29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 3 | 20240118 | 185000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20240118 | 184900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20240118 | 184800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20240118 | 184700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20240118 | 184600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20240118 | 184500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20240118 | 184400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20240118 | 184300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20240118 | 184200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20240118 | 184100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20240118 | 184000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20240118 | 183900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20240118 | 183800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20240118 | 183700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20240118 | 183600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20240118 | 183500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20240118 | 183400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20240118 | 183300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20240118 | 183200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20240118 | 183100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20240118 | 183000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20240118 | 182900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20240118 | 182800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20240118 | 182700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20240118 | 182600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20240118 | 182500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20240118 | 182400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20240118 | 182300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20240118 | 182200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20240118 | 182100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 33 | 20240118 | 182000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20240118 | 181900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20240118 | 181800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20240118 | 181700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20240118 | 181600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20240118 | 181500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20240118 | 181400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20240118 | 181300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20240118 | 181200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20240118 | 181100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20240118 | 181000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20240118 | 180900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20240118 | 180800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20240118 | 180700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20240118 | 180600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20240118 | 180500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20240118 | 180400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20240118 | 180300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20240118 | 180200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20240118 | 180100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20240118 | 180000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20240118 | 175900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20240118 | 175800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20240118 | 175700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20240118 | 175600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20240118 | 175500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20240118 | 175400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20240118 | 175300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20240118 | 175200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20240118 | 175100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 63 | 20240118 | 175000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20240118 | 174900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20240118 | 174800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20240118 | 174700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20240118 | 174600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20240118 | 174500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20240118 | 174400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20240118 | 174300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20240118 | 174200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20240118 | 174100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20240118 | 174000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20240118 | 173900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20240118 | 173800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20240118 | 173700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20240118 | 173600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20240118 | 173500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20240118 | 173400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20240118 | 173300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20240118 | 173200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20240118 | 173100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20240118 | 173000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20240118 | 172900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20240118 | 172800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20240118 | 172700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20240118 | 172600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20240118 | 172500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20240118 | 172400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20240118 | 172300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20240118 | 172200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20240118 | 172100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 93 | 20240118 | 172000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20240118 | 171900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20240118 | 171800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20240118 | 171700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20240118 | 171600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20240118 | 171500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20240118 | 171400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20240118 | 171300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20240118 | 171200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20240118 | 171100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20240118 | 171000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20240118 | 170900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20240118 | 170800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20240118 | 170700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20240118 | 170600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20240118 | 170500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20240118 | 170400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20240118 | 170300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20240118 | 170200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20240118 | 170100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20240118 | 170000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20240118 | 165900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20240118 | 165800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20240118 | 165700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20240118 | 165600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20240118 | 165500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20240118 | 165400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20240118 | 165300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20240118 | 165200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20240118 | 165100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 123 | 20240118 | 165000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20240118 | 164900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20240118 | 164800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20240118 | 164700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20240118 | 164600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20240118 | 164500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20240118 | 164400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20240118 | 164300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20240118 | 164200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20240118 | 164100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20240118 | 164000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20240118 | 163900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20240118 | 163800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20240118 | 163700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20240118 | 163600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20240118 | 163500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20240118 | 163400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20240118 | 163300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20240118 | 163200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20240118 | 163100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20240118 | 163000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20240118 | 162900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20240118 | 162800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20240118 | 162700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20240118 | 162600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20240118 | 162500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20240118 | 162400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20240118 | 162300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20240118 | 162200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20240118 | 162100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 153 | 20240118 | 162000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20240118 | 161900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20240118 | 161800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20240118 | 161700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20240118 | 161600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20240118 | 161500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20240118 | 161400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20240118 | 161300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20240118 | 161200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20240118 | 161100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20240118 | 161000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20240118 | 160900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20240118 | 160800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20240118 | 160700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20240118 | 160600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20240118 | 160500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20240118 | 160400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20240118 | 160300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20240118 | 160200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20240118 | 160100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20240118 | 160000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20240118 | 155900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20240118 | 155800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20240118 | 155700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20240118 | 155600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20240118 | 155500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20240118 | 155400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20240118 | 155300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20240118 | 155200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20240118 | 155100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 183 | 20240118 | 155000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20240118 | 154900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20240118 | 154800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20240118 | 154700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20240118 | 154600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20240118 | 154500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20240118 | 154400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20240118 | 154300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20240118 | 154200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20240118 | 154100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20240118 | 154000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20240118 | 153900 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20240118 | 153800 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20240118 | 153700 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20240118 | 153600 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20240118 | 153500 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20240118 | 153400 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20240118 | 153300 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20240118 | 153200 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20240118 | 153100 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20240118 | 153000 | 2477633200 | 2235 | 2235 | 2235 | 2235 | 19189 |
| 204 | 20240118 | 152900 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 205 | 20240118 | 152800 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 206 | 20240118 | 152700 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 207 | 20240118 | 152600 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 208 | 20240118 | 152500 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 209 | 20240118 | 152400 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 210 | 20240118 | 152300 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 211 | 20240118 | 152200 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 212 | 20240118 | 152100 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 213 | 20240118 | 152000 | 2434745785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 214 | 20240118 | 151900 | 2434745785 | 2240 | 2240 | 2245 | 2240 | 2828 |
| 215 | 20240118 | 151800 | 2428410230 | 2240 | 2240 | 2240 | 2235 | 1679 |
| 216 | 20240118 | 151700 | 2424655520 | 2240 | 2240 | 2245 | 2235 | 7090 |
| 217 | 20240118 | 151600 | 2408748975 | 2240 | 2240 | 2240 | 2240 | 216 |
| 218 | 20240118 | 151500 | 2408265135 | 2240 | 2235 | 2240 | 2235 | 401 |
| 219 | 20240118 | 151400 | 2407368895 | 2240 | 2240 | 2240 | 2235 | 643 |
| 220 | 20240118 | 151300 | 2405930235 | 2240 | 2240 | 2240 | 2240 | 4304 |
| 221 | 20240118 | 151200 | 2396289275 | 2240 | 2240 | 2240 | 2240 | 1 |
| 222 | 20240118 | 151100 | 2396287035 | 2240 | 2240 | 2240 | 2240 | 1 |
| 223 | 20240118 | 151000 | 2396284795 | 2240 | 2240 | 2240 | 2230 | 20086 |
| 224 | 20240118 | 150900 | 2351462595 | 2240 | 2240 | 2240 | 2240 | 98 |
| 225 | 20240118 | 150800 | 2351243075 | 2240 | 2240 | 2240 | 2235 | 9737 |
| 226 | 20240118 | 150700 | 2329478355 | 2240 | 2240 | 2240 | 2235 | 6731 |
| 227 | 20240118 | 150600 | 2314429720 | 2240 | 2240 | 2240 | 2235 | 883 |
| 228 | 20240118 | 150500 | 2312452075 | 2240 | 2235 | 2240 | 2235 | 2902 |
| 229 | 20240118 | 150400 | 2305960345 | 2240 | 2240 | 2240 | 2235 | 1796 |
| 230 | 20240118 | 150300 | 2301944765 | 2240 | 2240 | 2240 | 2240 | 16 |
| 231 | 20240118 | 150200 | 2301908925 | 2240 | 2240 | 2240 | 2240 | 333 |
