29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 3 | 20240117 | 185000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20240117 | 184900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20240117 | 184800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20240117 | 184700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20240117 | 184600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20240117 | 184500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20240117 | 184400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20240117 | 184300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20240117 | 184200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20240117 | 184100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20240117 | 184000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20240117 | 183900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20240117 | 183800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20240117 | 183700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20240117 | 183600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20240117 | 183500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20240117 | 183400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20240117 | 183300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20240117 | 183200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20240117 | 183100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20240117 | 183000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20240117 | 182900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20240117 | 182800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20240117 | 182700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20240117 | 182600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20240117 | 182500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20240117 | 182400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20240117 | 182300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20240117 | 182200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20240117 | 182100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 33 | 20240117 | 182000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20240117 | 181900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20240117 | 181800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20240117 | 181700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20240117 | 181600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20240117 | 181500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20240117 | 181400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20240117 | 181300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20240117 | 181200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20240117 | 181100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20240117 | 181000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20240117 | 180900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20240117 | 180800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20240117 | 180700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20240117 | 180600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20240117 | 180500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20240117 | 180400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20240117 | 180300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20240117 | 180200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20240117 | 180100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20240117 | 180000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20240117 | 175900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20240117 | 175800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20240117 | 175700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20240117 | 175600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20240117 | 175500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20240117 | 175400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20240117 | 175300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20240117 | 175200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20240117 | 175100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 63 | 20240117 | 175000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20240117 | 174900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20240117 | 174800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20240117 | 174700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20240117 | 174600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20240117 | 174500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20240117 | 174400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20240117 | 174300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20240117 | 174200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20240117 | 174100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20240117 | 174000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20240117 | 173900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20240117 | 173800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20240117 | 173700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20240117 | 173600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20240117 | 173500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20240117 | 173400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20240117 | 173300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20240117 | 173200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20240117 | 173100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20240117 | 173000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20240117 | 172900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20240117 | 172800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20240117 | 172700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20240117 | 172600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20240117 | 172500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20240117 | 172400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20240117 | 172300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20240117 | 172200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20240117 | 172100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 93 | 20240117 | 172000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20240117 | 171900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20240117 | 171800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20240117 | 171700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20240117 | 171600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20240117 | 171500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20240117 | 171400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20240117 | 171300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20240117 | 171200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20240117 | 171100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20240117 | 171000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20240117 | 170900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20240117 | 170800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20240117 | 170700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20240117 | 170600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20240117 | 170500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20240117 | 170400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20240117 | 170300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20240117 | 170200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20240117 | 170100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20240117 | 170000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20240117 | 165900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20240117 | 165800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20240117 | 165700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20240117 | 165600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20240117 | 165500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20240117 | 165400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20240117 | 165300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20240117 | 165200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20240117 | 165100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 123 | 20240117 | 165000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20240117 | 164900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20240117 | 164800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20240117 | 164700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20240117 | 164600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20240117 | 164500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20240117 | 164400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20240117 | 164300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20240117 | 164200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20240117 | 164100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20240117 | 164000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20240117 | 163900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20240117 | 163800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20240117 | 163700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20240117 | 163600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20240117 | 163500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20240117 | 163400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20240117 | 163300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20240117 | 163200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20240117 | 163100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20240117 | 163000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20240117 | 162900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20240117 | 162800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20240117 | 162700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20240117 | 162600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20240117 | 162500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20240117 | 162400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20240117 | 162300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20240117 | 162200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20240117 | 162100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 153 | 20240117 | 162000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20240117 | 161900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20240117 | 161800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20240117 | 161700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20240117 | 