29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 3 | 20240118 | 185800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20240118 | 185700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20240118 | 185600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20240118 | 185500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20240118 | 185400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20240118 | 185300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20240118 | 185200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20240118 | 185100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20240118 | 185000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20240118 | 184900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20240118 | 184800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20240118 | 184700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20240118 | 184600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20240118 | 184500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20240118 | 184400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20240118 | 184300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20240118 | 184200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20240118 | 184100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20240118 | 184000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20240118 | 183900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20240118 | 183800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20240118 | 183700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20240118 | 183600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20240118 | 183500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20240118 | 183400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20240118 | 183300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20240118 | 183200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20240118 | 183100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20240118 | 183000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20240118 | 182900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 33 | 20240118 | 182800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20240118 | 182700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20240118 | 182600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20240118 | 182500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20240118 | 182400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20240118 | 182300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20240118 | 182200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20240118 | 182100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20240118 | 182000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20240118 | 181900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20240118 | 181800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20240118 | 181700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20240118 | 181600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20240118 | 181500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20240118 | 181400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20240118 | 181300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20240118 | 181200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20240118 | 181100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20240118 | 181000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20240118 | 180900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20240118 | 180800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20240118 | 180700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20240118 | 180600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20240118 | 180500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20240118 | 180400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20240118 | 180300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20240118 | 180200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20240118 | 180100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20240118 | 180000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20240118 | 175900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 63 | 20240118 | 175800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20240118 | 175700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20240118 | 175600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20240118 | 175500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20240118 | 175400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20240118 | 175300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20240118 | 175200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20240118 | 175100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20240118 | 175000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20240118 | 174900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20240118 | 174800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20240118 | 174700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20240118 | 174600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20240118 | 174500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20240118 | 174400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20240118 | 174300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20240118 | 174200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20240118 | 174100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20240118 | 174000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20240118 | 173900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20240118 | 173800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20240118 | 173700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20240118 | 173600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20240118 | 173500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20240118 | 173400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20240118 | 173300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20240118 | 173200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20240118 | 173100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20240118 | 173000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20240118 | 172900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 93 | 20240118 | 172800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20240118 | 172700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20240118 | 172600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20240118 | 172500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20240118 | 172400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20240118 | 172300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20240118 | 172200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20240118 | 172100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20240118 | 172000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20240118 | 171900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20240118 | 171800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20240118 | 171700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20240118 | 171600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20240118 | 171500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20240118 | 171400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20240118 | 171300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20240118 | 171200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20240118 | 171100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20240118 | 171000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20240118 | 170900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20240118 | 170800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20240118 | 170700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20240118 | 170600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20240118 | 170500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20240118 | 170400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20240118 | 170300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20240118 | 170200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20240118 | 170100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20240118 | 170000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20240118 | 165900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 123 | 20240118 | 165800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20240118 | 165700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20240118 | 165600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20240118 | 165500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20240118 | 165400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20240118 | 165300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20240118 | 165200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20240118 | 165100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20240118 | 165000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20240118 | 164900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20240118 | 164800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20240118 | 164700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20240118 | 164600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20240118 | 164500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20240118 | 164400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20240118 | 164300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20240118 | 164200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20240118 | 164100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20240118 | 164000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20240118 | 163900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20240118 | 163800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20240118 | 163700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20240118 | 163600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20240118 | 163500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20240118 | 163400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20240118 | 163300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20240118 | 163200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20240118 | 163100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20240118 | 163000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20240118 | 162900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 153 | 20240118 | 162800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20240118 | 162700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20240118 | 162600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20240118 | 162500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20240118 | 