| 232 | 20240118 | 150100 | 2301163005 | 2240 | 2235 | 2240 | 2235 | 2950 |
| 233 | 20240118 | 150000 | 2294568660 | 2235 | 2235 | 2235 | 2235 | 11 |
| 234 | 20240118 | 145900 | 2294544075 | 2235 | 2235 | 2235 | 2235 | 8132 |
| 235 | 20240118 | 145800 | 2276369055 | 2240 | 2240 | 2240 | 2240 | 1 |
| 236 | 20240118 | 145700 | 2276366815 | 2240 | 2240 | 2240 | 2240 | 231 |
| 237 | 20240118 | 145600 | 2275849375 | 2240 | 2230 | 2240 | 2230 | 277 |
| 238 | 20240118 | 145500 | 2275230290 | 2235 | 2240 | 2240 | 2230 | 2255 |
| 239 | 20240118 | 145400 | 2270191005 | 2240 | 2240 | 2240 | 2235 | 276 |
| 240 | 20240118 | 145300 | 2269572830 | 2240 | 2240 | 2240 | 2235 | 3318 |
| 241 | 20240118 | 145200 | 2262146510 | 2235 | 2230 | 2240 | 2230 | 1472 |
| 242 | 20240118 | 145100 | 2258856605 | 2230 | 2230 | 2235 | 2230 | 793 |
| 243 | 20240118 | 145000 | 2257086600 | 2230 | 2235 | 2235 | 2230 | 4957 |
| 244 | 20240118 | 144900 | 2246010770 | 2235 | 2235 | 2235 | 2235 | 4239 |
| 245 | 20240118 | 144800 | 2236536605 | 2235 | 2230 | 2235 | 2230 | 2598 |
| 246 | 20240118 | 144700 | 2230741960 | 2235 | 2235 | 2235 | 2230 | 3354 |
| 247 | 20240118 | 144600 | 2223262505 | 2235 | 2230 | 2235 | 2230 | 1057 |
| 248 | 20240118 | 144500 | 2220904530 | 2235 | 2235 | 2235 | 2235 | 192 |
| 249 | 20240118 | 144400 | 2220475410 | 2235 | 2235 | 2235 | 2230 | 2598 |
| 250 | 20240118 | 144300 | 2214669880 | 2235 | 2235 | 2235 | 2235 | 2606 |
| 251 | 20240118 | 144200 | 2208845470 | 2235 | 2235 | 2235 | 2235 | 134 |
| 252 | 20240118 | 144100 | 2208545980 | 2235 | 2235 | 2235 | 2235 | 8 |
| 253 | 20240118 | 144000 | 2208528100 | 2235 | 2235 | 2235 | 2230 | 718 |
| 254 | 20240118 | 143900 | 2206925620 | 2235 | 2235 | 2235 | 2235 | 8 |
| 255 | 20240118 | 143800 | 2206907740 | 2230 | 2230 | 2230 | 2230 | 1388 |
| 256 | 20240118 | 143700 | 2203812500 | 2230 | 2230 | 2230 | 2230 | 4026 |
| 257 | 20240118 | 143600 | 2194834520 | 2230 | 2230 | 2235 | 2230 | 50 |
| 258 | 20240118 | 143500 | 2194722970 | 2230 | 2230 | 2230 | 2230 | 10 |
| 259 | 20240118 | 143400 | 2194700670 | 2230 | 2235 | 2235 | 2230 | 2046 |
| 260 | 20240118 | 143300 | 2190138040 | 2230 | 2235 | 2235 | 2230 | 1647 |
| 261 | 20240118 | 143200 | 2186463660 | 2235 | 2235 | 2235 | 2230 | 1309 |
| 262 | 20240118 | 143100 | 2183543355 | 2235 | 2230 | 2235 | 2230 | 2756 |
| 263 | 20240118 | 143000 | 2177391785 | 2230 | 2225 | 2230 | 2225 | 291 |
| 264 | 20240118 | 142900 | 2176742960 | 2230 | 2230 | 2230 | 2230 | 159 |
| 265 | 20240118 | 142800 | 2176388390 | 2230 | 2225 | 2230 | 2225 | 128 |
| 266 | 20240118 | 142700 | 2176103480 | 2230 | 2225 | 2230 | 2225 | 1944 |
| 267 | 20240118 | 142600 | 2171777810 | 2230 | 2230 | 2230 | 2225 | 31 |
| 268 | 20240118 | 142500 | 2171708695 | 2225 | 2230 | 2230 | 2225 | 305 |
| 269 | 20240118 | 142400 | 2171030065 | 2225 | 2225 | 2230 | 2225 | 332 |
| 270 | 20240118 | 142300 | 2170290335 | 2230 | 2225 | 2230 | 2225 | 10010 |
| 271 | 20240118 | 142200 | 2148018060 | 2225 | 2230 | 2230 | 2225 | 1610 |
| 272 | 20240118 | 142100 | 2144431115 | 2230 | 2235 | 2235 | 2230 | 232 |
| 273 | 20240118 | 142000 | 2143913740 | 2230 | 2230 | 2230 | 2230 | 100 |
| 274 | 20240118 | 141900 | 2143690740 | 2230 | 2230 | 2230 | 2230 | 2809 |
| 275 | 20240118 | 141800 | 2137426670 | 2225 | 2225 | 2225 | 2225 | 143 |
| 276 | 20240118 | 141700 | 2137108495 | 2225 | 2230 | 2230 | 2225 | 206 |
| 277 | 20240118 | 141600 | 2136649120 | 2230 | 2230 | 2235 | 2230 | 1295 |
| 278 | 20240118 | 141500 | 2133761255 | 2230 | 2230 | 2230 | 2230 | 2553 |
| 279 | 20240118 | 141400 | 2128068065 | 2230 | 2230 | 2230 | 2230 | 11 |
| 280 | 20240118 | 141300 | 2128043535 | 2230 | 2230 | 2230 | 2230 | 327 |
| 281 | 20240118 | 141200 | 2127314325 | 2230 | 2230 | 2230 | 2230 | 2 |
| 282 | 20240118 | 141100 | 2127309865 | 2230 | 2230 | 2230 | 2230 | 20 |
| 283 | 20240118 | 141000 | 2127265265 | 2230 | 2230 | 2230 | 2230 | 200 |
| 284 | 20240118 | 140900 | 2126819265 | 2225 | 2225 | 2225 | 2225 | 545 |
| 285 | 20240118 | 140800 | 2125606640 | 2225 | 2230 | 2230 | 2225 | 14 |
| 286 | 20240118 | 140700 | 2125575440 | 2230 | 2230 | 2230 | 2230 | 220 |
| 287 | 20240118 | 140600 | 2125084840 | 2225 | 2220 | 2225 | 2220 | 35 |
| 288 | 20240118 | 140500 | 2125007015 | 2220 | 2225 | 2230 | 2220 | 3643 |
| 289 | 20240118 | 140400 | 2116895455 | 2225 | 2220 | 2225 | 2220 | 2 |
| 290 | 20240118 | 140300 | 2116891010 | 2225 | 2220 | 2225 | 2220 | 71 |
| 291 | 20240118 | 140200 | 2116733055 | 2225 | 2220 | 2225 | 2220 | 125 |
| 292 | 20240118 | 140100 | 2116454985 | 2225 | 2225 | 2225 | 2220 | 1062 |
| 293 | 20240118 | 140000 | 2114092095 | 2220 | 2220 | 2225 | 2220 | 9649 |
| 294 | 20240118 | 135900 | 2092646315 | 2225 | 2220 | 2225 | 2220 | 721 |
| 295 | 20240118 | 135800 | 2091044130 | 2225 | 2225 | 2225 | 2225 | 0 |
| 296 | 20240118 | 135700 | 2091044130 | 2225 | 2220 | 2225 | 2220 | 3276 |
| 297 | 20240118 | 135600 | 2083771325 | 2220 | 2225 | 2225 | 2220 | 2023 |
| 298 | 20240118 | 135500 | 2079280145 | 2225 | 2225 | 2230 | 2225 | 112 |
| 299 | 20240118 | 135400 | 2079030930 | 2230 | 2225 | 2230 | 2225 | 11 |
| 300 | 20240118 | 135300 | 2079006450 | 2230 | 2225 | 2230 | 2215 | 36418 |
| 301 | 20240118 | 135200 | 1998160610 | 2225 | 2225 | 2225 | 2225 | 3905 |
| 302 | 20240118 | 135100 | 1989471985 | 2230 | 2230 | 2230 | 2230 | 2 |
| 303 | 20240118 | 135000 | 1989467525 | 2225 | 2225 | 2225 | 2225 | 500 |