161600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20240117 | 161500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20240117 | 161400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20240117 | 161300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20240117 | 161200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20240117 | 161100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20240117 | 161000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20240117 | 160900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20240117 | 160800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20240117 | 160700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20240117 | 160600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20240117 | 160500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20240117 | 160400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20240117 | 160300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20240117 | 160200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20240117 | 160100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20240117 | 160000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20240117 | 155900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20240117 | 155800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20240117 | 155700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20240117 | 155600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20240117 | 155500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20240117 | 155400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20240117 | 155300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20240117 | 155200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20240117 | 155100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 183 | 20240117 | 155000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20240117 | 154900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20240117 | 154800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20240117 | 154700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20240117 | 154600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20240117 | 154500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20240117 | 154400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20240117 | 154300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20240117 | 154200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20240117 | 154100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20240117 | 154000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20240117 | 153900 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20240117 | 153800 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20240117 | 153700 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20240117 | 153600 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20240117 | 153500 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20240117 | 153400 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20240117 | 153300 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20240117 | 153200 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20240117 | 153100 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20240117 | 153000 | 3305636560 | 2245 | 2245 | 2245 | 2245 | 43974 |
| 204 | 20240117 | 152900 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240117 | 152800 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240117 | 152700 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240117 | 152600 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20240117 | 152500 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20240117 | 152400 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20240117 | 152300 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20240117 | 152200 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20240117 | 152100 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 213 | 20240117 | 152000 | 3206914930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20240117 | 151900 | 3206914930 | 2265 | 2260 | 2265 | 2255 | 6170 |
| 215 | 20240117 | 151800 | 3192978495 | 2260 | 2245 | 2265 | 2245 | 25312 |
| 216 | 20240117 | 151700 | 3135956200 | 2245 | 2250 | 2250 | 2245 | 1614 |
| 217 | 20240117 | 151600 | 3132329250 | 2250 | 2250 | 2250 | 2245 | 122 |
| 218 | 20240117 | 151500 | 3132055250 | 2245 | 2245 | 2250 | 2245 | 15082 |
| 219 | 20240117 | 151400 | 3098196155 | 2250 | 2250 | 2255 | 2250 | 10344 |
| 220 | 20240117 | 151300 | 3074922150 | 2255 | 2255 | 2255 | 2255 | 16 |
| 221 | 20240117 | 151200 | 3074886070 | 2255 | 2255 | 2255 | 2250 | 6913 |
| 222 | 20240117 | 151100 | 3059304960 | 2260 | 2255 | 2260 | 2250 | 9643 |
| 223 | 20240117 | 151000 | 3037585760 | 2260 | 2260 | 2260 | 2255 | 1102 |
| 224 | 20240117 | 150900 | 3035095740 | 2260 | 2260 | 2265 | 2255 | 5239 |
| 225 | 20240117 | 150800 | 3023256015 | 2260 | 2260 | 2260 | 2260 | 968 |
| 226 | 20240117 | 150700 | 3021068335 | 2260 | 2255 | 2260 | 2250 | 13774 |
| 227 | 20240117 | 150600 | 2990045465 | 2255 | 2260 | 2260 | 2255 | 9498 |
| 228 | 20240117 | 150500 | 2968599985 | 2260 | 2260 | 2260 | 2255 | 5053 |
| 229 | 20240117 | 150400 | 2957205145 | 2260 | 2255 | 2260 | 2255 | 3339 |
| 230 | 20240117 | 150300 | 2949675695 | 2255 | 2250 | 2255 | 2250 | 1120 |
| 231 | 20240117 | 150200 | 2947155690 | 2245 | 2255 | 2255 | 2245 | 1921 |
| 232 | 20240117 | 150100 | 2942833775 | 2250 | 2255 | 2255 | 2250 | 3025 |
