 20240118 | 112300 | 1003564700 | 3255 | 3255 | 3255 | 3255 | 0 |
| 449 | 20240118 | 112200 | 1003564700 | 3255 | 3255 | 3255 | 3255 | 0 |
| 450 | 20240118 | 112100 | 1003564700 | 3255 | 3255 | 3255 | 3255 | 179 |
| 451 | 20240118 | 112000 | 1002982055 | 3255 | 3255 | 3255 | 3255 | 0 |
| 452 | 20240118 | 111900 | 1002982055 | 3255 | 3255 | 3255 | 3255 | 0 |
| 453 | 20240118 | 111800 | 1002982055 | 3255 | 3260 | 3260 | 3255 | 8 |
| 454 | 20240118 | 111700 | 1002956000 | 3260 | 3245 | 3260 | 3245 | 36 |
| 455 | 20240118 | 111600 | 1002839100 | 3250 | 3250 | 3250 | 3250 | 208 |
| 456 | 20240118 | 111500 | 1002163100 | 3250 | 3250 | 3250 | 3250 | 619 |
| 457 | 20240118 | 111400 | 1000151350 | 3245 | 3245 | 3245 | 3245 | 20 |
| 458 | 20240118 | 111300 | 1000086450 | 3250 | 3250 | 3250 | 3250 | 30 |
| 459 | 20240118 | 111200 | 999988950 | 3250 | 3250 | 3250 | 3250 | 0 |
| 460 | 20240118 | 111100 | 999988950 | 3250 | 3250 | 3250 | 3250 | 0 |
| 461 | 20240118 | 111000 | 999988950 | 3250 | 3245 | 3250 | 3245 | 316 |
| 462 | 20240118 | 110900 | 998962975 | 3245 | 3245 | 3245 | 3245 | 1129 |
| 463 | 20240118 | 110800 | 995299370 | 3250 | 3250 | 3250 | 3250 | 50 |
| 464 | 20240118 | 110700 | 995136870 | 3250 | 3250 | 3250 | 3250 | 144 |
| 465 | 20240118 | 110600 | 994668870 | 3250 | 3250 | 3250 | 3250 | 60 |
| 466 | 20240118 | 110500 | 994473870 | 3250 | 3245 | 3250 | 3245 | 215 |
| 467 | 20240118 | 110400 | 993776145 | 3245 | 3245 | 3245 | 3245 | 389 |
| 468 | 20240118 | 110300 | 992513840 | 3250 | 3260 | 3260 | 3250 | 29 |
| 469 | 20240118 | 110200 | 992419410 | 3260 | 3260 | 3260 | 3255 | 55 |
| 470 | 20240118 | 110100 | 992240185 | 3260 | 3260 | 3260 | 3260 | 12 |
| 471 | 20240118 | 110000 | 992201065 | 3250 | 3260 | 3260 | 3250 | 4 |
| 472 | 20240118 | 105900 | 992188055 | 3250 | 3250 | 3250 | 3250 | 21 |
| 473 | 20240118 | 105800 | 992119805 | 3250 | 3260 | 3260 | 3250 | 1091 |
| 474 | 20240118 | 105700 | 988573645 | 3260 | 3260 | 3260 | 3260 | 1000 |
| 475 | 20240118 | 105600 | 985313645 | 3260 | 3260 | 3260 | 3260 | 1003 |
| 476 | 20240118 | 105500 | 982043865 | 3250 | 3250 | 3250 | 3250 | 2100 |
| 477 | 20240118 | 105400 | 975218865 | 3260 | 3260 | 3260 | 3260 | 122 |
| 478 | 20240118 | 105300 | 974821145 | 3260 | 3250 | 3260 | 3250 | 3503 |
| 479 | 20240118 | 105200 | 963436365 | 3250 | 3250 | 3250 | 3250 | 1564 |
| 480 | 20240118 | 105100 | 958353365 | 3250 | 3250 | 3250 | 3250 | 306 |
| 481 | 20240118 | 105000 | 957358865 | 3250 | 3250 | 3250 | 3250 | 89 |
| 482 | 20240118 | 104900 | 957069615 | 3250 | 3260 | 3260 | 3250 | 288 |
| 483 | 20240118 | 104800 | 956133595 | 3250 | 3250 | 3250 | 3250 | 0 |