162400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20240118 | 162300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20240118 | 162200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20240118 | 162100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20240118 | 162000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20240118 | 161900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20240118 | 161800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20240118 | 161700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20240118 | 161600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20240118 | 161500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20240118 | 161400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20240118 | 161300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20240118 | 161200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20240118 | 161100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20240118 | 161000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20240118 | 160900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20240118 | 160800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20240118 | 160700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20240118 | 160600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20240118 | 160500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20240118 | 160400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20240118 | 160300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20240118 | 160200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20240118 | 160100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20240118 | 160000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20240118 | 155900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 183 | 20240118 | 155800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20240118 | 155700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20240118 | 155600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20240118 | 155500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20240118 | 155400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20240118 | 155300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20240118 | 155200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20240118 | 155100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20240118 | 155000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20240118 | 154900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20240118 | 154800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20240118 | 154700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20240118 | 154600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20240118 | 154500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20240118 | 154400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20240118 | 154300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20240118 | 154200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20240118 | 154100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20240118 | 154000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20240118 | 153900 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20240118 | 153800 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20240118 | 153700 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20240118 | 153600 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20240118 | 153500 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20240118 | 153400 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20240118 | 153300 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20240118 | 153200 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20240118 | 153100 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20240118 | 153000 | 1258305650 | 2220 | 2220 | 2220 | 2220 | 12640 |
| 212 | 20240118 | 152900 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 213 | 20240118 | 152800 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20240118 | 152700 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20240118 | 152600 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20240118 | 152500 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20240118 | 152400 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20240118 | 152300 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20240118 | 152200 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20240118 | 152100 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20240118 | 152000 | 1230244850 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20240118 | 151900 | 1230244850 | 2225 | 2220 | 2225 | 2215 | 1603 |
| 223 | 20240118 | 151800 | 1226690555 | 2220 | 2220 | 2225 | 2220 | 228 |
| 224 | 20240118 | 151700 | 1226184390 | 2225 | 2215 | 2225 | 2215 | 1429 |
| 225 | 20240118 | 151600 | 1223012050 | 2220 | 2225 | 2225 | 2220 | 172 |
| 226 | 20240118 | 151500 | 1222630200 | 2215 | 2220 | 2225 | 2215 | 2774 |
| 227 | 20240118 | 151400 | 1216472205 | 2220 | 2220 | 2220 | 2220 | 464 |
| 228 | 20240118 | 151300 | 1215442125 | 2215 | 2215 | 2215 | 2215 | 1680 |
| 229 | 20240118 | 151200 | 1211720925 | 2215 | 2215 | 2215 | 2210 | 704 |
| 230 | 20240118 | 151100 | 1210163810 | 2220 | 2220 | 2220 | 2220 | 100 |
| 231 | 20240118 | 151000 | 1209941810 | 2220 | 2215 | 2220 | 2215 | 741 |
| 232 | 20240118 | 150900 | 1208299990 | 2215 | 2215 | 2215 | 2215 | 510 |
| 233 | 20240118 | 150800 | 1207170340 | 2215 | 2215 | 2215 | 2215 | 0 |