| 233 | 20240117 | 150000 | 2936017460 | 2255 | 2250 | 2255 | 2250 | 755 |
| 234 | 20240117 | 145900 | 2934318705 | 2250 | 2250 | 2255 | 2250 | 7376 |
| 235 | 20240117 | 145800 | 2917722645 | 2250 | 2250 | 2250 | 2245 | 1738 |
| 236 | 20240117 | 145700 | 2913820325 | 2250 | 2240 | 2250 | 2240 | 13142 |
| 237 | 20240117 | 145600 | 2884314040 | 2245 | 2240 | 2245 | 2240 | 381 |
| 238 | 20240117 | 145500 | 2883460545 | 2240 | 2240 | 2245 | 2240 | 3740 |
| 239 | 20240117 | 145400 | 2875082880 | 2240 | 2245 | 2245 | 2240 | 15733 |
| 240 | 20240117 | 145300 | 2839840170 | 2240 | 2240 | 2240 | 2240 | 2593 |
| 241 | 20240117 | 145200 | 2834031850 | 2245 | 2245 | 2245 | 2245 | 511 |
| 242 | 20240117 | 145100 | 2832884655 | 2240 | 2245 | 2245 | 2240 | 13880 |
| 243 | 20240117 | 145000 | 2801793350 | 2245 | 2245 | 2245 | 2245 | 271 |
| 244 | 20240117 | 144900 | 2801184955 | 2245 | 2245 | 2245 | 2245 | 0 |
| 245 | 20240117 | 144800 | 2801184955 | 2245 | 2245 | 2245 | 2245 | 53 |
| 246 | 20240117 | 144700 | 2801065970 | 2245 | 2245 | 2245 | 2245 | 560 |
| 247 | 20240117 | 144600 | 2799808770 | 2245 | 2245 | 2245 | 2245 | 1962 |
| 248 | 20240117 | 144500 | 2795404080 | 2245 | 2245 | 2245 | 2245 | 344 |
| 249 | 20240117 | 144400 | 2794631800 | 2245 | 2245 | 2245 | 2245 | 10200 |
| 250 | 20240117 | 144300 | 2771732800 | 2250 | 2245 | 2250 | 2240 | 1427 |
| 251 | 20240117 | 144200 | 2768535255 | 2240 | 2240 | 2240 | 2240 | 2183 |
| 252 | 20240117 | 144100 | 2763645335 | 2240 | 2240 | 2245 | 2240 | 10206 |
| 253 | 20240117 | 144000 | 2740783890 | 2240 | 2245 | 2245 | 2240 | 4509 |
| 254 | 20240117 | 143900 | 2730681185 | 2240 | 2245 | 2245 | 2240 | 1004 |
| 255 | 20240117 | 143800 | 2728432205 | 2240 | 2240 | 2240 | 2240 | 429 |
| 256 | 20240117 | 143700 | 2727471245 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 257 | 20240117 | 143600 | 2725226245 | 2245 | 2245 | 2245 | 2245 | 7 |
| 258 | 20240117 | 143500 | 2725210530 | 2245 | 2245 | 2245 | 2245 | 314 |
| 259 | 20240117 | 143400 | 2724505600 | 2245 | 2245 | 2245 | 2245 | 703 |
| 260 | 20240117 | 143300 | 2722927365 | 2245 | 2245 | 2245 | 2245 | 5 |
| 261 | 20240117 | 143200 | 2722916140 | 2245 | 2245 | 2245 | 2245 | 3050 |
| 262 | 20240117 | 143100 | 2716068890 | 2240 | 2245 | 2245 | 2240 | 1651 |
| 263 | 20240117 | 143000 | 2712365145 | 2240 | 2245 | 2245 | 2240 | 327 |
| 264 | 20240117 | 142900 | 2711631385 | 2245 | 2240 | 2245 | 2240 | 1165 |
| 265 | 20240117 | 142800 | 2709021260 | 2240 | 2245 | 2245 | 2240 | 1011 |
| 266 | 20240117 | 142700 | 2706756565 | 2245 | 2245 | 2245 | 2245 | 2130 |
| 267 | 20240117 | 142600 | 2701974715 | 2245 | 2245 | 2245 | 2245 | 1 |
| 268 | 20240117 | 142500 | 2701972470 | 2245 | 2245 | 2245 | 2245 | 0 |
| 269 | 20240117 | 142400 | 2701972470 | 2245 | 2245 | 2245 | 2245 | 2118 |
| 270 | 20240117 | 142300 | 2697217560 | 2245 | 2240 | 2245 | 2240 | 700 |
| 271 | 20240117 | 142200 | 2695648560 | 2240 | 2245 | 2245 | 2240 | 103 |
| 272 | 20240117 | 142100 | 2695417340 | 2245 | 2240 | 2245 | 2240 | 1303 |
| 273 | 20240117 | 142000 | 2692498615 | 2245 | 2245 | 2245 | 2245 | 7 |
| 274 | 20240117 | 141900 | 2692482900 | 2245 | 2235 | 2245 | 2235 | 5349 |
| 275 | 20240117 | 141800 | 2680525380 | 2235 | 2240 | 2240 | 2235 | 1020 |
| 276 | 20240117 | 141700 | 2678245580 | 2240 | 2240 | 2240 | 2240 | 212 |
| 277 | 20240117 | 141600 | 2677770700 | 2240 | 2240 | 2240 | 2240 | 3111 |
| 278 | 20240117 | 141500 | 2670802060 | 2240 | 2240 | 2240 | 2240 | 0 |
| 279 | 20240117 | 141400 | 2670802060 | 2240 | 2240 | 2240 | 2240 | 1427 |
| 280 | 20240117 | 141300 | 2667605580 | 2240 | 2240 | 2240 | 2240 | 80 |
| 281 | 20240117 | 141200 | 2667426380 | 2240 | 2240 | 2240 | 2240 | 1400 |
| 282 | 20240117 | 141100 | 2664290380 | 2240 | 2245 | 2245 | 2240 | 2551 |
| 283 | 20240117 | 141000 | 2658570890 | 2245 | 2240 | 2245 | 2240 | 302 |
| 284 | 20240117 | 140900 | 2657892910 | 2240 | 2240 | 2240 | 2240 | 100 |
| 285 | 20240117 | 140800 | 2657668910 | 2245 | 2240 | 2245 | 2240 | 1111 |
| 286 | 20240117 | 140700 | 2655179715 | 2240 | 2240 | 2240 | 2240 | 3796 |
| 287 | 20240117 | 140600 | 2646676675 | 2245 | 2250 | 2250 | 2245 | 1068 |
| 288 | 20240117 | 140500 | 2644279005 | 2245 | 2245 | 2245 | 2245 | 266 |
| 289 | 20240117 | 140400 | 2643681835 | 2245 | 2245 | 2245 | 2245 | 1310 |
| 290 | 20240117 | 140300 | 2640740885 | 2245 | 2250 | 2250 | 2245 | 2061 |
| 291 | 20240117 | 140200 | 2636113935 | 2250 | 2250 | 2250 | 2245 | 57 |
| 292 | 20240117 | 140100 | 2635985910 | 2245 | 2245 | 2250 | 2245 | 1645 |
| 293 | 20240117 | 140000 | 2632292860 | 2245 | 2245 | 2245 | 2245 | 2000 |
| 294 | 20240117 | 135900 | 2627802860 | 2245 | 2250 | 2250 | 2245 | 228 |
| 295 | 20240117 | 135800 | 2627290705 | 2250 | 2250 | 2250 | 2250 | 60 |
| 296 | 20240117 | 135700 | 2627155705 | 2250 | 2250 | 2250 | 2250 | 54 |
| 297 | 20240117 | 135600 | 2627034205 | 2250 | 2245 | 2250 | 2245 | 367 |
| 298 | 20240117 | 135500 | 2626208675 | 2245 | 2245 | 2245 | 2245 | 350 |
| 299 | 20240117 | 135400 | 2625422925 | 2245 | 2245 | 2250 | 2245 | 1319 |
| 300 | 20240117 | 135300 | 2622461470 | 2245 | 2250 | 2250 | 2245 | 376 |
| 301 | 20240117 | 135200 | 2621616970 | 2250 | 2250 | 2250 | 2250 | 7 |
| 302 | 20240117 | 135100 | 2621601220 | 2245 | 2245 | 2250 | 2245 | 4543 |
| 303 | 20240117 | 135000 | 2611402135 | 2250 | 2250 | 2250 | 2250 | 276 |
| 304 | 20240117 | 134900 | 2610781135 | 2250 | 2250 | 2250 | 2250 | 3882 |