| 484 | 20240118 | 104700 | 956133595 | 3250 | 3250 | 3250 | 3250 | 95 |
| 485 | 20240118 | 104600 | 955824845 | 3250 | 3265 | 3265 | 3250 | 42 |
| 486 | 20240118 | 104500 | 955688315 | 3250 | 3260 | 3260 | 3250 | 2007 |
| 487 | 20240118 | 104400 | 949165495 | 3265 | 3255 | 3265 | 3255 | 472 |
| 488 | 20240118 | 104300 | 947629120 | 3255 | 3255 | 3255 | 3255 | 2034 |
| 489 | 20240118 | 104200 | 941008450 | 3255 | 3260 | 3260 | 3255 | 553 |
| 490 | 20240118 | 104100 | 939208240 | 3260 | 3260 | 3270 | 3260 | 265 |
| 491 | 20240118 | 104000 | 938344305 | 3270 | 3270 | 3270 | 3270 | 85 |
| 492 | 20240118 | 103900 | 938066355 | 3260 | 3265 | 3265 | 3260 | 257 |
| 493 | 20240118 | 103800 | 937228480 | 3265 | 3265 | 3265 | 3265 | 503 |
| 494 | 20240118 | 103700 | 935586185 | 3270 | 3270 | 3270 | 3270 | 1 |
| 495 | 20240118 | 103600 | 935582915 | 3265 | 3265 | 3265 | 3265 | 4 |
| 496 | 20240118 | 103500 | 935569855 | 3270 | 3270 | 3270 | 3270 | 5 |
| 497 | 20240118 | 103400 | 935553505 | 3270 | 3270 | 3270 | 3270 | 306 |
| 498 | 20240118 | 103300 | 934552885 | 3270 | 3270 | 3270 | 3270 | 31 |
| 499 | 20240118 | 103200 | 934451515 | 3270 | 3270 | 3270 | 3270 | 36 |
| 500 | 20240118 | 103100 | 934333795 | 3270 | 3265 | 3270 | 3265 | 3063 |
| 501 | 20240118 | 103000 | 924332600 | 3260 | 3270 | 3270 | 3260 | 5458 |
| 502 | 20240118 | 102900 | 906493630 | 3265 | 3265 | 3265 | 3265 | 1898 |
| 503 | 20240118 | 102800 | 900296660 | 3265 | 3265 | 3265 | 3265 | 95 |
| 504 | 20240118 | 102700 | 899986485 | 3265 | 3260 | 3265 | 3260 | 522 |
| 505 | 20240118 | 102600 | 898282260 | 3265 | 3260 | 3265 | 3260 | 2350 |
| 506 | 20240118 | 102500 | 890617010 | 3260 | 3260 | 3260 | 3260 | 501 |
| 507 | 20240118 | 102400 | 888983750 | 3260 | 3260 | 3260 | 3260 | 975 |
| 508 | 20240118 | 102300 | 885805250 | 3260 | 3265 | 3265 | 3260 | 40 |
| 509 | 20240118 | 102200 | 885674820 | 3260 | 3260 | 3260 | 3260 | 52 |
| 510 | 20240118 | 102100 | 885505300 | 3260 | 3255 | 3265 | 3250 | 1653 |
| 511 | 20240118 | 102000 | 880123745 | 3255 | 3260 | 3260 | 3255 | 1901 |
| 512 | 20240118 | 101900 | 873934985 | 3260 | 3265 | 3265 | 3260 | 2239 |
| 513 | 20240118 | 101800 | 866635830 | 3260 | 3265 | 3265 | 3260 | 3895 |
| 514 | 20240118 | 101700 | 853937055 | 3265 | 3265 | 3265 | 3265 | 0 |
| 515 | 20240118 | 101600 | 853937055 | 3265 | 3265 | 3265 | 3265 | 4246 |
| 516 | 20240118 | 101500 | 840073865 | 3270 | 3270 | 3270 | 3270 | 340 |
| 517 | 20240118 | 101400 | 838962065 | 3270 | 3265 | 3270 | 3265 | 680 |
| 518 | 20240118 | 101300 | 836738810 | 3265 | 3275 | 3275 | 3265 | 4320 |
| 519 | 20240118 | 101200 | 822591960 | 3275 | 3270 | 3275 | 3260 | 11067 |
| 520 | 20240118 | 101100 | 786389085 | 3260 | 3260 | 3265 | 3260 | 3043 |