| 304 | 20240118 | 134900 | 1988355025 | 2230 | 2230 | 2230 | 2230 | 2335 |
| 305 | 20240118 | 134800 | 1983147975 | 2225 | 2230 | 2230 | 2225 | 14364 |
| 306 | 20240118 | 134700 | 1951184915 | 2230 | 2230 | 2230 | 2230 | 804 |
| 307 | 20240118 | 134600 | 1949391995 | 2230 | 2230 | 2230 | 2225 | 2318 |
| 308 | 20240118 | 134500 | 1944228355 | 2225 | 2230 | 2230 | 2225 | 1947 |
| 309 | 20240118 | 134400 | 1939896220 | 2230 | 2230 | 2230 | 2230 | 2 |
| 310 | 20240118 | 134300 | 1939891760 | 2225 | 2225 | 2230 | 2225 | 19707 |
| 311 | 20240118 | 134200 | 1896041950 | 2225 | 2230 | 2230 | 2225 | 360 |
| 312 | 20240118 | 134100 | 1895239650 | 2230 | 2230 | 2230 | 2230 | 11043 |
| 313 | 20240118 | 134000 | 1870613760 | 2230 | 2235 | 2235 | 2230 | 457 |
| 314 | 20240118 | 133900 | 1869594645 | 2235 | 2230 | 2235 | 2225 | 5271 |
| 315 | 20240118 | 133800 | 1857842680 | 2235 | 2230 | 2235 | 2230 | 1092 |
| 316 | 20240118 | 133700 | 1855403490 | 2230 | 2235 | 2235 | 2225 | 136 |
| 317 | 20240118 | 133600 | 1855100285 | 2230 | 2235 | 2235 | 2230 | 25331 |
| 318 | 20240118 | 133500 | 1798611085 | 2235 | 2235 | 2240 | 2235 | 10553 |
| 319 | 20240118 | 133400 | 1775025125 | 2240 | 2235 | 2240 | 2235 | 9245 |
| 320 | 20240118 | 133300 | 1754356950 | 2235 | 2235 | 2240 | 2235 | 2236 |
| 321 | 20240118 | 133200 | 1749358355 | 2235 | 2235 | 2235 | 2235 | 28 |
| 322 | 20240118 | 133100 | 1749295775 | 2235 | 2235 | 2235 | 2235 | 666 |
| 323 | 20240118 | 133000 | 1747807265 | 2235 | 2235 | 2235 | 2235 | 3115 |
| 324 | 20240118 | 132900 | 1740845240 | 2235 | 2230 | 2235 | 2230 | 1600 |
| 325 | 20240118 | 132800 | 1737272240 | 2230 | 2230 | 2235 | 2230 | 1012 |
| 326 | 20240118 | 132700 | 1735011900 | 2230 | 2230 | 2230 | 2230 | 1975 |
| 327 | 20240118 | 132600 | 1730607650 | 2235 | 2235 | 2235 | 2235 | 1116 |
| 328 | 20240118 | 132500 | 1728113390 | 2235 | 2235 | 2235 | 2235 | 3 |
| 329 | 20240118 | 132400 | 1728106685 | 2235 | 2235 | 2235 | 2235 | 75 |
| 330 | 20240118 | 132300 | 1727939060 | 2235 | 2235 | 2235 | 2235 | 58 |
| 331 | 20240118 | 132200 | 1727809430 | 2235 | 2235 | 2235 | 2235 | 19 |
| 332 | 20240118 | 132100 | 1727766965 | 2235 | 2230 | 2235 | 2230 | 241 |
| 333 | 20240118 | 132000 | 1727228335 | 2230 | 2230 | 2235 | 2230 | 3931 |
| 334 | 20240118 | 131900 | 1718462090 | 2235 | 2235 | 2235 | 2230 | 95 |
| 335 | 20240118 | 131800 | 1718249815 | 2235 | 2240 | 2240 | 2235 | 14640 |
| 336 | 20240118 | 131700 | 1685527215 | 2240 | 2240 | 2240 | 2240 | 0 |
| 337 | 20240118 | 131600 | 1685527215 | 2240 | 2240 | 2240 | 2235 | 56 |
| 338 | 20240118 | 131500 | 1685401825 | 2235 | 2235 | 2240 | 2235 | 635 |
| 339 | 20240118 | 131400 | 1683982575 | 2235 | 2235 | 2240 | 2235 | 1947 |
| 340 | 20240118 | 131300 | 1679627540 | 2240 | 2235 | 2240 | 2235 | 465 |
| 341 | 20240118 | 131200 | 1678586165 | 2240 | 2245 | 2245 | 2240 | 1025 |
| 342 | 20240118 | 131100 | 1676285115 | 2240 | 2240 | 2240 | 2240 | 572 |
| 343 | 20240118 | 131000 | 1675003835 | 2240 | 2240 | 2240 | 2240 | 445 |
| 344 | 20240118 | 130900 | 1674007035 | 2235 | 2235 | 2240 | 2235 | 1011 |
| 345 | 20240118 | 130800 | 1671747400 | 2235 | 2240 | 2240 | 2235 | 45 |
| 346 | 20240118 | 130700 | 1671646640 | 2240 | 2240 | 2245 | 2235 | 1197 |
| 347 | 20240118 | 130600 | 1668970670 | 2240 | 2240 | 2245 | 2240 | 147 |
| 348 | 20240118 | 130500 | 1668641340 | 2245 | 2240 | 2245 | 2240 | 628 |
| 349 | 20240118 | 130400 | 1667234595 | 2240 | 2240 | 2245 | 2240 | 2387 |
| 350 | 20240118 | 130300 | 1661880215 | 2240 | 2240 | 2240 | 2240 | 128 |
| 351 | 20240118 | 130200 | 1661593495 | 2245 | 2240 | 2245 | 2235 | 1621 |
| 352 | 20240118 | 130100 | 1657956835 | 2240 | 2240 | 2240 | 2235 | 2386 |
| 353 | 20240118 | 130000 | 1652612355 | 2245 | 2245 | 2245 | 2240 | 82 |
| 354 | 20240118 | 125900 | 1652428270 | 2245 | 2235 | 2245 | 2235 | 1626 |
| 355 | 20240118 | 125800 | 1648793520 | 2240 | 2240 | 2245 | 2240 | 138 |
| 356 | 20240118 | 125700 | 1648484135 | 2245 | 2240 | 2245 | 2240 | 3260 |
| 357 | 20240118 | 125600 | 1641176705 | 2240 | 2235 | 2240 | 2235 | 801 |
| 358 | 20240118 | 125500 | 1639383965 | 2240 | 2240 | 2240 | 2235 | 2441 |
| 359 | 20240118 | 125400 | 1633916130 | 2240 | 2240 | 2245 | 2235 | 23 |
| 360 | 20240118 | 125300 | 1633864705 | 2245 | 2240 | 2245 | 2235 | 3717 |
| 361 | 20240118 | 125200 | 1625541265 | 2245 | 2240 | 2245 | 2235 | 7457 |
| 362 | 20240118 | 125100 | 1608874645 | 2240 | 2240 | 2240 | 2240 | 1 |
| 363 | 20240118 | 125000 | 1608872405 | 2245 | 2245 | 2245 | 2245 | 0 |
| 364 | 20240118 | 124900 | 1608872405 | 2245 | 2235 | 2245 | 2235 | 587 |
| 365 | 20240118 | 124800 | 1607560450 | 2235 | 2245 | 2245 | 2235 | 639 |
| 366 | 20240118 | 124700 | 1606132205 | 2240 | 2240 | 2240 | 2240 | 83 |
| 367 | 20240118 | 124600 | 1605946285 | 2240 | 2240 | 2240 | 2240 | 29 |
| 368 | 20240118 | 124500 | 1605881325 | 2245 | 2245 | 2245 | 2245 | 0 |
| 369 | 20240118 | 124400 | 1605881325 | 2245 | 2235 | 2245 | 2235 | 3485 |
| 370 | 20240118 | 124300 | 1598092340 | 2240 | 2245 | 2245 | 2240 | 1214 |
| 371 | 20240118 | 124200 | 1595372965 | 2245 | 2240 | 2245 | 2235 | 2401 |
| 372 | 20240118 | 124100 | 1590001165 | 2245 | 2245 | 2245 | 2240 | 1772 |
| 373 | 20240118 | 124000 | 1586023415 | 2245 | 2240 | 2245 | 2240 | 3157 |
| 374 | 20240118 | 123900 | 1578936700 | 2240 | 2240 | 2240 | 2240 | 2545 |
| 375 | 20240118 | 123800 | 1573235900 | 2240 | 2240 | 2240 | 2230 | 4392 |
| 376 | 20240118 | 123700 | 1563441695 | 2240 | 2235 | 2240 | 2235 | 310 |