| 234 | 20240118 | 150700 | 1207170340 | 2215 | 2215 | 2215 | 2215 | 1220 |
| 235 | 20240118 | 150600 | 1204468040 | 2220 | 2220 | 2220 | 2220 | 2 |
| 236 | 20240118 | 150500 | 1204463600 | 2215 | 2215 | 2215 | 2215 | 1700 |
| 237 | 20240118 | 150400 | 1200698100 | 2215 | 2210 | 2220 | 2210 | 2073 |
| 238 | 20240118 | 150300 | 1196106600 | 2220 | 2220 | 2220 | 2220 | 265 |
| 239 | 20240118 | 150200 | 1195518300 | 2215 | 2220 | 2220 | 2215 | 130 |
| 240 | 20240118 | 150100 | 1195230345 | 2215 | 2215 | 2215 | 2215 | 1241 |
| 241 | 20240118 | 150000 | 1192481530 | 2205 | 2210 | 2210 | 2205 | 9602 |
| 242 | 20240118 | 145900 | 1171284840 | 2215 | 2215 | 2215 | 2215 | 390 |
| 243 | 20240118 | 145800 | 1170420990 | 2210 | 2210 | 2210 | 2210 | 1 |
| 244 | 20240118 | 145700 | 1170418780 | 2210 | 2210 | 2210 | 2210 | 900 |
| 245 | 20240118 | 145600 | 1168429780 | 2215 | 2215 | 2215 | 2215 | 500 |
| 246 | 20240118 | 145500 | 1167322280 | 2215 | 2215 | 2215 | 2215 | 0 |
| 247 | 20240118 | 145400 | 1167322280 | 2215 | 2215 | 2215 | 2215 | 15 |
| 248 | 20240118 | 145300 | 1167289055 | 2215 | 2210 | 2215 | 2210 | 118 |
| 249 | 20240118 | 145200 | 1167028235 | 2215 | 2210 | 2215 | 2210 | 41 |
| 250 | 20240118 | 145100 | 1166937440 | 2215 | 2210 | 2215 | 2210 | 174 |
| 251 | 20240118 | 145000 | 1166552865 | 2210 | 2210 | 2215 | 2210 | 2509 |
| 252 | 20240118 | 144900 | 1161007660 | 2205 | 2205 | 2205 | 2205 | 0 |
| 253 | 20240118 | 144800 | 1161007660 | 2205 | 2205 | 2205 | 2205 | 0 |
| 254 | 20240118 | 144700 | 1161007660 | 2205 | 2205 | 2205 | 2205 | 1014 |
| 255 | 20240118 | 144600 | 1158771790 | 2205 | 2205 | 2205 | 2205 | 0 |
| 256 | 20240118 | 144500 | 1158771790 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 257 | 20240118 | 144400 | 1156566790 | 2215 | 2215 | 2215 | 2205 | 94 |
| 258 | 20240118 | 144300 | 1156358730 | 2210 | 2210 | 2210 | 2210 | 482 |
| 259 | 20240118 | 144200 | 1155293510 | 2210 | 2210 | 2210 | 2210 | 812 |
| 260 | 20240118 | 144100 | 1153498990 | 2205 | 2205 | 2205 | 2205 | 190 |
| 261 | 20240118 | 144000 | 1153080040 | 2210 | 2215 | 2215 | 2205 | 719 |
| 262 | 20240118 | 143900 | 1151491740 | 2205 | 2200 | 2205 | 2200 | 946 |
| 263 | 20240118 | 143800 | 1149406060 | 2200 | 2205 | 2215 | 2200 | 2460 |
| 264 | 20240118 | 143700 | 1143992830 | 2215 | 2205 | 2215 | 2205 | 2205 |
| 265 | 20240118 | 143600 | 1139125235 | 2205 | 2205 | 2205 | 2205 | 0 |
| 266 | 20240118 | 143500 | 1139125235 | 2205 | 2205 | 2205 | 2205 | 0 |
| 267 | 20240118 | 143400 | 1139125235 | 2205 | 2205 | 2205 | 2205 | 37 |
| 268 | 20240118 | 143300 | 1139043650 | 2205 | 2205 | 2205 | 2205 | 328 |
| 269 | 20240118 | 143200 | 1138320410 | 2205 | 2205 | 2205 | 2205 | 10 |
| 270 | 20240118 | 143100 | 1138298360 | 2200 | 2205 | 2205 | 2200 | 2004 |
| 271 | 20240118 | 143000 | 1133889540 | 2205 | 2210 | 2210 | 2205 | 1631 |
| 272 | 20240118 | 142900 | 1130292970 | 2210 | 2205 | 2210 | 2205 | 570 |
| 273 | 20240118 | 142800 | 1129034770 | 2205 | 2205 | 2205 | 2205 | 549 |
| 274 | 20240118 | 142700 | 1127824225 | 2210 | 2210 | 2210 | 2210 | 633 |
| 275 | 20240118 | 142600 | 1126425295 | 2210 | 2210 | 2210 | 2210 | 1200 |
| 276 | 20240118 | 142500 | 1123773295 | 2220 | 2220 | 2220 | 2220 | 144 |
| 277 | 20240118 | 142400 | 1123453615 | 2220 | 2215 | 2220 | 2205 | 544 |
| 278 | 20240118 | 142300 | 1122248705 | 2215 | 2215 | 2215 | 2215 | 522 |
| 279 | 20240118 | 142200 | 1121092475 | 2215 | 2210 | 2215 | 2210 | 42 |
| 280 | 20240118 | 142100 | 1120999490 | 2215 | 2210 | 2215 | 2210 | 10 |
| 281 | 20240118 | 142000 | 1120977385 | 2210 | 2215 | 2215 | 2210 | 22 |
| 282 | 20240118 | 141900 | 1120928665 | 2215 | 2210 | 2215 | 2210 | 100 |
| 283 | 20240118 | 141800 | 1120707220 | 2205 | 2205 | 2205 | 2205 | 402 |
| 284 | 20240118 | 141700 | 1119820810 | 2205 | 2205 | 2205 | 2205 | 0 |
| 285 | 20240118 | 141600 | 1119820810 | 2205 | 2205 | 2205 | 2205 | 5000 |
| 286 | 20240118 | 141500 | 1108795810 | 2205 | 2210 | 2215 | 2205 | 4553 |
| 287 | 20240118 | 141400 | 1098736675 | 2230 | 2215 | 2230 | 2215 | 5001 |
| 288 | 20240118 | 141300 | 1087659445 | 2215 | 2215 | 2215 | 2215 | 71 |
| 289 | 20240118 | 141200 | 1087502180 | 2230 | 2230 | 2230 | 2230 | 0 |
| 290 | 20240118 | 141100 | 1087502180 | 2230 | 2230 | 2230 | 2230 | 0 |
| 291 | 20240118 | 141000 | 1087502180 | 2230 | 2230 | 2230 | 2230 | 134 |
| 292 | 20240118 | 140900 | 1087203360 | 2235 | 2230 | 2235 | 2230 | 530 |
| 293 | 20240118 | 140800 | 1086020080 | 2230 | 2220 | 2230 | 2220 | 40 |
| 294 | 20240118 | 140700 | 1085931175 | 2210 | 2215 | 2215 | 2210 | 1303 |
| 295 | 20240118 | 140600 | 1083051540 | 2215 | 2215 | 2215 | 2215 | 460 |
| 296 | 20240118 | 140500 | 1082032640 | 2220 | 2220 | 2220 | 2220 | 1 |
| 297 | 20240118 | 140400 | 1082030420 | 2220 | 2220 | 2220 | 2220 | 902 |
| 298 | 20240118 | 140300 | 1080027980 | 2220 | 2210 | 2220 | 2210 | 521 |
| 299 | 20240118 | 140200 | 1078873180 | 2210 | 2210 | 2210 | 2210 | 1488 |
| 300 | 20240118 | 140100 | 1075584700 | 2210 | 2205 | 2210 | 2205 | 271 |
| 301 | 20240118 | 140000 | 1074985840 | 2205 | 2200 | 2205 | 2200 | 785 |
| 302 | 20240118 | 135900 | 1073254975 | 2205 | 2200 | 2205 | 2200 | 10 |
| 303 | 20240118 | 135800 | 1073232970 | 2200 | 2200 | 2200 | 2195 | 1700 |
| 304 | 20240118 | 135700 | 1069500470 | 2205 | 2205 | 2205 | 2195 | 2529 |
| 305 | 20240118 | 135600 | 1063949025 | 2200 | 2205 | 2210 | 2200 | 1175 |
| 306 | 20240118 | 135500 | 1061363755 | 2210 | 2210 | 2210 | 2210 | 17 |