| 521 | 20240118 | 101000 | 776457240 | 3265 | 3255 | 3265 | 3250 | 2407 |
| 522 | 20240118 | 100900 | 768624415 | 3255 | 3255 | 3255 | 3255 | 2000 |
| 523 | 20240118 | 100800 | 762114415 | 3255 | 3255 | 3265 | 3255 | 4954 |
| 524 | 20240118 | 100700 | 745977945 | 3250 | 3255 | 3255 | 3250 | 3007 |
| 525 | 20240118 | 100600 | 736205190 | 3255 | 3255 | 3255 | 3255 | 0 |
| 526 | 20240118 | 100500 | 736205190 | 3255 | 3255 | 3255 | 3250 | 4257 |
| 527 | 20240118 | 100400 | 722360005 | 3255 | 3260 | 3260 | 3250 | 2986 |
| 528 | 20240118 | 100300 | 712636425 | 3260 | 3260 | 3265 | 3260 | 1353 |
| 529 | 20240118 | 100200 | 708225630 | 3260 | 3260 | 3260 | 3255 | 7934 |
| 530 | 20240118 | 100100 | 682375795 | 3260 | 3260 | 3260 | 3255 | 174 |
| 531 | 20240118 | 100000 | 681808560 | 3260 | 3260 | 3260 | 3260 | 1 |
| 532 | 20240118 | 095900 | 681805300 | 3260 | 3260 | 3260 | 3260 | 0 |
| 533 | 20240118 | 095800 | 681805300 | 3260 | 3255 | 3260 | 3240 | 3578 |
| 534 | 20240118 | 095700 | 670157475 | 3250 | 3250 | 3250 | 3245 | 12575 |
| 535 | 20240118 | 095600 | 629314720 | 3245 | 3250 | 3250 | 3245 | 98 |
| 536 | 20240118 | 095500 | 628996295 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 537 | 20240118 | 095400 | 625746295 | 3255 | 3250 | 3255 | 3245 | 1721 |
| 538 | 20240118 | 095300 | 620158490 | 3250 | 3250 | 3250 | 3245 | 528 |
| 539 | 20240118 | 095200 | 618442495 | 3250 | 3250 | 3250 | 3250 | 2111 |
| 540 | 20240118 | 095100 | 611581745 | 3245 | 3250 | 3250 | 3245 | 251 |
| 541 | 20240118 | 095000 | 610766995 | 3250 | 3240 | 3250 | 3240 | 206 |
| 542 | 20240118 | 094900 | 610098750 | 3240 | 3245 | 3245 | 3240 | 133 |
| 543 | 20240118 | 094800 | 609667485 | 3240 | 3235 | 3240 | 3235 | 1593 |
| 544 | 20240118 | 094700 | 604507715 | 3240 | 3240 | 3240 | 3235 | 823 |
| 545 | 20240118 | 094600 | 601843395 | 3240 | 3240 | 3245 | 3240 | 1160 |
| 546 | 20240118 | 094500 | 598084980 | 3240 | 3240 | 3240 | 3240 | 1040 |
| 547 | 20240118 | 094400 | 594715380 | 3240 | 3240 | 3240 | 3240 | 577 |
| 548 | 20240118 | 094300 | 592845900 | 3245 | 3250 | 3250 | 3245 | 32 |
| 549 | 20240118 | 094200 | 592742010 | 3245 | 3245 | 3245 | 3245 | 139 |
| 550 | 20240118 | 094100 | 592290955 | 3245 | 3250 | 3250 | 3245 | 122 |
| 551 | 20240118 | 094000 | 591894990 | 3250 | 3250 | 3250 | 3245 | 58 |
| 552 | 20240118 | 093900 | 591706625 | 3250 | 3255 | 3255 | 3250 | 2910 |
| 553 | 20240118 | 093800 | 582248005 | 3255 | 3250 | 3255 | 3250 | 1549 |
| 554 | 20240118 | 093700 | 577208670 | 3255 | 3250 | 3255 | 3250 | 2931 |
| 555 | 20240118 | 093600 | 567677785 | 3255 | 3250 | 3255 | 3250 | 20 |