| 377 | 20240118 | 123600 | 1562747345 | 2235 | 2235 | 2235 | 2235 | 1465 |
| 378 | 20240118 | 123500 | 1559473070 | 2235 | 2240 | 2240 | 2235 | 1451 |
| 379 | 20240118 | 123400 | 1556225455 | 2240 | 2240 | 2240 | 2230 | 106 |
| 380 | 20240118 | 123300 | 1555988615 | 2235 | 2240 | 2240 | 2235 | 7226 |
| 381 | 20240118 | 123200 | 1539834585 | 2240 | 2235 | 2240 | 2235 | 864 |
| 382 | 20240118 | 123100 | 1537899480 | 2235 | 2240 | 2240 | 2235 | 1923 |
| 383 | 20240118 | 123000 | 1533592210 | 2240 | 2240 | 2240 | 2240 | 602 |
| 384 | 20240118 | 122900 | 1532243730 | 2245 | 2245 | 2245 | 2245 | 1 |
| 385 | 20240118 | 122800 | 1532241485 | 2240 | 2240 | 2240 | 2240 | 239 |
| 386 | 20240118 | 122700 | 1531706125 | 2240 | 2245 | 2245 | 2240 | 11 |
| 387 | 20240118 | 122600 | 1531681480 | 2245 | 2240 | 2245 | 2240 | 678 |
| 388 | 20240118 | 122500 | 1530162745 | 2245 | 2240 | 2245 | 2240 | 3009 |
| 389 | 20240118 | 122400 | 1523420490 | 2240 | 2240 | 2240 | 2240 | 0 |
| 390 | 20240118 | 122300 | 1523420490 | 2240 | 2240 | 2240 | 2235 | 510 |
| 391 | 20240118 | 122200 | 1522280590 | 2240 | 2240 | 2240 | 2240 | 217 |
| 392 | 20240118 | 122100 | 1521794510 | 2240 | 2240 | 2240 | 2240 | 1750 |
| 393 | 20240118 | 122000 | 1517874510 | 2240 | 2240 | 2240 | 2240 | 1 |
| 394 | 20240118 | 121900 | 1517872270 | 2240 | 2235 | 2240 | 2235 | 3684 |
| 395 | 20240118 | 121800 | 1509638515 | 2235 | 2235 | 2235 | 2230 | 3056 |
| 396 | 20240118 | 121700 | 1502809430 | 2235 | 2235 | 2235 | 2235 | 1148 |
| 397 | 20240118 | 121600 | 1500243650 | 2235 | 2235 | 2235 | 2230 | 2021 |
| 398 | 20240118 | 121500 | 1495726765 | 2235 | 2235 | 2240 | 2230 | 3472 |
| 399 | 20240118 | 121400 | 1487983840 | 2235 | 2235 | 2240 | 2230 | 2186 |
| 400 | 20240118 | 121300 | 1483097320 | 2240 | 2240 | 2240 | 2240 | 219 |
| 401 | 20240118 | 121200 | 1482606760 | 2240 | 2235 | 2240 | 2235 | 4241 |
| 402 | 20240118 | 121100 | 1473128095 | 2235 | 2235 | 2235 | 2230 | 235 |
| 403 | 20240118 | 121000 | 1472603530 | 2235 | 2235 | 2235 | 2230 | 16253 |
| 404 | 20240118 | 120900 | 1436353075 | 2235 | 2230 | 2235 | 2230 | 87 |
| 405 | 20240118 | 120800 | 1436158860 | 2230 | 2230 | 2235 | 2225 | 1413 |
| 406 | 20240118 | 120700 | 1433011640 | 2230 | 2230 | 2230 | 2230 | 0 |
| 407 | 20240118 | 120600 | 1433011640 | 2230 | 2235 | 2235 | 2230 | 4291 |
| 408 | 20240118 | 120500 | 1423441505 | 2235 | 2235 | 2235 | 2235 | 266 |
| 409 | 20240118 | 120400 | 1422846995 | 2235 | 2230 | 2235 | 2230 | 3071 |
| 410 | 20240118 | 120300 | 1415998660 | 2235 | 2230 | 2235 | 2230 | 352 |
| 411 | 20240118 | 120200 | 1415213440 | 2235 | 2230 | 2235 | 2230 | 469 |
| 412 | 20240118 | 120100 | 1414167565 | 2235 | 2230 | 2235 | 2225 | 3864 |
| 413 | 20240118 | 120000 | 1405549110 | 2230 | 2230 | 2235 | 2225 | 7829 |
| 414 | 20240118 | 115900 | 1388090460 | 2230 | 2230 | 2230 | 2225 | 2988 |
| 415 | 20240118 | 115800 | 1381428365 | 2230 | 2225 | 2230 | 2225 | 2473 |
| 416 | 20240118 | 115700 | 1375921870 | 2230 | 2235 | 2240 | 2225 | 17876 |
| 417 | 20240118 | 115600 | 1336068425 | 2235 | 2240 | 2240 | 2230 | 7678 |
| 418 | 20240118 | 115500 | 1318934600 | 2235 | 2240 | 2240 | 2235 | 5036 |
| 419 | 20240118 | 115400 | 1307677055 | 2240 | 2240 | 2240 | 2235 | 1023 |
| 420 | 20240118 | 115300 | 1305385830 | 2240 | 2240 | 2240 | 2240 | 1200 |
| 421 | 20240118 | 115200 | 1302697830 | 2240 | 2240 | 2240 | 2235 | 2818 |
| 422 | 20240118 | 115100 | 1296389800 | 2240 | 2240 | 2245 | 2235 | 8323 |
| 423 | 20240118 | 115000 | 1277781590 | 2240 | 2240 | 2245 | 2235 | 9841 |
| 424 | 20240118 | 114900 | 1255763630 | 2235 | 2240 | 2240 | 2235 | 1321 |
| 425 | 20240118 | 114800 | 1252810190 | 2235 | 2245 | 2250 | 2235 | 23839 |
| 426 | 20240118 | 114700 | 1199408550 | 2250 | 2250 | 2250 | 2245 | 617 |
| 427 | 20240118 | 114600 | 1198022805 | 2245 | 2245 | 2245 | 2245 | 5 |
| 428 | 20240118 | 114500 | 1198011580 | 2240 | 2245 | 2245 | 2240 | 628 |
| 429 | 20240118 | 114400 | 1196602100 | 2245 | 2245 | 2245 | 2245 | 954 |
| 430 | 20240118 | 114300 | 1194460370 | 2245 | 2250 | 2250 | 2245 | 11847 |
| 431 | 20240118 | 114200 | 1167862275 | 2250 | 2250 | 2250 | 2250 | 240 |
| 432 | 20240118 | 114100 | 1167322275 | 2245 | 2245 | 2250 | 2245 | 1237 |
| 433 | 20240118 | 114000 | 1164542325 | 2245 | 2245 | 2245 | 2245 | 0 |
| 434 | 20240118 | 113900 | 1164542325 | 2245 | 2245 | 2245 | 2245 | 3404 |
| 435 | 20240118 | 113800 | 1156900345 | 2245 | 2245 | 2245 | 2245 | 59 |
| 436 | 20240118 | 113700 | 1156767890 | 2250 | 2245 | 2250 | 2245 | 570 |
| 437 | 20240118 | 113600 | 1155485740 | 2250 | 2245 | 2250 | 2245 | 181 |
| 438 | 20240118 | 113500 | 1155078780 | 2250 | 2250 | 2250 | 2250 | 5487 |
| 439 | 20240118 | 113400 | 1142733030 | 2245 | 2250 | 2250 | 2245 | 67 |
| 440 | 20240118 | 113300 | 1142582575 | 2250 | 2245 | 2250 | 2245 | 840 |
| 441 | 20240118 | 113200 | 1140692695 | 2245 | 2250 | 2250 | 2245 | 1328 |
| 442 | 20240118 | 113100 | 1137705025 | 2250 | 2245 | 2250 | 2245 | 508 |
| 443 | 20240118 | 113000 | 1136564525 | 2245 | 2245 | 2245 | 2245 | 59 |
| 444 | 20240118 | 112900 | 1136432070 | 2250 | 2245 | 2250 | 2245 | 2529 |
| 445 | 20240118 | 112800 | 1130750610 | 2250 | 2250 | 2250 | 2250 | 253 |
| 446 | 20240118 | 112700 | 1130181360 | 2250 | 2250 | 2250 | 2250 | 279 |
| 447 | 20240118 | 112600 | 1129553610 | 2255 | 2255 | 2255 | 2250 | 15607 |
| 448 | 20240118 | 112500 | 1094437805 | 2250 | 2250 | 2255 | 2250 | 1418 |