| 307 | 20240118 | 135400 | 1061326185 | 2210 | 2210 | 2210 | 2210 | 0 |
| 308 | 20240118 | 135300 | 1061326185 | 2210 | 2210 | 2210 | 2210 | 1 |
| 309 | 20240118 | 135200 | 1061323975 | 2200 | 2200 | 2200 | 2200 | 913 |
| 310 | 20240118 | 135100 | 1059315375 | 2200 | 2200 | 2200 | 2200 | 85 |
| 311 | 20240118 | 135000 | 1059128375 | 2200 | 2200 | 2200 | 2200 | 30 |
| 312 | 20240118 | 134900 | 1059062375 | 2200 | 2200 | 2200 | 2200 | 1033 |
| 313 | 20240118 | 134800 | 1056789775 | 2200 | 2210 | 2215 | 2200 | 8797 |
| 314 | 20240118 | 134700 | 1037409270 | 2210 | 2210 | 2215 | 2205 | 7814 |
| 315 | 20240118 | 134600 | 1020137150 | 2215 | 2220 | 2220 | 2215 | 1269 |
| 316 | 20240118 | 134500 | 1017326205 | 2220 | 2220 | 2220 | 2220 | 1065 |
| 317 | 20240118 | 134400 | 1014961905 | 2220 | 2220 | 2220 | 2220 | 1320 |
| 318 | 20240118 | 134300 | 1012031505 | 2225 | 2225 | 2225 | 2225 | 1 |
| 319 | 20240118 | 134200 | 1012029280 | 2220 | 2220 | 2220 | 2220 | 450 |
| 320 | 20240118 | 134100 | 1011030280 | 2220 | 2230 | 2230 | 2220 | 538 |
| 321 | 20240118 | 134000 | 1009835880 | 2225 | 2220 | 2225 | 2220 | 532 |
| 322 | 20240118 | 133900 | 1008654055 | 2230 | 2230 | 2230 | 2230 | 0 |
| 323 | 20240118 | 133800 | 1008654055 | 2230 | 2230 | 2230 | 2230 | 4 |
| 324 | 20240118 | 133700 | 1008645135 | 2230 | 2230 | 2230 | 2230 | 444 |
| 325 | 20240118 | 133600 | 1007655015 | 2230 | 2220 | 2230 | 2220 | 201 |
| 326 | 20240118 | 133500 | 1007206875 | 2220 | 2220 | 2220 | 2220 | 345 |
| 327 | 20240118 | 133400 | 1006440975 | 2215 | 2220 | 2220 | 2215 | 5341 |
| 328 | 20240118 | 133300 | 994607710 | 2220 | 2220 | 2220 | 2220 | 347 |
| 329 | 20240118 | 133200 | 993837370 | 2220 | 2220 | 2220 | 2220 | 17 |
| 330 | 20240118 | 133100 | 993799630 | 2235 | 2235 | 2235 | 2235 | 0 |
| 331 | 20240118 | 133000 | 993799630 | 2235 | 2235 | 2235 | 2235 | 0 |
| 332 | 20240118 | 132900 | 993799630 | 2235 | 2235 | 2235 | 2235 | 0 |
| 333 | 20240118 | 132800 | 993799630 | 2235 | 2235 | 2235 | 2235 | 4 |
| 334 | 20240118 | 132700 | 993790690 | 2235 | 2220 | 2235 | 2220 | 1440 |
| 335 | 20240118 | 132600 | 990593850 | 2225 | 2225 | 2225 | 2225 | 211 |
| 336 | 20240118 | 132500 | 990124375 | 2225 | 2225 | 2225 | 2220 | 1003 |
| 337 | 20240118 | 132400 | 987892705 | 2225 | 2225 | 2225 | 2225 | 0 |
| 338 | 20240118 | 132300 | 987892705 | 2225 | 2225 | 2225 | 2225 | 0 |
| 339 | 20240118 | 132200 | 987892705 | 2225 | 2225 | 2225 | 2225 | 500 |
| 340 | 20240118 | 132100 | 986780205 | 2225 | 2225 | 2235 | 2225 | 3002 |
| 341 | 20240118 | 132000 | 980100745 | 2235 | 2235 | 2235 | 2235 | 0 |
| 342 | 20240118 | 131900 | 980100745 | 2235 | 2235 | 2235 | 2235 | 605 |
| 343 | 20240118 | 131800 | 978748570 | 2235 | 2235 | 2235 | 2235 | 9 |
| 344 | 20240118 | 131700 | 978728455 | 2235 | 2240 | 2240 | 2225 | 7910 |
| 345 | 20240118 | 131600 | 961104355 | 2240 | 2240 | 2240 | 2240 | 76 |
| 346 | 20240118 | 131500 | 960934115 | 2245 | 2245 | 2245 | 2245 | 2 |
| 347 | 20240118 | 131400 | 960929625 | 2250 | 2250 | 2250 | 2250 | 9 |
| 348 | 20240118 | 131300 | 960909375 | 2240 | 2240 | 2240 | 2240 | 90 |
| 349 | 20240118 | 131200 | 960707775 | 2245 | 2245 | 2245 | 2235 | 6458 |
| 350 | 20240118 | 131100 | 946246240 | 2245 | 2245 | 2245 | 2245 | 70 |
| 351 | 20240118 | 131000 | 946089090 | 2250 | 2250 | 2250 | 2250 | 891 |
| 352 | 20240118 | 130900 | 944084340 | 2250 | 2250 | 2250 | 2250 | 0 |
| 353 | 20240118 | 130800 | 944084340 | 2250 | 2250 | 2250 | 2250 | 464 |
| 354 | 20240118 | 130700 | 943040340 | 2255 | 2255 | 2255 | 2255 | 100 |
| 355 | 20240118 | 130600 | 942814840 | 2250 | 2250 | 2250 | 2250 | 10 |
| 356 | 20240118 | 130500 | 942792340 | 2250 | 2250 | 2250 | 2250 | 0 |
| 357 | 20240118 | 130400 | 942792340 | 2250 | 2250 | 2250 | 2250 | 450 |
| 358 | 20240118 | 130300 | 941779840 | 2250 | 2250 | 2250 | 2250 | 134 |
| 359 | 20240118 | 130200 | 941478340 | 2250 | 2250 | 2250 | 2250 | 110 |
| 360 | 20240118 | 130100 | 941230840 | 2250 | 2250 | 2255 | 2250 | 3400 |
| 361 | 20240118 | 130000 | 933580835 | 2255 | 2260 | 2260 | 2255 | 1386 |
| 362 | 20240118 | 125900 | 930455390 | 2255 | 2250 | 2255 | 2250 | 20 |
| 363 | 20240118 | 125800 | 930410295 | 2250 | 2255 | 2255 | 2250 | 90 |
| 364 | 20240118 | 125700 | 930207745 | 2260 | 2260 | 2260 | 2260 | 0 |
| 365 | 20240118 | 125600 | 930207745 | 2260 | 2255 | 2260 | 2255 | 10 |
| 366 | 20240118 | 125500 | 930185190 | 2260 | 2250 | 2260 | 2250 | 320 |
| 367 | 20240118 | 125400 | 929464705 | 2245 | 2245 | 2245 | 2245 | 0 |
| 368 | 20240118 | 125300 | 929464705 | 2245 | 2245 | 2245 | 2245 | 207 |
| 369 | 20240118 | 125200 | 928999990 | 2245 | 2245 | 2245 | 2245 | 5 |
| 370 | 20240118 | 125100 | 928988765 | 2245 | 2240 | 2245 | 2240 | 794 |
| 371 | 20240118 | 125000 | 927209775 | 2240 | 2240 | 2245 | 2240 | 120 |
| 372 | 20240118 | 124900 | 926940755 | 2240 | 2240 | 2240 | 2240 | 120 |
| 373 | 20240118 | 124800 | 926671955 | 2240 | 2240 | 2240 | 2240 | 0 |
| 374 | 20240118 | 124700 | 926671955 | 2240 | 2240 | 2240 | 2240 | 52 |
| 375 | 20240118 | 124600 | 926555475 | 2245 | 2240 | 2245 | 2240 | 17 |
| 376 | 20240118 | 124500 | 926517360 | 2240 | 2245 | 2245 | 2240 | 2 |
| 377 | 20240118 | 124400 | 926512875 | 2245 | 2245 | 2245 | 2245 | 702 |
| 378 | 20240118 | 124300 | 924936885 | 2245 | 2245 | 2245 | 2245 | 0 |
| 379 | 20240118 | 124200 | 924936885 | 2245 | 2245 | 2245 | 2245 | 1 |
| 380 | 20240118 | 124100 | 924934640 | 2245 | 2250 | 2250 | 2245 | 63 |