| 556 | 20240118 | 093500 | 567612735 | 3250 | 3245 | 3250 | 3245 | 2800 |
| 557 | 20240118 | 093400 | 558516735 | 3250 | 3250 | 3250 | 3250 | 1564 |
| 558 | 20240118 | 093300 | 553433735 | 3250 | 3240 | 3250 | 3240 | 2568 |
| 559 | 20240118 | 093200 | 545099885 | 3240 | 3245 | 3245 | 3240 | 26 |
| 560 | 20240118 | 093100 | 545015555 | 3240 | 3240 | 3240 | 3240 | 373 |
| 561 | 20240118 | 093000 | 543807035 | 3240 | 3245 | 3250 | 3240 | 1534 |
| 562 | 20240118 | 092900 | 538825595 | 3250 | 3250 | 3250 | 3250 | 398 |
| 563 | 20240118 | 092800 | 537532095 | 3250 | 3245 | 3250 | 3240 | 3950 |
| 564 | 20240118 | 092700 | 524702095 | 3245 | 3235 | 3245 | 3235 | 1273 |
| 565 | 20240118 | 092600 | 520581740 | 3230 | 3240 | 3240 | 3230 | 3123 |
| 566 | 20240118 | 092500 | 510486200 | 3235 | 3240 | 3240 | 3235 | 1169 |
| 567 | 20240118 | 092400 | 506699480 | 3235 | 3245 | 3245 | 3235 | 1219 |
| 568 | 20240118 | 092300 | 502746080 | 3245 | 3250 | 3250 | 3240 | 1828 |
| 569 | 20240118 | 092200 | 496815155 | 3250 | 3245 | 3250 | 3240 | 3374 |
| 570 | 20240118 | 092100 | 485876185 | 3245 | 3250 | 3250 | 3240 | 673 |
| 571 | 20240118 | 092000 | 483693180 | 3250 | 3245 | 3250 | 3245 | 864 |
| 572 | 20240118 | 091900 | 480886660 | 3245 | 3255 | 3255 | 3245 | 740 |
| 573 | 20240118 | 091800 | 478483070 | 3250 | 3265 | 3265 | 3250 | 10487 |
| 574 | 20240118 | 091700 | 444322675 | 3265 | 3255 | 3265 | 3255 | 5418 |
| 575 | 20240118 | 091600 | 426651060 | 3255 | 3255 | 3260 | 3255 | 6474 |
| 576 | 20240118 | 091500 | 405566275 | 3250 | 3255 | 3260 | 3245 | 5215 |
| 577 | 20240118 | 091400 | 388588165 | 3255 | 3255 | 3260 | 3255 | 6060 |
| 578 | 20240118 | 091300 | 368852120 | 3255 | 3245 | 3255 | 3245 | 5811 |
| 579 | 20240118 | 091200 | 349978490 | 3240 | 3240 | 3240 | 3235 | 1654 |
| 580 | 20240118 | 091100 | 344625885 | 3240 | 3235 | 3240 | 3230 | 1108 |
| 581 | 20240118 | 091000 | 341042065 | 3235 | 3220 | 3235 | 3220 | 3331 |
| 582 | 20240118 | 090900 | 330291775 | 3200 | 3195 | 3200 | 3195 | 4487 |
| 583 | 20240118 | 090800 | 315933860 | 3190 | 3200 | 3200 | 3190 | 1987 |
| 584 | 20240118 | 090700 | 309583675 | 3195 | 3205 | 3205 | 3195 | 5299 |
| 585 | 20240118 | 090600 | 292617370 | 3205 | 3225 | 3225 | 3195 | 26013 |
| 586 | 20240118 | 090500 | 209322615 | 3225 | 3235 | 3240 | 3220 | 11647 |
| 587 | 20240118 | 090400 | 171691235 | 3235 | 3245 | 3245 | 3235 | 2265 |
| 588 | 20240118 | 090300 | 164360890 | 3245 | 3250 | 3250 | 3235 | 3182 |
| 589 | 20240118 | 090200 | 154036750 | 3250 | 3255 | 3260 | 3235 | 18350 |
| 590 | 20240118 | 090100 | 94451825 | 3250 | 3250 | 3250 | 3235 | 19098 |
| 591 | 20240118 | 090000 | 32533735 | 3250 | 3220 | 3250 | 3210 | 10087 |