| 305 | 20240117 | 134800 | 2602046635 | 2250 | 2250 | 2250 | 2250 | 1801 |
| 306 | 20240117 | 134700 | 2597994385 | 2250 | 2250 | 2250 | 2250 | 5 |
| 307 | 20240117 | 134600 | 2597983135 | 2250 | 2245 | 2250 | 2240 | 903 |
| 308 | 20240117 | 134500 | 2595958895 | 2245 | 2245 | 2250 | 2245 | 32 |
| 309 | 20240117 | 134400 | 2595887045 | 2245 | 2245 | 2250 | 2245 | 730 |
| 310 | 20240117 | 134300 | 2594248185 | 2245 | 2250 | 2250 | 2240 | 7399 |
| 311 | 20240117 | 134200 | 2577670905 | 2240 | 2235 | 2250 | 2235 | 12931 |
| 312 | 20240117 | 134100 | 2548684010 | 2235 | 2235 | 2235 | 2235 | 5499 |
| 313 | 20240117 | 134000 | 2536393745 | 2235 | 2235 | 2235 | 2230 | 3092 |
| 314 | 20240117 | 133900 | 2529488530 | 2230 | 2230 | 2235 | 2230 | 3701 |
| 315 | 20240117 | 133800 | 2521235290 | 2230 | 2230 | 2230 | 2230 | 5968 |
| 316 | 20240117 | 133700 | 2507926650 | 2230 | 2230 | 2230 | 2230 | 3000 |
| 317 | 20240117 | 133600 | 2501236650 | 2235 | 2235 | 2235 | 2235 | 501 |
| 318 | 20240117 | 133500 | 2500116915 | 2230 | 2230 | 2235 | 2230 | 2793 |
| 319 | 20240117 | 133400 | 2493884605 | 2235 | 2235 | 2235 | 2235 | 682 |
| 320 | 20240117 | 133300 | 2492360335 | 2235 | 2230 | 2235 | 2230 | 2357 |
| 321 | 20240117 | 133200 | 2487094665 | 2230 | 2230 | 2230 | 2230 | 90 |
| 322 | 20240117 | 133100 | 2486893965 | 2235 | 2230 | 2235 | 2230 | 578 |
| 323 | 20240117 | 133000 | 2485602425 | 2235 | 2235 | 2235 | 2230 | 5949 |
| 324 | 20240117 | 132900 | 2472331420 | 2235 | 2240 | 2240 | 2235 | 3640 |
| 325 | 20240117 | 132800 | 2464195960 | 2235 | 2235 | 2235 | 2235 | 442 |
| 326 | 20240117 | 132700 | 2463208090 | 2240 | 2240 | 2240 | 2235 | 6381 |
| 327 | 20240117 | 132600 | 2448927195 | 2240 | 2240 | 2240 | 2235 | 18337 |
| 328 | 20240117 | 132500 | 2407894085 | 2240 | 2240 | 2240 | 2240 | 3889 |
| 329 | 20240117 | 132400 | 2399182725 | 2240 | 2240 | 2240 | 2240 | 2000 |
| 330 | 20240117 | 132300 | 2394702725 | 2245 | 2245 | 2245 | 2245 | 18 |
| 331 | 20240117 | 132200 | 2394662315 | 2245 | 2245 | 2245 | 2245 | 45 |
| 332 | 20240117 | 132100 | 2394561290 | 2245 | 2245 | 2245 | 2245 | 12 |
| 333 | 20240117 | 132000 | 2394534350 | 2240 | 2240 | 2240 | 2240 | 807 |
| 334 | 20240117 | 131900 | 2392726670 | 2245 | 2245 | 2245 | 2245 | 94 |
| 335 | 20240117 | 131800 | 2392515640 | 2240 | 2240 | 2240 | 2240 | 0 |
| 336 | 20240117 | 131700 | 2392515640 | 2240 | 2245 | 2245 | 2240 | 52 |
| 337 | 20240117 | 131600 | 2392399150 | 2245 | 2240 | 2245 | 2240 | 4101 |
| 338 | 20240117 | 131500 | 2383207905 | 2240 | 2245 | 2245 | 2240 | 5281 |
| 339 | 20240117 | 131400 | 2371356335 | 2245 | 2245 | 2250 | 2245 | 4280 |
| 340 | 20240117 | 131300 | 2361747410 | 2245 | 2245 | 2245 | 2245 | 3653 |
| 341 | 20240117 | 131200 | 2353546425 | 2250 | 2245 | 2250 | 2245 | 1332 |
| 342 | 20240117 | 131100 | 2350556075 | 2245 | 2245 | 2245 | 2245 | 1 |
| 343 | 20240117 | 131000 | 2350553830 | 2250 | 2250 | 2250 | 2250 | 0 |
| 344 | 20240117 | 130900 | 2350553830 | 2250 | 2250 | 2250 | 2250 | 806 |
| 345 | 20240117 | 130800 | 2348740330 | 2250 | 2250 | 2250 | 2250 | 629 |
| 346 | 20240117 | 130700 | 2347325080 | 2250 | 2250 | 2250 | 2250 | 1404 |
| 347 | 20240117 | 130600 | 2344166080 | 2250 | 2250 | 2250 | 2250 | 275 |
| 348 | 20240117 | 130500 | 2343547330 | 2250 | 2245 | 2250 | 2245 | 548 |
| 349 | 20240117 | 130400 | 2342316830 | 2245 | 2245 | 2245 | 2245 | 4122 |
| 350 | 20240117 | 130300 | 2333062940 | 2245 | 2245 | 2245 | 2245 | 6015 |
| 351 | 20240117 | 130200 | 2319559265 | 2245 | 2245 | 2245 | 2245 | 1506 |
| 352 | 20240117 | 130100 | 2316178295 | 2245 | 2245 | 2245 | 2240 | 1045 |
| 353 | 20240117 | 130000 | 2313832280 | 2245 | 2240 | 2245 | 2240 | 4113 |
| 354 | 20240117 | 125900 | 2304616315 | 2240 | 2240 | 2240 | 2240 | 2092 |
| 355 | 20240117 | 125800 | 2299930235 | 2240 | 2245 | 2245 | 2240 | 6036 |
| 356 | 20240117 | 125700 | 2286409575 | 2245 | 2245 | 2245 | 2245 | 1227 |
| 357 | 20240117 | 125600 | 2283654960 | 2245 | 2245 | 2245 | 2245 | 1317 |
| 358 | 20240117 | 125500 | 2280698295 | 2245 | 2250 | 2250 | 2245 | 23688 |
| 359 | 20240117 | 125400 | 2227518725 | 2250 | 2245 | 2250 | 2245 | 573 |
| 360 | 20240117 | 125300 | 2226231795 | 2250 | 2250 | 2250 | 2250 | 23 |
| 361 | 20240117 | 125200 | 2226180045 | 2245 | 2250 | 2250 | 2245 | 6710 |
| 362 | 20240117 | 125100 | 2211115670 | 2245 | 2250 | 2250 | 2245 | 2269 |
| 363 | 20240117 | 125000 | 2206021420 | 2250 | 2250 | 2250 | 2250 | 313 |
| 364 | 20240117 | 124900 | 2205317170 | 2250 | 2250 | 2250 | 2250 | 355 |
| 365 | 20240117 | 124800 | 2204518420 | 2250 | 2245 | 2250 | 2245 | 1913 |
| 366 | 20240117 | 124700 | 2200223070 | 2250 | 2250 | 2250 | 2250 | 665 |
| 367 | 20240117 | 124600 | 2198726820 | 2250 | 2245 | 2250 | 2245 | 2571 |
| 368 | 20240117 | 124500 | 2192943015 | 2250 | 2250 | 2250 | 2250 | 21 |
| 369 | 20240117 | 124400 | 2192895765 | 2250 | 2250 | 2250 | 2250 | 312 |
| 370 | 20240117 | 124300 | 2192193765 | 2245 | 2245 | 2245 | 2245 | 2501 |
| 371 | 20240117 | 124200 | 2186579020 | 2245 | 2245 | 2250 | 2245 | 2212 |
| 372 | 20240117 | 124100 | 2181613075 | 2245 | 2245 | 2245 | 2245 | 4342 |
| 373 | 20240117 | 124000 | 2171865285 | 2245 | 2245 | 2245 | 2245 | 809 |
| 374 | 20240117 | 123900 | 2170049080 | 2250 | 2250 | 2250 | 2250 | 28 |
| 375 | 20240117 | 123800 | 2169986080 | 2250 | 2250 | 2250 | 2250 | 800 |
| 376 | 20240117 | 123700 | 2168186080 | 2250 | 2250 | 2250 | 2250 | 52 |