| 381 | 20240118 | 124000 | 924793200 | 2250 | 2255 | 2255 | 2250 | 1795 |
| 382 | 20240118 | 123900 | 920754390 | 2255 | 2255 | 2255 | 2255 | 30 |
| 383 | 20240118 | 123800 | 920686740 | 2255 | 2250 | 2255 | 2250 | 10 |
| 384 | 20240118 | 123700 | 920664235 | 2250 | 2250 | 2250 | 2250 | 0 |
| 385 | 20240118 | 123600 | 920664235 | 2250 | 2250 | 2250 | 2250 | 332 |
| 386 | 20240118 | 123500 | 919917235 | 2250 | 2250 | 2250 | 2250 | 107 |
| 387 | 20240118 | 123400 | 919676485 | 2250 | 2250 | 2250 | 2250 | 0 |
| 388 | 20240118 | 123300 | 919676485 | 2250 | 2250 | 2250 | 2250 | 4827 |
| 389 | 20240118 | 123200 | 908815735 | 2250 | 2250 | 2250 | 2250 | 0 |
| 390 | 20240118 | 123100 | 908815735 | 2250 | 2245 | 2250 | 2245 | 3067 |
| 391 | 20240118 | 123000 | 901917810 | 2245 | 2240 | 2245 | 2240 | 2553 |
| 392 | 20240118 | 122900 | 896193290 | 2240 | 2235 | 2240 | 2235 | 45 |
| 393 | 20240118 | 122800 | 896092495 | 2235 | 2235 | 2235 | 2235 | 302 |
| 394 | 20240118 | 122700 | 895417525 | 2235 | 2235 | 2235 | 2235 | 48 |
| 395 | 20240118 | 122600 | 895310245 | 2230 | 2230 | 2230 | 2230 | 1224 |
| 396 | 20240118 | 122500 | 892580725 | 2225 | 2225 | 2225 | 2225 | 0 |
| 397 | 20240118 | 122400 | 892580725 | 2225 | 2225 | 2225 | 2225 | 0 |
| 398 | 20240118 | 122300 | 892580725 | 2225 | 2225 | 2225 | 2225 | 2870 |
| 399 | 20240118 | 122200 | 886194975 | 2230 | 2235 | 2235 | 2230 | 92 |
| 400 | 20240118 | 122100 | 885989810 | 2235 | 2235 | 2235 | 2235 | 103 |
| 401 | 20240118 | 122000 | 885759605 | 2235 | 2235 | 2235 | 2230 | 4933 |
| 402 | 20240118 | 121900 | 874759005 | 2230 | 2230 | 2230 | 2230 | 4 |
| 403 | 20240118 | 121800 | 874750085 | 2230 | 2230 | 2230 | 2230 | 2 |
| 404 | 20240118 | 121700 | 874745625 | 2235 | 2235 | 2235 | 2235 | 0 |
| 405 | 20240118 | 121600 | 874745625 | 2235 | 2235 | 2235 | 2235 | 100 |
| 406 | 20240118 | 121500 | 874522125 | 2225 | 2225 | 2225 | 2225 | 3 |
| 407 | 20240118 | 121400 | 874515450 | 2225 | 2225 | 2225 | 2225 | 4185 |
| 408 | 20240118 | 121300 | 865203825 | 2225 | 2235 | 2235 | 2225 | 500 |
| 409 | 20240118 | 121200 | 864090250 | 2245 | 2245 | 2245 | 2245 | 0 |
| 410 | 20240118 | 121100 | 864090250 | 2245 | 2245 | 2245 | 2245 | 0 |
| 411 | 20240118 | 121000 | 864090250 | 2245 | 2245 | 2245 | 2245 | 1548 |
| 412 | 20240118 | 120900 | 860614990 | 2245 | 2235 | 2245 | 2225 | 9281 |
| 413 | 20240118 | 120800 | 839836170 | 2245 | 2245 | 2245 | 2245 | 3 |
| 414 | 20240118 | 120700 | 839829435 | 2250 | 2250 | 2250 | 2250 | 0 |
| 415 | 20240118 | 120600 | 839829435 | 2250 | 2250 | 2250 | 2250 | 90 |
| 416 | 20240118 | 120500 | 839626935 | 2235 | 2235 | 2235 | 2235 | 1 |
| 417 | 20240118 | 120400 | 839624700 | 2235 | 2240 | 2240 | 2235 | 1200 |
| 418 | 20240118 | 120300 | 836942690 | 2240 | 2240 | 2240 | 2240 | 200 |
| 419 | 20240118 | 120200 | 836494690 | 2240 | 2240 | 2240 | 2240 | 300 |
| 420 | 20240118 | 120100 | 835822690 | 2240 | 2240 | 2240 | 2240 | 2001 |
| 421 | 20240118 | 120000 | 831340450 | 2240 | 2245 | 2245 | 2240 | 405 |
| 422 | 20240118 | 115900 | 830432725 | 2240 | 2240 | 2240 | 2240 | 43 |
| 423 | 20240118 | 115800 | 830336405 | 2245 | 2245 | 2245 | 2245 | 2109 |
| 424 | 20240118 | 115700 | 825601700 | 2250 | 2250 | 2250 | 2250 | 0 |
| 425 | 20240118 | 115600 | 825601700 | 2250 | 2250 | 2250 | 2250 | 0 |
| 426 | 20240118 | 115500 | 825601700 | 2250 | 2250 | 2250 | 2250 | 233 |
| 427 | 20240118 | 115400 | 825077450 | 2255 | 2255 | 2255 | 2255 | 40 |
| 428 | 20240118 | 115300 | 824987250 | 2250 | 2250 | 2250 | 2250 | 10 |
| 429 | 20240118 | 115200 | 824964750 | 2250 | 2250 | 2250 | 2250 | 141 |
| 430 | 20240118 | 115100 | 824647500 | 2250 | 2250 | 2250 | 2250 | 0 |
| 431 | 20240118 | 115000 | 824647500 | 2250 | 2250 | 2250 | 2250 | 545 |
| 432 | 20240118 | 114900 | 823421250 | 2250 | 2250 | 2250 | 2250 | 0 |
| 433 | 20240118 | 114800 | 823421250 | 2250 | 2250 | 2250 | 2250 | 429 |
| 434 | 20240118 | 114700 | 822456000 | 2250 | 2250 | 2250 | 2250 | 0 |
| 435 | 20240118 | 114600 | 822456000 | 2250 | 2250 | 2250 | 2250 | 846 |
| 436 | 20240118 | 114500 | 820552500 | 2245 | 2245 | 2245 | 2245 | 0 |
| 437 | 20240118 | 114400 | 820552500 | 2245 | 2245 | 2245 | 2245 | 0 |
| 438 | 20240118 | 114300 | 820552500 | 2245 | 2245 | 2245 | 2245 | 0 |
| 439 | 20240118 | 114200 | 820552500 | 2245 | 2245 | 2245 | 2245 | 1 |
| 440 | 20240118 | 114100 | 820550255 | 2245 | 2245 | 2245 | 2245 | 0 |
| 441 | 20240118 | 114000 | 820550255 | 2245 | 2250 | 2250 | 2245 | 814 |
| 442 | 20240118 | 113900 | 818720325 | 2260 | 2260 | 2260 | 2260 | 10 |
| 443 | 20240118 | 113800 | 818697725 | 2260 | 2260 | 2260 | 2260 | 6 |
| 444 | 20240118 | 113700 | 818684165 | 2265 | 2255 | 2265 | 2245 | 1503 |
| 445 | 20240118 | 113600 | 815284975 | 2255 | 2255 | 2255 | 2255 | 1 |
| 446 | 20240118 | 113500 | 815282720 | 2255 | 2255 | 2255 | 2255 | 8 |
| 447 | 20240118 | 113400 | 815264680 | 2255 | 2250 | 2255 | 2250 | 500 |
| 448 | 20240118 | 113300 | 814137230 | 2255 | 2255 | 2255 | 2255 | 2 |
| 449 | 20240118 | 113200 | 814132720 | 2240 | 2240 | 2240 | 2240 | 13 |
| 450 | 20240118 | 113100 | 814103600 | 2255 | 2255 | 2255 | 2255 | 5 |
| 451 | 20240118 | 113000 | 814092325 | 2235 | 2250 | 2250 | 2235 | 7610 |
| 452 | 20240118 | 112900 | 797059780 | 2245 | 2250 | 2250 | 2245 | 8 |
| 453 | 20240118 | 112800 | 797041785 | 2250 | 2250 | 2250 | 2250 | 1200 |
| 454 | 20240118 | 112700 | 794341785 | 2260 | 2255 | 2260 | 2255 | 851 |