| 449 | 20240118 | 112400 | 1091247170 | 2255 | 2255 | 2255 | 2250 | 219 |
| 450 | 20240118 | 112300 | 1090753340 | 2255 | 2255 | 2255 | 2250 | 1096 |
| 451 | 20240118 | 112200 | 1088282155 | 2250 | 2250 | 2250 | 2250 | 70 |
| 452 | 20240118 | 112100 | 1088124655 | 2255 | 2255 | 2255 | 2250 | 130 |
| 453 | 20240118 | 112000 | 1087831795 | 2255 | 2250 | 2255 | 2250 | 217 |
| 454 | 20240118 | 111900 | 1087343030 | 2250 | 2255 | 2255 | 2250 | 781 |
| 455 | 20240118 | 111800 | 1085582270 | 2255 | 2250 | 2255 | 2250 | 2425 |
| 456 | 20240118 | 111700 | 1080124940 | 2250 | 2255 | 2255 | 2250 | 5032 |
| 457 | 20240118 | 111600 | 1068802830 | 2255 | 2250 | 2255 | 2250 | 108 |
| 458 | 20240118 | 111500 | 1068559580 | 2255 | 2255 | 2255 | 2255 | 20 |
| 459 | 20240118 | 111400 | 1068514480 | 2250 | 2250 | 2250 | 2250 | 59 |
| 460 | 20240118 | 111300 | 1068381730 | 2255 | 2255 | 2255 | 2255 | 295 |
| 461 | 20240118 | 111200 | 1067716505 | 2250 | 2250 | 2250 | 2250 | 1009 |
| 462 | 20240118 | 111100 | 1065446255 | 2250 | 2255 | 2255 | 2250 | 161 |
| 463 | 20240118 | 111000 | 1065083950 | 2250 | 2250 | 2250 | 2250 | 59 |
| 464 | 20240118 | 110900 | 1064951200 | 2250 | 2250 | 2255 | 2250 | 489 |
| 465 | 20240118 | 110800 | 1063850920 | 2255 | 2255 | 2255 | 2255 | 216 |
| 466 | 20240118 | 110700 | 1063363840 | 2255 | 2250 | 2255 | 2250 | 347 |
| 467 | 20240118 | 110600 | 1062582060 | 2250 | 2250 | 2250 | 2250 | 3 |
| 468 | 20240118 | 110500 | 1062575310 | 2250 | 2250 | 2250 | 2250 | 1359 |
| 469 | 20240118 | 110400 | 1059517560 | 2255 | 2255 | 2255 | 2255 | 1600 |
| 470 | 20240118 | 110300 | 1055909560 | 2255 | 2250 | 2255 | 2250 | 87 |
| 471 | 20240118 | 110200 | 1055713670 | 2255 | 2250 | 2255 | 2250 | 11224 |
| 472 | 20240118 | 110100 | 1030440340 | 2250 | 2255 | 2255 | 2250 | 1108 |
| 473 | 20240118 | 110000 | 1027947090 | 2250 | 2250 | 2255 | 2250 | 1084 |
| 474 | 20240118 | 105900 | 1025507010 | 2250 | 2255 | 2255 | 2250 | 109 |
| 475 | 20240118 | 105800 | 1025261510 | 2255 | 2255 | 2255 | 2250 | 1598 |
| 476 | 20240118 | 105700 | 1021659120 | 2255 | 2255 | 2255 | 2255 | 383 |
| 477 | 20240118 | 105600 | 1020795455 | 2250 | 2255 | 2255 | 2250 | 413 |
| 478 | 20240118 | 105500 | 1019864930 | 2255 | 2255 | 2255 | 2255 | 95 |
| 479 | 20240118 | 105400 | 1019650705 | 2250 | 2255 | 2255 | 2250 | 1059 |
| 480 | 20240118 | 105300 | 1017262955 | 2255 | 2255 | 2255 | 2255 | 276 |
| 481 | 20240118 | 105200 | 1016640575 | 2255 | 2255 | 2255 | 2250 | 83 |
| 482 | 20240118 | 105100 | 1016453700 | 2255 | 2255 | 2255 | 2255 | 20 |
| 483 | 20240118 | 105000 | 1016408600 | 2250 | 2250 | 2255 | 2250 | 342 |
| 484 | 20240118 | 104900 | 1015638015 | 2255 | 2250 | 2255 | 2250 | 165 |
| 485 | 20240118 | 104800 | 1015266730 | 2250 | 2250 | 2250 | 2250 | 100 |
| 486 | 20240118 | 104700 | 1015041730 | 2255 | 2250 | 2255 | 2250 | 1025 |
| 487 | 20240118 | 104600 | 1012735395 | 2255 | 2255 | 2255 | 2255 | 216 |
| 488 | 20240118 | 104500 | 1012248315 | 2250 | 2255 | 2255 | 2250 | 158 |
| 489 | 20240118 | 104400 | 1011892315 | 2255 | 2255 | 2255 | 2255 | 1897 |
| 490 | 20240118 | 104300 | 1007614580 | 2250 | 2250 | 2250 | 2245 | 152 |
| 491 | 20240118 | 104200 | 1007272875 | 2250 | 2250 | 2255 | 2245 | 5778 |
| 492 | 20240118 | 104100 | 994271195 | 2250 | 2250 | 2250 | 2250 | 2764 |
| 493 | 20240118 | 104000 | 988052195 | 2250 | 2250 | 2255 | 2250 | 16502 |
| 494 | 20240118 | 103900 | 950922690 | 2245 | 2250 | 2250 | 2245 | 180 |
| 495 | 20240118 | 103800 | 950518035 | 2245 | 2250 | 2250 | 2245 | 875 |
| 496 | 20240118 | 103700 | 948550080 | 2250 | 2250 | 2250 | 2250 | 10 |
| 497 | 20240118 | 103600 | 948527580 | 2250 | 2245 | 2250 | 2245 | 318 |
| 498 | 20240118 | 103500 | 947813620 | 2250 | 2250 | 2250 | 2250 | 31 |
| 499 | 20240118 | 103400 | 947743870 | 2250 | 2245 | 2250 | 2245 | 1495 |
| 500 | 20240118 | 103300 | 944385515 | 2245 | 2245 | 2245 | 2245 | 2747 |
| 501 | 20240118 | 103200 | 938218500 | 2245 | 2250 | 2250 | 2245 | 1328 |
| 502 | 20240118 | 103100 | 935232140 | 2250 | 2245 | 2250 | 2245 | 2842 |
| 503 | 20240118 | 103000 | 928838400 | 2245 | 2245 | 2250 | 2245 | 461 |
| 504 | 20240118 | 102900 | 927803450 | 2245 | 2245 | 2245 | 2245 | 658 |
| 505 | 20240118 | 102800 | 926326240 | 2250 | 2245 | 2250 | 2245 | 280 |
| 506 | 20240118 | 102700 | 925697590 | 2245 | 2250 | 2255 | 2245 | 34390 |
| 507 | 20240118 | 102600 | 848439915 | 2250 | 2250 | 2255 | 2250 | 24 |
| 508 | 20240118 | 102500 | 848385905 | 2255 | 2255 | 2255 | 2250 | 1414 |
| 509 | 20240118 | 102400 | 845199400 | 2250 | 2250 | 2250 | 2245 | 1261 |
| 510 | 20240118 | 102300 | 842362170 | 2250 | 2250 | 2255 | 2250 | 1863 |
| 511 | 20240118 | 102200 | 838162420 | 2250 | 2250 | 2250 | 2250 | 3487 |
| 512 | 20240118 | 102100 | 830316670 | 2255 | 2250 | 2255 | 2250 | 3178 |
| 513 | 20240118 | 102000 | 823161045 | 2255 | 2250 | 2255 | 2250 | 1745 |
| 514 | 20240118 | 101900 | 819232795 | 2255 | 2250 | 2255 | 2250 | 1274 |
| 515 | 20240118 | 101800 | 816364785 | 2250 | 2250 | 2255 | 2250 | 1259 |
| 516 | 20240118 | 101700 | 813528535 | 2250 | 2255 | 2255 | 2250 | 11090 |
| 517 | 20240118 | 101600 | 788575585 | 2260 | 2250 | 2260 | 2250 | 108 |
| 518 | 20240118 | 101500 | 788332085 | 2255 | 2255 | 2255 | 2255 | 1595 |
| 519 | 20240118 | 101400 | 784735360 | 2255 | 2255 | 2255 | 2255 | 599 |
| 520 | 20240118 | 101300 | 783384615 | 2255 | 2255 | 2255 | 2255 | 201 |