| 377 | 20240117 | 123600 | 2168069080 | 2250 | 2245 | 2250 | 2245 | 2941 |
| 378 | 20240117 | 123500 | 2161453815 | 2250 | 2250 | 2250 | 2250 | 51 |
| 379 | 20240117 | 123400 | 2161339065 | 2250 | 2250 | 2250 | 2250 | 209 |
| 380 | 20240117 | 123300 | 2160868815 | 2250 | 2250 | 2250 | 2250 | 9 |
| 381 | 20240117 | 123200 | 2160848565 | 2250 | 2250 | 2250 | 2250 | 1001 |
| 382 | 20240117 | 123100 | 2158596315 | 2245 | 2250 | 2250 | 2245 | 2003 |
| 383 | 20240117 | 123000 | 2154089580 | 2245 | 2250 | 2250 | 2245 | 749 |
| 384 | 20240117 | 122900 | 2152408025 | 2250 | 2250 | 2250 | 2250 | 139 |
| 385 | 20240117 | 122800 | 2152095275 | 2245 | 2245 | 2250 | 2245 | 1548 |
| 386 | 20240117 | 122700 | 2148618125 | 2250 | 2250 | 2250 | 2250 | 31 |
| 387 | 20240117 | 122600 | 2148548375 | 2250 | 2250 | 2250 | 2245 | 778 |
| 388 | 20240117 | 122500 | 2146800375 | 2250 | 2250 | 2250 | 2245 | 2530 |
| 389 | 20240117 | 122400 | 2141117875 | 2250 | 2245 | 2250 | 2245 | 2918 |
| 390 | 20240117 | 122300 | 2134566925 | 2245 | 2245 | 2250 | 2245 | 686 |
| 391 | 20240117 | 122200 | 2133026730 | 2245 | 2245 | 2250 | 2245 | 3043 |
| 392 | 20240117 | 122100 | 2126195190 | 2245 | 2245 | 2245 | 2245 | 104 |
| 393 | 20240117 | 122000 | 2125961710 | 2245 | 2250 | 2250 | 2245 | 2350 |
| 394 | 20240117 | 121900 | 2120685710 | 2250 | 2250 | 2250 | 2245 | 1121 |
| 395 | 20240117 | 121800 | 2118163960 | 2250 | 2245 | 2250 | 2245 | 687 |
| 396 | 20240117 | 121700 | 2116618235 | 2250 | 2250 | 2250 | 2250 | 1032 |
| 397 | 20240117 | 121600 | 2114296235 | 2250 | 2250 | 2250 | 2250 | 11 |
| 398 | 20240117 | 121500 | 2114271485 | 2250 | 2250 | 2250 | 2250 | 1230 |
| 399 | 20240117 | 121400 | 2111503985 | 2250 | 2245 | 2250 | 2245 | 5693 |
| 400 | 20240117 | 121300 | 2098723155 | 2245 | 2250 | 2250 | 2245 | 1136 |
| 401 | 20240117 | 121200 | 2096172710 | 2250 | 2245 | 2250 | 2245 | 10 |
| 402 | 20240117 | 121100 | 2096150215 | 2245 | 2245 | 2245 | 2245 | 33 |
| 403 | 20240117 | 121000 | 2096076130 | 2245 | 2245 | 2250 | 2245 | 10509 |
| 404 | 20240117 | 120900 | 2072483270 | 2250 | 2250 | 2250 | 2245 | 8044 |
| 405 | 20240117 | 120800 | 2054424190 | 2250 | 2250 | 2250 | 2250 | 620 |
| 406 | 20240117 | 120700 | 2053029190 | 2250 | 2250 | 2255 | 2250 | 436 |
| 407 | 20240117 | 120600 | 2052048140 | 2255 | 2250 | 2255 | 2245 | 5507 |
| 408 | 20240117 | 120500 | 2039655840 | 2250 | 2250 | 2250 | 2245 | 1201 |
| 409 | 20240117 | 120400 | 2036953605 | 2250 | 2250 | 2255 | 2250 | 1295 |
| 410 | 20240117 | 120300 | 2034038510 | 2255 | 2245 | 2255 | 2245 | 16 |
| 411 | 20240117 | 120200 | 2034002580 | 2250 | 2250 | 2255 | 2250 | 436 |
| 412 | 20240117 | 120100 | 2033020755 | 2250 | 2250 | 2250 | 2250 | 1001 |
| 413 | 20240117 | 120000 | 2030768505 | 2250 | 2255 | 2255 | 2250 | 145 |
| 414 | 20240117 | 115900 | 2030442245 | 2250 | 2250 | 2250 | 2245 | 1568 |
| 415 | 20240117 | 115800 | 2026916105 | 2245 | 2245 | 2245 | 2245 | 1921 |
| 416 | 20240117 | 115700 | 2022603460 | 2250 | 2255 | 2255 | 2250 | 145 |
| 417 | 20240117 | 115600 | 2022277195 | 2255 | 2250 | 2255 | 2245 | 929 |
| 418 | 20240117 | 115500 | 2020186945 | 2250 | 2250 | 2250 | 2245 | 98 |
| 419 | 20240117 | 115400 | 2019966535 | 2245 | 2245 | 2245 | 2245 | 780 |
| 420 | 20240117 | 115300 | 2018215435 | 2250 | 2245 | 2250 | 2245 | 2490 |
| 421 | 20240117 | 115200 | 2012625310 | 2245 | 2250 | 2250 | 2245 | 5731 |
| 422 | 20240117 | 115100 | 1999758715 | 2250 | 2245 | 2250 | 2245 | 8150 |
| 423 | 20240117 | 115000 | 1981461715 | 2250 | 2250 | 2250 | 2250 | 2064 |
| 424 | 20240117 | 114900 | 1976817715 | 2250 | 2245 | 2250 | 2245 | 13 |
| 425 | 20240117 | 114800 | 1976788515 | 2245 | 2250 | 2250 | 2245 | 362 |
| 426 | 20240117 | 114700 | 1975974070 | 2250 | 2250 | 2250 | 2250 | 97 |
| 427 | 20240117 | 114600 | 1975755820 | 2250 | 2250 | 2250 | 2250 | 0 |
| 428 | 20240117 | 114500 | 1975755820 | 2250 | 2255 | 2255 | 2250 | 51 |
| 429 | 20240117 | 114400 | 1975641065 | 2255 | 2245 | 2255 | 2245 | 1313 |
| 430 | 20240117 | 114300 | 1972691260 | 2245 | 2250 | 2250 | 2245 | 1377 |
| 431 | 20240117 | 114200 | 1969599890 | 2250 | 2245 | 2250 | 2245 | 1375 |
| 432 | 20240117 | 114100 | 1966512865 | 2250 | 2245 | 2250 | 2245 | 972 |
| 433 | 20240117 | 114000 | 1964328185 | 2250 | 2245 | 2250 | 2245 | 661 |
| 434 | 20240117 | 113900 | 1962841285 | 2250 | 2250 | 2250 | 2245 | 1565 |
| 435 | 20240117 | 113800 | 1959325135 | 2250 | 2245 | 2255 | 2245 | 17036 |
| 436 | 20240117 | 113700 | 1921033220 | 2245 | 2250 | 2250 | 2245 | 18277 |
| 437 | 20240117 | 113600 | 1879998230 | 2250 | 2245 | 2250 | 2245 | 2384 |
| 438 | 20240117 | 113500 | 1874634235 | 2245 | 2250 | 2250 | 2245 | 529 |
| 439 | 20240117 | 113400 | 1873446485 | 2250 | 2250 | 2250 | 2250 | 1480 |
| 440 | 20240117 | 113300 | 1870116485 | 2250 | 2250 | 2250 | 2245 | 6591 |
| 441 | 20240117 | 113200 | 1855319670 | 2245 | 2250 | 2250 | 2245 | 5676 |
| 442 | 20240117 | 113100 | 1842548920 | 2255 | 2250 | 2255 | 2250 | 3 |
| 443 | 20240117 | 113000 | 1842542160 | 2250 | 2255 | 2255 | 2250 | 211 |
| 444 | 20240117 | 112900 | 1842066855 | 2250 | 2250 | 2255 | 2250 | 2326 |
| 445 | 20240117 | 112800 | 1836833350 | 2250 | 2250 | 2250 | 2250 | 993 |
| 446 | 20240117 | 112700 | 1834599100 | 2250 | 2250 | 2250 | 2250 | 20 |
| 447 | 20240117 | 112600 | 1834554100 | 2250 | 2250 | 2250 | 2245 | 12712 |
| 448 | 20240117 | 112500 | 1806010080 | 2250 | 2255 | 2255 | 2250 | 643 |