| 455 | 20240118 | 112600 | 792418735 | 2255 | 2255 | 2255 | 2255 | 1180 |
| 456 | 20240118 | 112500 | 789757835 | 2255 | 2255 | 2255 | 2255 | 28 |
| 457 | 20240118 | 112400 | 789694695 | 2255 | 2255 | 2255 | 2255 | 0 |
| 458 | 20240118 | 112300 | 789694695 | 2255 | 2255 | 2255 | 2255 | 300 |
| 459 | 20240118 | 112200 | 789018195 | 2255 | 2260 | 2260 | 2255 | 197 |
| 460 | 20240118 | 112100 | 788573475 | 2255 | 2265 | 2265 | 2255 | 1063 |
| 461 | 20240118 | 112000 | 786170985 | 2265 | 2260 | 2265 | 2260 | 1739 |
| 462 | 20240118 | 111900 | 782238345 | 2255 | 2255 | 2255 | 2255 | 557 |
| 463 | 20240118 | 111800 | 780982310 | 2255 | 2255 | 2255 | 2255 | 443 |
| 464 | 20240118 | 111700 | 779983345 | 2250 | 2250 | 2250 | 2250 | 0 |
| 465 | 20240118 | 111600 | 779983345 | 2250 | 2250 | 2250 | 2250 | 0 |
| 466 | 20240118 | 111500 | 779983345 | 2250 | 2265 | 2265 | 2250 | 1005 |
| 467 | 20240118 | 111400 | 777707095 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 468 | 20240118 | 111300 | 775442095 | 2260 | 2245 | 2260 | 2240 | 9245 |
| 469 | 20240118 | 111200 | 754575285 | 2245 | 2245 | 2245 | 2245 | 18 |
| 470 | 20240118 | 111100 | 754534875 | 2245 | 2235 | 2250 | 2235 | 704 |
| 471 | 20240118 | 111000 | 752952300 | 2235 | 2235 | 2235 | 2235 | 10 |
| 472 | 20240118 | 110900 | 752929950 | 2235 | 2240 | 2240 | 2235 | 2362 |
| 473 | 20240118 | 110800 | 747642875 | 2240 | 2240 | 2240 | 2240 | 0 |
| 474 | 20240118 | 110700 | 747642875 | 2240 | 2240 | 2240 | 2240 | 0 |
| 475 | 20240118 | 110600 | 747642875 | 2240 | 2250 | 2250 | 2240 | 4020 |
| 476 | 20240118 | 110500 | 738621365 | 2250 | 2245 | 2250 | 2245 | 645 |
| 477 | 20240118 | 110400 | 737170265 | 2250 | 2250 | 2250 | 2250 | 100 |
| 478 | 20240118 | 110300 | 736945265 | 2255 | 2250 | 2255 | 2250 | 587 |
| 479 | 20240118 | 110200 | 735624340 | 2255 | 2255 | 2255 | 2250 | 100 |
| 480 | 20240118 | 110100 | 735398885 | 2250 | 2250 | 2250 | 2250 | 545 |
| 481 | 20240118 | 110000 | 734172635 | 2250 | 2250 | 2250 | 2245 | 4 |
| 482 | 20240118 | 105900 | 734163640 | 2245 | 2245 | 2245 | 2245 | 161 |
| 483 | 20240118 | 105800 | 733802195 | 2245 | 2245 | 2245 | 2245 | 13 |
| 484 | 20240118 | 105700 | 733773010 | 2245 | 2245 | 2245 | 2245 | 100 |
| 485 | 20240118 | 105600 | 733548510 | 2245 | 2245 | 2245 | 2245 | 0 |
| 486 | 20240118 | 105500 | 733548510 | 2245 | 2245 | 2245 | 2245 | 300 |
| 487 | 20240118 | 105400 | 732875010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 488 | 20240118 | 105300 | 732875010 | 2245 | 2245 | 2245 | 2245 | 0 |
| 489 | 20240118 | 105200 | 732875010 | 2245 | 2255 | 2255 | 2245 | 28 |
| 490 | 20240118 | 105100 | 732811880 | 2255 | 2255 | 2255 | 2255 | 5260 |
| 491 | 20240118 | 105000 | 720950580 | 2255 | 2255 | 2255 | 2250 | 1025 |
| 492 | 20240118 | 104900 | 718639220 | 2255 | 2245 | 2255 | 2245 | 8907 |
| 493 | 20240118 | 104800 | 698641505 | 2255 | 2260 | 2260 | 2255 | 188 |
| 494 | 20240118 | 104700 | 698216775 | 2260 | 2255 | 2260 | 2255 | 2257 |
| 495 | 20240118 | 104600 | 693126475 | 2255 | 2250 | 2255 | 2245 | 2701 |
| 496 | 20240118 | 104500 | 687051435 | 2250 | 2250 | 2250 | 2250 | 6 |
| 497 | 20240118 | 104400 | 687037935 | 2250 | 2245 | 2250 | 2245 | 4316 |
| 498 | 20240118 | 104300 | 677327785 | 2245 | 2245 | 2245 | 2245 | 217 |
| 499 | 20240118 | 104200 | 676840620 | 2240 | 2245 | 2250 | 2240 | 5227 |
| 500 | 20240118 | 104100 | 665115420 | 2250 | 2245 | 2250 | 2245 | 482 |
| 501 | 20240118 | 104000 | 664033280 | 2245 | 2245 | 2245 | 2245 | 0 |
| 502 | 20240118 | 103900 | 664033280 | 2245 | 2245 | 2245 | 2245 | 1520 |
| 503 | 20240118 | 103800 | 660620880 | 2250 | 2255 | 2255 | 2250 | 4099 |
| 504 | 20240118 | 103700 | 651395115 | 2250 | 2245 | 2250 | 2245 | 3428 |
| 505 | 20240118 | 103600 | 643688055 | 2250 | 2245 | 2250 | 2240 | 13023 |
| 506 | 20240118 | 103500 | 614509815 | 2240 | 2240 | 2240 | 2240 | 40 |
| 507 | 20240118 | 103400 | 614420215 | 2240 | 2240 | 2240 | 2240 | 1 |
| 508 | 20240118 | 103300 | 614417975 | 2245 | 2235 | 2245 | 2235 | 14159 |
| 509 | 20240118 | 103200 | 582698110 | 2240 | 2240 | 2240 | 2240 | 2266 |
| 510 | 20240118 | 103100 | 577622270 | 2240 | 2240 | 2240 | 2240 | 0 |
| 511 | 20240118 | 103000 | 577622270 | 2240 | 2230 | 2240 | 2230 | 10480 |
| 512 | 20240118 | 102900 | 554250570 | 2230 | 2230 | 2230 | 2230 | 14 |
| 513 | 20240118 | 102800 | 554219350 | 2245 | 2230 | 2245 | 2230 | 3003 |
| 514 | 20240118 | 102700 | 547489005 | 2235 | 2235 | 2235 | 2235 | 455 |
| 515 | 20240118 | 102600 | 546472080 | 2225 | 2225 | 2225 | 2225 | 0 |
| 516 | 20240118 | 102500 | 546472080 | 2225 | 2225 | 2225 | 2225 | 1 |
| 517 | 20240118 | 102400 | 546469855 | 2235 | 2230 | 2235 | 2230 | 3046 |
| 518 | 20240118 | 102300 | 539667305 | 2230 | 2230 | 2230 | 2230 | 256 |
| 519 | 20240118 | 102200 | 539096425 | 2230 | 2230 | 2230 | 2230 | 2 |
| 520 | 20240118 | 102100 | 539091965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 521 | 20240118 | 102000 | 539091965 | 2230 | 2230 | 2230 | 2230 | 3000 |
| 522 | 20240118 | 101900 | 532401965 | 2230 | 2225 | 2230 | 2225 | 491 |
| 523 | 20240118 | 101800 | 531307535 | 2225 | 2225 | 2225 | 2225 | 2866 |
| 524 | 20240118 | 101700 | 524930685 | 2225 | 2230 | 2230 | 2225 | 212 |
| 525 | 20240118 | 101600 | 524458125 | 2235 | 2230 | 2235 | 2230 | 38 |
| 526 | 20240118 | 101500 | 524373300 | 2230 | 2225 | 2230 | 2225 | 8322 |
| 527 | 20240118 | 101400 | 505815450 | 2225 | 2225 | 2225 | 2225 | 9 |
| 528 | 20240118 | 101300 | 505795425 | 2225 | 2225 | 2225 | 2225 | 70 |