| 521 | 20240118 | 101200 | 782931360 | 2255 | 2255 | 2265 | 2255 | 11790 |
| 522 | 20240118 | 101100 | 756327215 | 2260 | 2250 | 2260 | 2250 | 1883 |
| 523 | 20240118 | 101000 | 752081700 | 2250 | 2255 | 2255 | 2250 | 409 |
| 524 | 20240118 | 100900 | 751159700 | 2250 | 2250 | 2255 | 2250 | 4293 |
| 525 | 20240118 | 100800 | 741499275 | 2250 | 2255 | 2255 | 2250 | 2427 |
| 526 | 20240118 | 100700 | 736037145 | 2255 | 2255 | 2255 | 2250 | 2869 |
| 527 | 20240118 | 100600 | 729578345 | 2260 | 2255 | 2260 | 2250 | 2889 |
| 528 | 20240118 | 100500 | 723066210 | 2255 | 2260 | 2260 | 2255 | 440 |
| 529 | 20240118 | 100400 | 722072925 | 2255 | 2260 | 2260 | 2255 | 770 |
| 530 | 20240118 | 100300 | 720335825 | 2260 | 2260 | 2260 | 2255 | 329 |
| 531 | 20240118 | 100200 | 719592580 | 2260 | 2260 | 2260 | 2260 | 11 |
| 532 | 20240118 | 100100 | 719567720 | 2260 | 2255 | 2260 | 2250 | 2109 |
| 533 | 20240118 | 100000 | 714810620 | 2250 | 2255 | 2255 | 2250 | 1033 |
| 534 | 20240118 | 095900 | 712481305 | 2250 | 2255 | 2255 | 2250 | 10971 |
| 535 | 20240118 | 095800 | 687786145 | 2250 | 2255 | 2255 | 2250 | 1961 |
| 536 | 20240118 | 095700 | 683366285 | 2255 | 2255 | 2255 | 2255 | 173 |
| 537 | 20240118 | 095600 | 682976170 | 2255 | 2250 | 2255 | 2250 | 3336 |
| 538 | 20240118 | 095500 | 675455070 | 2255 | 2250 | 2255 | 2250 | 1008 |
| 539 | 20240118 | 095400 | 673186365 | 2255 | 2255 | 2255 | 2250 | 300 |
| 540 | 20240118 | 095300 | 672510160 | 2250 | 2255 | 2255 | 2250 | 3778 |
| 541 | 20240118 | 095200 | 663992980 | 2255 | 2255 | 2255 | 2255 | 58 |
| 542 | 20240118 | 095100 | 663862190 | 2255 | 2260 | 2260 | 2255 | 448 |
| 543 | 20240118 | 095000 | 662850820 | 2255 | 2255 | 2255 | 2255 | 10359 |
| 544 | 20240118 | 094900 | 639491275 | 2255 | 2255 | 2255 | 2255 | 59 |
| 545 | 20240118 | 094800 | 639358230 | 2260 | 2255 | 2260 | 2255 | 717 |
| 546 | 20240118 | 094700 | 637740315 | 2255 | 2255 | 2255 | 2255 | 5361 |
| 547 | 20240118 | 094600 | 625651260 | 2260 | 2260 | 2260 | 2255 | 6340 |
| 548 | 20240118 | 094500 | 611352510 | 2255 | 2255 | 2255 | 2255 | 59 |
| 549 | 20240118 | 094400 | 611219465 | 2260 | 2265 | 2265 | 2260 | 2033 |
| 550 | 20240118 | 094300 | 606620770 | 2255 | 2255 | 2255 | 2255 | 559 |
| 551 | 20240118 | 094200 | 605360225 | 2260 | 2260 | 2265 | 2260 | 20397 |
| 552 | 20240118 | 094100 | 559261255 | 2260 | 2255 | 2260 | 2255 | 65 |
| 553 | 20240118 | 094000 | 559114645 | 2260 | 2255 | 2260 | 2250 | 2234 |
| 554 | 20240118 | 093900 | 554085460 | 2255 | 2255 | 2255 | 2255 | 103 |
| 555 | 20240118 | 093800 | 553853195 | 2255 | 2250 | 2255 | 2250 | 2005 |
| 556 | 20240118 | 093700 | 549332215 | 2255 | 2250 | 2260 | 2250 | 2534 |
| 557 | 20240118 | 093600 | 543620455 | 2255 | 2255 | 2260 | 2255 | 6411 |
| 558 | 20240118 | 093500 | 529162135 | 2260 | 2260 | 2260 | 2260 | 109 |
| 559 | 20240118 | 093400 | 528915795 | 2260 | 2260 | 2260 | 2255 | 590 |
| 560 | 20240118 | 093300 | 527582690 | 2255 | 2260 | 2260 | 2255 | 169 |
| 561 | 20240118 | 093200 | 527201585 | 2260 | 2260 | 2260 | 2250 | 1269 |
| 562 | 20240118 | 093100 | 524334265 | 2260 | 2255 | 2260 | 2250 | 2954 |
| 563 | 20240118 | 093000 | 517684405 | 2250 | 2250 | 2255 | 2250 | 3148 |
| 564 | 20240118 | 092900 | 510586210 | 2250 | 2250 | 2250 | 2250 | 2450 |
| 565 | 20240118 | 092800 | 505073710 | 2250 | 2250 | 2250 | 2250 | 910 |
| 566 | 20240118 | 092700 | 503026210 | 2250 | 2250 | 2255 | 2250 | 2159 |
| 567 | 20240118 | 092600 | 498167960 | 2250 | 2250 | 2255 | 2250 | 602 |
| 568 | 20240118 | 092500 | 496812955 | 2250 | 2250 | 2255 | 2250 | 379 |
| 569 | 20240118 | 092400 | 495960200 | 2255 | 2255 | 2255 | 2250 | 10760 |
| 570 | 20240118 | 092300 | 471746400 | 2255 | 2255 | 2255 | 2250 | 12300 |
| 571 | 20240118 | 092200 | 444010195 | 2260 | 2260 | 2260 | 2255 | 1330 |
| 572 | 20240118 | 092100 | 441010020 | 2255 | 2255 | 2260 | 2255 | 1643 |
| 573 | 20240118 | 092000 | 437304055 | 2255 | 2255 | 2260 | 2255 | 2267 |
| 574 | 20240118 | 091900 | 432191895 | 2255 | 2255 | 2260 | 2255 | 3600 |
| 575 | 20240118 | 091800 | 424068895 | 2255 | 2265 | 2265 | 2255 | 5883 |
| 576 | 20240118 | 091700 | 410789770 | 2265 | 2265 | 2265 | 2260 | 369 |
| 577 | 20240118 | 091600 | 409955285 | 2265 | 2260 | 2265 | 2260 | 1219 |
| 578 | 20240118 | 091500 | 407198715 | 2265 | 2250 | 2265 | 2250 | 14912 |
| 579 | 20240118 | 091400 | 373520550 | 2250 | 2250 | 2255 | 2250 | 2784 |
| 580 | 20240118 | 091300 | 367242985 | 2245 | 2255 | 2255 | 2245 | 15372 |
| 581 | 20240118 | 091200 | 332694950 | 2250 | 2260 | 2260 | 2250 | 1092 |
| 582 | 20240118 | 091100 | 330227640 | 2250 | 2245 | 2255 | 2245 | 22549 |
| 583 | 20240118 | 091000 | 279407350 | 2245 | 2250 | 2250 | 2240 | 709 |
| 584 | 20240118 | 090900 | 277815620 | 2250 | 2245 | 2250 | 2240 | 4976 |
| 585 | 20240118 | 090800 | 266632705 | 2245 | 2240 | 2245 | 2235 | 5816 |
| 586 | 20240118 | 090700 | 253626710 | 2245 | 2250 | 2250 | 2240 | 10754 |
| 587 | 20240118 | 090600 | 229525740 | 2245 | 2255 | 2255 | 2245 | 14387 |
| 588 | 20240118 | 090500 | 197156815 | 2250 | 2255 | 2260 | 2250 | 9561 |
| 589 | 20240118 | 090400 | 175601165 | 2260 | 2260 | 2260 | 2255 | 9883 |
| 590 | 20240118 | 090300 | 153274585 | 2255 | 2260 | 2260 | 2255 | 4046 |
| 591 | 20240118 | 090200 | 144140550 | 2260 | 2255 | 2260 | 2255 | 26983 |
| 592 | 20240118 | 090100 | 83161120 | 2250 | 2255 | 2255 | 2250 | 2330 |
| 593 | 20240118 | 090000 | 77907265 | 2260 | 2235 | 2260 | 2235 | 34823 |