| 449 | 20240117 | 112400 | 1804563290 | 2250 | 2250 | 2250 | 2250 | 2755 |
| 450 | 20240117 | 112300 | 1798364540 | 2250 | 2255 | 2255 | 2250 | 17706 |
| 451 | 20240117 | 112200 | 1758525815 | 2255 | 2255 | 2255 | 2250 | 373 |
| 452 | 20240117 | 112100 | 1757686540 | 2250 | 2250 | 2250 | 2250 | 19765 |
| 453 | 20240117 | 112000 | 1713215290 | 2250 | 2255 | 2255 | 2250 | 220 |
| 454 | 20240117 | 111900 | 1712720265 | 2255 | 2255 | 2255 | 2250 | 13916 |
| 455 | 20240117 | 111800 | 1681408000 | 2255 | 2255 | 2255 | 2250 | 7052 |
| 456 | 20240117 | 111700 | 1665528935 | 2255 | 2255 | 2255 | 2255 | 7195 |
| 457 | 20240117 | 111600 | 1649304210 | 2255 | 2255 | 2260 | 2255 | 1022 |
| 458 | 20240117 | 111500 | 1646999495 | 2255 | 2260 | 2260 | 2255 | 6128 |
| 459 | 20240117 | 111400 | 1633180830 | 2260 | 2260 | 2260 | 2255 | 2292 |
| 460 | 20240117 | 111300 | 1628001395 | 2260 | 2255 | 2260 | 2250 | 5809 |
| 461 | 20240117 | 111200 | 1614901255 | 2255 | 2255 | 2255 | 2255 | 5599 |
| 462 | 20240117 | 111100 | 1602275510 | 2255 | 2260 | 2260 | 2255 | 10713 |
| 463 | 20240117 | 111000 | 1578117585 | 2260 | 2260 | 2260 | 2255 | 11706 |
| 464 | 20240117 | 110900 | 1551720295 | 2260 | 2260 | 2260 | 2255 | 1110 |
| 465 | 20240117 | 110800 | 1549212195 | 2260 | 2260 | 2260 | 2255 | 6375 |
| 466 | 20240117 | 110700 | 1534825590 | 2260 | 2260 | 2260 | 2255 | 6982 |
| 467 | 20240117 | 110600 | 1519066605 | 2255 | 2255 | 2255 | 2255 | 5785 |
| 468 | 20240117 | 110500 | 1506021430 | 2255 | 2260 | 2260 | 2255 | 1197 |
| 469 | 20240117 | 110400 | 1503316715 | 2260 | 2260 | 2260 | 2260 | 20 |
| 470 | 20240117 | 110300 | 1503271515 | 2260 | 2260 | 2260 | 2255 | 23712 |
| 471 | 20240117 | 110200 | 1449789810 | 2260 | 2265 | 2265 | 2260 | 31369 |
| 472 | 20240117 | 110100 | 1378894870 | 2265 | 2265 | 2265 | 2265 | 504 |
| 473 | 20240117 | 110000 | 1377753310 | 2265 | 2265 | 2265 | 2265 | 1906 |
| 474 | 20240117 | 105900 | 1373436220 | 2265 | 2265 | 2265 | 2265 | 525 |
| 475 | 20240117 | 105800 | 1372247095 | 2265 | 2270 | 2270 | 2265 | 16380 |
| 476 | 20240117 | 105700 | 1335144395 | 2265 | 2275 | 2275 | 2265 | 13625 |
| 477 | 20240117 | 105600 | 1304217010 | 2275 | 2270 | 2275 | 2270 | 750 |
| 478 | 20240117 | 105500 | 1302513260 | 2275 | 2270 | 2275 | 2270 | 1501 |
| 479 | 20240117 | 105400 | 1299105985 | 2270 | 2270 | 2270 | 2270 | 2997 |
| 480 | 20240117 | 105300 | 1292302795 | 2270 | 2275 | 2275 | 2270 | 544 |
| 481 | 20240117 | 105200 | 1291067695 | 2275 | 2275 | 2275 | 2270 | 3501 |
| 482 | 20240117 | 105100 | 1283103020 | 2280 | 2275 | 2280 | 2270 | 4116 |
| 483 | 20240117 | 105000 | 1273758250 | 2275 | 2275 | 2275 | 2275 | 873 |
| 484 | 20240117 | 104900 | 1271772175 | 2270 | 2270 | 2270 | 2270 | 20 |
| 485 | 20240117 | 104800 | 1271726775 | 2270 | 2275 | 2275 | 2270 | 3114 |
| 486 | 20240117 | 104700 | 1264657740 | 2275 | 2280 | 2280 | 2275 | 715 |
| 487 | 20240117 | 104600 | 1263031055 | 2270 | 2275 | 2275 | 2270 | 2507 |
| 488 | 20240117 | 104500 | 1257333060 | 2270 | 2270 | 2270 | 2270 | 1400 |
| 489 | 20240117 | 104400 | 1254155060 | 2270 | 2270 | 2270 | 2270 | 1010 |
| 490 | 20240117 | 104300 | 1251862360 | 2270 | 2270 | 2275 | 2270 | 243 |
| 491 | 20240117 | 104200 | 1251310500 | 2275 | 2270 | 2275 | 2265 | 9503 |
| 492 | 20240117 | 104100 | 1229763930 | 2270 | 2275 | 2275 | 2270 | 15 |
| 493 | 20240117 | 104000 | 1229729875 | 2270 | 2270 | 2275 | 2270 | 5864 |
| 494 | 20240117 | 103900 | 1216411095 | 2275 | 2280 | 2280 | 2275 | 32 |
| 495 | 20240117 | 103800 | 1216338145 | 2280 | 2275 | 2280 | 2270 | 1735 |
| 496 | 20240117 | 103700 | 1212399490 | 2280 | 2275 | 2280 | 2275 | 820 |
| 497 | 20240117 | 103600 | 1210532740 | 2275 | 2275 | 2275 | 2270 | 2180 |
| 498 | 20240117 | 103500 | 1205583355 | 2270 | 2280 | 2280 | 2270 | 21876 |
| 499 | 20240117 | 103400 | 1155903270 | 2280 | 2280 | 2280 | 2280 | 9 |
| 500 | 20240117 | 103300 | 1155882750 | 2280 | 2280 | 2280 | 2280 | 741 |
| 501 | 20240117 | 103200 | 1154193270 | 2280 | 2285 | 2285 | 2280 | 2882 |
| 502 | 20240117 | 103100 | 1147622305 | 2280 | 2285 | 2285 | 2280 | 1473 |
| 503 | 20240117 | 103000 | 1144262365 | 2285 | 2285 | 2285 | 2280 | 2180 |
| 504 | 20240117 | 102900 | 1139291515 | 2280 | 2280 | 2280 | 2280 | 246 |
| 505 | 20240117 | 102800 | 1138730635 | 2280 | 2280 | 2280 | 2280 | 53 |
| 506 | 20240117 | 102700 | 1138609795 | 2280 | 2285 | 2290 | 2280 | 5003 |
| 507 | 20240117 | 102600 | 1127159435 | 2280 | 2285 | 2285 | 2280 | 51 |
| 508 | 20240117 | 102500 | 1127043000 | 2285 | 2280 | 2285 | 2275 | 2134 |
| 509 | 20240117 | 102400 | 1122176885 | 2280 | 2285 | 2285 | 2280 | 1100 |
| 510 | 20240117 | 102300 | 1119663885 | 2280 | 2275 | 2280 | 2275 | 12191 |
| 511 | 20240117 | 102200 | 1091914675 | 2275 | 2270 | 2275 | 2270 | 8600 |
| 512 | 20240117 | 102100 | 1072357675 | 2270 | 2270 | 2275 | 2270 | 1321 |
| 513 | 20240117 | 102000 | 1069359000 | 2270 | 2270 | 2270 | 2270 | 1590 |
| 514 | 20240117 | 101900 | 1065749700 | 2270 | 2275 | 2275 | 2270 | 3357 |
| 515 | 20240117 | 101800 | 1058117665 | 2270 | 2275 | 2275 | 2270 | 2218 |
| 516 | 20240117 | 101700 | 1053071765 | 2275 | 2275 | 2280 | 2275 | 58 |
| 517 | 20240117 | 101600 | 1052939810 | 2275 | 2275 | 2275 | 2275 | 3 |
| 518 | 20240117 | 101500 | 1052932985 | 2275 | 2270 | 2275 | 2265 | 4129 |
| 519 | 20240117 | 101400 | 1043565405 | 2270 | 2275 | 2275 | 2265 | 11816 |
| 520 | 20240117 | 101300 | 1016758250 | 2275 | 2275 | 2280 | 2275 | 5873 |