| 529 | 20240118 | 101200 | 505639675 | 2225 | 2225 | 2225 | 2225 | 1550 |
| 530 | 20240118 | 101100 | 502190925 | 2225 | 2230 | 2230 | 2225 | 1057 |
| 531 | 20240118 | 101000 | 499838985 | 2230 | 2230 | 2230 | 2230 | 52 |
| 532 | 20240118 | 100900 | 499723025 | 2230 | 2230 | 2230 | 2230 | 27 |
| 533 | 20240118 | 100800 | 499662815 | 2235 | 2230 | 2235 | 2230 | 1201 |
| 534 | 20240118 | 100700 | 496984580 | 2230 | 2225 | 2230 | 2220 | 3251 |
| 535 | 20240118 | 100600 | 489736910 | 2225 | 2225 | 2225 | 2225 | 39 |
| 536 | 20240118 | 100500 | 489650135 | 2225 | 2225 | 2225 | 2225 | 2188 |
| 537 | 20240118 | 100400 | 484781835 | 2225 | 2225 | 2225 | 2225 | 18 |
| 538 | 20240118 | 100300 | 484741785 | 2225 | 2230 | 2230 | 2225 | 2169 |
| 539 | 20240118 | 100200 | 479915750 | 2235 | 2225 | 2235 | 2225 | 1988 |
| 540 | 20240118 | 100100 | 475481245 | 2225 | 2210 | 2225 | 2210 | 411 |
| 541 | 20240118 | 100000 | 474569350 | 2210 | 2215 | 2215 | 2205 | 15691 |
| 542 | 20240118 | 095900 | 439934855 | 2215 | 2215 | 2215 | 2210 | 5501 |
| 543 | 20240118 | 095800 | 427759095 | 2215 | 2220 | 2220 | 2215 | 4000 |
| 544 | 20240118 | 095700 | 418894260 | 2230 | 2230 | 2230 | 2230 | 383 |
| 545 | 20240118 | 095600 | 418040170 | 2230 | 2235 | 2235 | 2230 | 2054 |
| 546 | 20240118 | 095500 | 413459500 | 2235 | 2215 | 2235 | 2215 | 6492 |
| 547 | 20240118 | 095400 | 399003540 | 2225 | 2210 | 2225 | 2210 | 2500 |
| 548 | 20240118 | 095300 | 393450095 | 2210 | 2210 | 2210 | 2210 | 0 |
| 549 | 20240118 | 095200 | 393450095 | 2210 | 2210 | 2210 | 2210 | 25 |
| 550 | 20240118 | 095100 | 393394845 | 2210 | 2215 | 2215 | 2210 | 2087 |
| 551 | 20240118 | 095000 | 388782525 | 2215 | 2220 | 2220 | 2215 | 5400 |
| 552 | 20240118 | 094900 | 376814555 | 2220 | 2220 | 2225 | 2220 | 2560 |
| 553 | 20240118 | 094800 | 371131350 | 2235 | 2220 | 2235 | 2220 | 4431 |
| 554 | 20240118 | 094700 | 361283140 | 2220 | 2225 | 2225 | 2215 | 3741 |
| 555 | 20240118 | 094600 | 352970160 | 2230 | 2220 | 2230 | 2220 | 2019 |
| 556 | 20240118 | 094500 | 348469975 | 2220 | 2225 | 2225 | 2220 | 7392 |
| 557 | 20240118 | 094400 | 332049370 | 2230 | 2230 | 2230 | 2230 | 321 |
| 558 | 20240118 | 094300 | 331333540 | 2230 | 2235 | 2235 | 2230 | 2371 |
| 559 | 20240118 | 094200 | 326039355 | 2235 | 2235 | 2235 | 2235 | 210 |
| 560 | 20240118 | 094100 | 325570005 | 2235 | 2235 | 2235 | 2235 | 671 |
| 561 | 20240118 | 094000 | 324070320 | 2235 | 2235 | 2235 | 2235 | 120 |
| 562 | 20240118 | 093900 | 323802120 | 2240 | 2235 | 2240 | 2235 | 1983 |
| 563 | 20240118 | 093800 | 319360220 | 2240 | 2235 | 2240 | 2235 | 112 |
| 564 | 20240118 | 093700 | 319109895 | 2245 | 2245 | 2245 | 2245 | 0 |
| 565 | 20240118 | 093600 | 319109895 | 2245 | 2245 | 2245 | 2245 | 87 |
| 566 | 20240118 | 093500 | 318914580 | 2245 | 2245 | 2245 | 2245 | 1115 |
| 567 | 20240118 | 093400 | 316411405 | 2245 | 2245 | 2245 | 2235 | 66 |
| 568 | 20240118 | 093300 | 316263245 | 2250 | 2250 | 2250 | 2245 | 256 |
| 569 | 20240118 | 093200 | 315688245 | 2245 | 2230 | 2245 | 2230 | 7182 |
| 570 | 20240118 | 093100 | 299612805 | 2245 | 2235 | 2245 | 2225 | 6381 |
| 571 | 20240118 | 093000 | 285307345 | 2245 | 2250 | 2250 | 2240 | 1589 |
| 572 | 20240118 | 092900 | 281732245 | 2255 | 2230 | 2255 | 2230 | 9670 |
| 573 | 20240118 | 092800 | 259983965 | 2225 | 2225 | 2225 | 2225 | 3103 |
| 574 | 20240118 | 092700 | 253079790 | 2225 | 2225 | 2225 | 2225 | 508 |
| 575 | 20240118 | 092600 | 251949490 | 2235 | 2235 | 2235 | 2235 | 0 |
| 576 | 20240118 | 092500 | 251949490 | 2235 | 2235 | 2235 | 2235 | 323 |
| 577 | 20240118 | 092400 | 251227585 | 2235 | 2225 | 2235 | 2225 | 514 |
| 578 | 20240118 | 092300 | 250080685 | 2225 | 2230 | 2230 | 2225 | 1826 |
| 579 | 20240118 | 092200 | 246017745 | 2230 | 2240 | 2240 | 2230 | 6809 |
| 580 | 20240118 | 092100 | 230808980 | 2240 | 2235 | 2240 | 2235 | 870 |
| 581 | 20240118 | 092000 | 228863530 | 2235 | 2230 | 2235 | 2230 | 114 |
| 582 | 20240118 | 091900 | 228608745 | 2235 | 2230 | 2235 | 2230 | 696 |
| 583 | 20240118 | 091800 | 227056580 | 2230 | 2225 | 2230 | 2225 | 396 |
| 584 | 20240118 | 091700 | 226175425 | 2220 | 2220 | 2240 | 2220 | 3855 |
| 585 | 20240118 | 091600 | 217593400 | 2220 | 2220 | 2220 | 2220 | 5103 |
| 586 | 20240118 | 091500 | 206264740 | 2220 | 2245 | 2245 | 2220 | 457 |
| 587 | 20240118 | 091400 | 205241050 | 2220 | 2225 | 2225 | 2220 | 1187 |
| 588 | 20240118 | 091300 | 202601035 | 2230 | 2240 | 2245 | 2230 | 6038 |
| 589 | 20240118 | 091200 | 189126840 | 2245 | 2255 | 2255 | 2245 | 11524 |
| 590 | 20240118 | 091100 | 163228860 | 2260 | 2240 | 2260 | 2240 | 9956 |
| 591 | 20240118 | 091000 | 140850580 | 2240 | 2240 | 2250 | 2230 | 9914 |
| 592 | 20240118 | 090900 | 118689430 | 2235 | 2215 | 2235 | 2215 | 5474 |
| 593 | 20240118 | 090800 | 106502475 | 2215 | 2215 | 2225 | 2215 | 7741 |
| 594 | 20240118 | 090700 | 89309435 | 2215 | 2200 | 2215 | 2200 | 2166 |
| 595 | 20240118 | 090600 | 84517115 | 2200 | 2195 | 2205 | 2195 | 801 |
| 596 | 20240118 | 090500 | 82756575 | 2195 | 2185 | 2200 | 2185 | 2410 |
| 597 | 20240118 | 090400 | 77471200 | 2185 | 2200 | 2200 | 2185 | 15147 |
| 598 | 20240118 | 090300 | 44317535 | 2200 | 2210 | 2220 | 2200 | 5320 |
| 599 | 20240118 | 090200 | 32575725 | 2215 | 2215 | 2215 | 2215 | 1066 |
| 600 | 20240118 | 090100 | 30214535 | 2215 | 2215 | 2215 | 2215 | 5705 |
| 601 | 20240118 | 090000 | 17577960 | 2220 | 2220 | 2220 | 2220 | 7918 |