| 521 | 20240117 | 101200 | 1003396060 | 2280 | 2275 | 2280 | 2275 | 1663 |
| 522 | 20240117 | 101100 | 999609420 | 2275 | 2275 | 2275 | 2275 | 8689 |
| 523 | 20240117 | 101000 | 979841945 | 2275 | 2275 | 2275 | 2275 | 1414 |
| 524 | 20240117 | 100900 | 976625095 | 2280 | 2275 | 2280 | 2275 | 950 |
| 525 | 20240117 | 100800 | 974463835 | 2280 | 2280 | 2280 | 2270 | 377 |
| 526 | 20240117 | 100700 | 973607705 | 2280 | 2280 | 2280 | 2280 | 37 |
| 527 | 20240117 | 100600 | 973523345 | 2275 | 2270 | 2280 | 2270 | 4015 |
| 528 | 20240117 | 100500 | 964409185 | 2270 | 2280 | 2280 | 2270 | 15001 |
| 529 | 20240117 | 100400 | 930355375 | 2275 | 2275 | 2275 | 2275 | 1974 |
| 530 | 20240117 | 100300 | 925864525 | 2275 | 2280 | 2280 | 2275 | 227 |
| 531 | 20240117 | 100200 | 925347365 | 2280 | 2280 | 2280 | 2270 | 1049 |
| 532 | 20240117 | 100100 | 922956075 | 2285 | 2280 | 2285 | 2280 | 109 |
| 533 | 20240117 | 100000 | 922707540 | 2275 | 2280 | 2280 | 2275 | 2042 |
| 534 | 20240117 | 095900 | 918061985 | 2280 | 2280 | 2280 | 2275 | 8820 |
| 535 | 20240117 | 095800 | 897952390 | 2285 | 2280 | 2285 | 2280 | 407 |
| 536 | 20240117 | 095700 | 897023930 | 2280 | 2275 | 2280 | 2270 | 7244 |
| 537 | 20240117 | 095600 | 880547785 | 2275 | 2275 | 2275 | 2275 | 300 |
| 538 | 20240117 | 095500 | 879865285 | 2275 | 2275 | 2285 | 2275 | 9894 |
| 539 | 20240117 | 095400 | 857306485 | 2275 | 2270 | 2280 | 2270 | 3327 |
| 540 | 20240117 | 095300 | 849744680 | 2270 | 2275 | 2275 | 2270 | 5009 |
| 541 | 20240117 | 095200 | 838371140 | 2275 | 2285 | 2285 | 2275 | 6593 |
| 542 | 20240117 | 095100 | 823363670 | 2280 | 2280 | 2285 | 2280 | 1249 |
| 543 | 20240117 | 095000 | 820515705 | 2285 | 2280 | 2285 | 2280 | 811 |
| 544 | 20240117 | 094900 | 818666570 | 2280 | 2285 | 2285 | 2280 | 2539 |
| 545 | 20240117 | 094800 | 812877600 | 2280 | 2280 | 2280 | 2280 | 6 |
| 546 | 20240117 | 094700 | 812863920 | 2280 | 2280 | 2280 | 2280 | 85 |
| 547 | 20240117 | 094600 | 812670120 | 2285 | 2285 | 2285 | 2285 | 1370 |
| 548 | 20240117 | 094500 | 809539670 | 2290 | 2290 | 2290 | 2290 | 16 |
| 549 | 20240117 | 094400 | 809503030 | 2290 | 2290 | 2290 | 2290 | 0 |
| 550 | 20240117 | 094300 | 809503030 | 2290 | 2285 | 2290 | 2285 | 5370 |
| 551 | 20240117 | 094200 | 797232115 | 2285 | 2280 | 2290 | 2280 | 957 |
| 552 | 20240117 | 094100 | 795049345 | 2290 | 2290 | 2290 | 2290 | 186 |
| 553 | 20240117 | 094000 | 794623405 | 2280 | 2280 | 2280 | 2275 | 17458 |
| 554 | 20240117 | 093900 | 754845710 | 2280 | 2280 | 2280 | 2280 | 12 |
| 555 | 20240117 | 093800 | 754818350 | 2285 | 2285 | 2285 | 2285 | 1515 |
| 556 | 20240117 | 093700 | 751356575 | 2275 | 2290 | 2290 | 2275 | 1578 |
| 557 | 20240117 | 093600 | 747750745 | 2285 | 2275 | 2285 | 2265 | 21368 |
| 558 | 20240117 | 093500 | 699157745 | 2265 | 2280 | 2280 | 2265 | 9808 |
| 559 | 20240117 | 093400 | 676886495 | 2275 | 2275 | 2275 | 2275 | 800 |
| 560 | 20240117 | 093300 | 675066495 | 2275 | 2280 | 2280 | 2275 | 793 |
| 561 | 20240117 | 093200 | 673262315 | 2280 | 2270 | 2280 | 2265 | 18786 |
| 562 | 20240117 | 093100 | 630537760 | 2270 | 2270 | 2275 | 2270 | 5673 |
| 563 | 20240117 | 093000 | 617659535 | 2270 | 2270 | 2270 | 2270 | 1501 |
| 564 | 20240117 | 092900 | 614252265 | 2270 | 2285 | 2285 | 2270 | 422 |
| 565 | 20240117 | 092800 | 613294005 | 2285 | 2285 | 2290 | 2265 | 13062 |
| 566 | 20240117 | 092700 | 583563645 | 2285 | 2285 | 2285 | 2280 | 5473 |
| 567 | 20240117 | 092600 | 571067900 | 2285 | 2275 | 2285 | 2275 | 18618 |
| 568 | 20240117 | 092500 | 528683070 | 2265 | 2265 | 2270 | 2260 | 2044 |
| 569 | 20240117 | 092400 | 524056275 | 2270 | 2270 | 2270 | 2265 | 963 |
| 570 | 20240117 | 092300 | 521874265 | 2270 | 2265 | 2275 | 2260 | 9687 |
| 571 | 20240117 | 092200 | 499932795 | 2270 | 2270 | 2270 | 2255 | 66184 |
| 572 | 20240117 | 092100 | 350239775 | 2270 | 2270 | 2270 | 2260 | 1217 |
| 573 | 20240117 | 092000 | 347477450 | 2270 | 2270 | 2270 | 2260 | 19177 |
| 574 | 20240117 | 091900 | 304126980 | 2275 | 2275 | 2275 | 2260 | 3276 |
| 575 | 20240117 | 091800 | 296704595 | 2265 | 2275 | 2275 | 2265 | 5179 |
| 576 | 20240117 | 091700 | 284973080 | 2265 | 2280 | 2280 | 2265 | 8167 |
| 577 | 20240117 | 091600 | 266448065 | 2270 | 2270 | 2280 | 2270 | 1280 |
| 578 | 20240117 | 091500 | 263541895 | 2280 | 2270 | 2280 | 2270 | 6541 |
| 579 | 20240117 | 091400 | 248657805 | 2270 | 2270 | 2280 | 2265 | 7950 |
| 580 | 20240117 | 091300 | 230628590 | 2270 | 2275 | 2280 | 2265 | 11516 |
| 581 | 20240117 | 091200 | 204511760 | 2280 | 2270 | 2280 | 2270 | 244 |
| 582 | 20240117 | 091100 | 203957620 | 2280 | 2270 | 2280 | 2270 | 13568 |
| 583 | 20240117 | 091000 | 173156060 | 2270 | 2280 | 2280 | 2270 | 6617 |
| 584 | 20240117 | 090900 | 158107045 | 2280 | 2285 | 2290 | 2280 | 13858 |
| 585 | 20240117 | 090800 | 126466840 | 2285 | 2290 | 2295 | 2280 | 8468 |
| 586 | 20240117 | 090700 | 107107965 | 2295 | 2290 | 2295 | 2285 | 2242 |
| 587 | 20240117 | 090600 | 101979320 | 2290 | 2295 | 2295 | 2290 | 3842 |
| 588 | 20240117 | 090500 | 93180445 | 2290 | 2305 | 2305 | 2290 | 12445 |
| 589 | 20240117 | 090400 | 64624580 | 2300 | 2315 | 2315 | 2300 | 6046 |
| 590 | 20240117 | 090300 | 50716045 | 2300 | 2315 | 2315 | 2300 | 3264 |
| 591 | 20240117 | 090200 | 43198650 | 2305 | 2320 | 2320 | 2305 | 14298 |
| 592 | 20240117 | 090100 | 10200675 | 2310 | 2320 | 2320 | 2310 | 615 |
| 593 | 20240117 | 090000 | 8778020 | 2320 | 2310 | 2320 | 2310 | 3800 |