29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 8260 |
| 3 | 20240119 | 185900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20240119 | 185800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20240119 | 185700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20240119 | 185600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20240119 | 185500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20240119 | 185400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20240119 | 185300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20240119 | 185200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20240119 | 185100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20240119 | 185000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20240119 | 184900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20240119 | 184800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20240119 | 184700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20240119 | 184600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20240119 | 184500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20240119 | 184400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20240119 | 184300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20240119 | 184200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20240119 | 184100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20240119 | 184000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20240119 | 183900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20240119 | 183800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20240119 | 183700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20240119 | 183600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20240119 | 183500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20240119 | 183400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20240119 | 183300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20240119 | 183200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20240119 | 183100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20240119 | 183000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 8260 |
| 33 | 20240119 | 182900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20240119 | 182800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20240119 | 182700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20240119 | 182600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20240119 | 182500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20240119 | 182400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20240119 | 182300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20240119 | 182200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20240119 | 182100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20240119 | 182000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20240119 | 181900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20240119 | 181800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20240119 | 181700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20240119 | 181600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20240119 | 181500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20240119 | 181400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20240119 | 181300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20240119 | 181200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20240119 | 181100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20240119 | 181000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20240119 | 180900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20240119 | 180800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20240119 | 180700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20240119 | 180600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20240119 | 180500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20240119 | 180400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20240119 | 180300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20240119 | 180200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20240119 | 180100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20240119 | 180000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 8260 |
| 63 | 20240119 | 175900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20240119 | 175800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20240119 | 175700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20240119 | 175600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20240119 | 175500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20240119 | 175400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20240119 | 175300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20240119 | 175200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20240119 | 175100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20240119 | 175000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20240119 | 174900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20240119 | 174800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20240119 | 174700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20240119 | 174600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20240119 | 174500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20240119 | 174400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20240119 | 174300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20240119 | 174200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20240119 | 174100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20240119 | 174000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20240119 | 173900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20240119 | 173800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20240119 | 173700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20240119 | 173600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20240119 | 173500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20240119 | 173400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20240119 | 173300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20240119 | 173200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20240119 | 173100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20240119 | 173000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 8260 |
| 93 | 20240119 | 172900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20240119 | 172800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20240119 | 172700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20240119 | 172600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20240119 | 172500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20240119 | 172400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20240119 | 172300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20240119 | 172200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20240119 | 172100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20240119 | 172000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20240119 | 171900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20240119 | 171800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20240119 | 171700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20240119 | 171600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20240119 | 171500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20240119 | 171400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20240119 | 171300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20240119 | 171200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20240119 | 171100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20240119 | 171000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20240119 | 170900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20240119 | 170800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20240119 | 170700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20240119 | 170600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20240119 | 170500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20240119 | 170400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20240119 | 170300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20240119 | 170200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20240119 | 170100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20240119 | 170000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 8260 |
| 123 | 20240119 | 165900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20240119 | 165800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20240119 | 165700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20240119 | 165600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20240119 | 165500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20240119 | 165400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20240119 | 165300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20240119 | 165200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20240119 | 165100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20240119 | 165000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20240119 | 164900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20240119 | 164800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20240119 | 164700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20240119 | 164600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20240119 | 164500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20240119 | 164400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20240119 | 164300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20240119 | 164200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20240119 | 164100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20240119 | 164000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20240119 | 163900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20240119 | 163800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20240119 | 163700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20240119 | 163600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20240119 | 163500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20240119 | 163400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20240119 | 163300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20240119 | 163200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20240119 | 163100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20240119 | 163000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 8260 |
| 153 | 20240119 | 162900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20240119 | 162800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20240119 | 162700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20240119 | 162600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20240119 | 162500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20240119 | 162400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20240119 | 162300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20240119 | 162200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20240119 | 162100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20240119 | 162000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20240119 | 161900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20240119 | 161800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20240119 | 161700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20240119 | 161600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20240119 | 161500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20240119 | 161400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20240119 | 161300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20240119 | 161200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20240119 | 161100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20240119 | 161000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20240119 | 160900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20240119 | 160800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20240119 | 160700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20240119 | 160600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20240119 | 160500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20240119 | 160400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20240119 | 160300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20240119 | 160200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20240119 | 160100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20240119 | 160000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 8260 |
| 183 | 20240119 | 155900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20240119 | 155800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20240119 | 155700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20240119 | 155600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20240119 | 155500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20240119 | 155400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20240119 | 155300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20240119 | 155200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20240119 | 155100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20240119 | 155000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20240119 | 154900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20240119 | 154800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20240119 | 154700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20240119 | 154600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20240119 | 154500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20240119 | 154400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20240119 | 154300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20240119 | 154200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20240119 | 154100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20240119 | 154000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20240119 | 153900 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20240119 | 153800 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20240119 | 153700 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20240119 | 153600 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20240119 | 153500 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20240119 | 153400 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20240119 | 153300 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20240119 | 153200 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20240119 | 153100 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20240119 | 153000 | 1248534860 | 2230 | 2230 | 2230 | 2230 | 16520 |
| 213 | 20240119 | 152900 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20240119 | 152800 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20240119 | 152700 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20240119 | 152600 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 217 | 20240119 | 152500 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 218 | 20240119 | 152400 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20240119 | 152300 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20240119 | 152200 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 221 | 20240119 | 152100 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 222 | 20240119 | 152000 | 1230115060 | 2235 | 2235 | 2235 | 2235 | 0 |
| 223 | 20240119 | 151900 | 1230115060 | 2235 | 2235 | 2240 | 2235 | 1535 |
| 224 | 20240119 | 151800 | 1226684025 | 2240 | 2230 | 2240 | 2230 | 157 |
| 225 | 20240119 | 151700 | 1226333730 | 2240 | 2230 | 2240 | 2230 | 1577 |
| 226 | 20240119 | 151600 | 1222811875 | 2230 | 2225 | 2230 | 2225 | 682 |
| 227 | 20240119 | 151500 | 1221291185 | 2230 | 2225 | 2230 | 2220 | 3189 |
| 228 | 20240119 | 151400 | 1214183895 | 2230 | 2230 | 2230 | 2225 | 18 |
| 229 | 20240119 | 151300 | 1214143800 | 2230 | 2230 | 2230 | 2220 | 235 |
| 230 | 20240119 | 151200 | 1213619850 | 2225 | 2230 | 2235 | 2225 | 463 |
| 231 | 20240119 | 151100 | 1212585950 | 2220 | 2230 | 2230 | 2220 | 5695 |
| 232 | 20240119 | 151000 | 1199921865 | 2230 | 2230 | 2230 | 2230 | 25 |
| 233 | 20240119 | 150900 | 1199866115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 234 | 20240119 | 150800 | 1199866115 | 2235 | 2225 | 2235 | 2225 | 833 |
| 235 | 20240119 | 150700 | 1198009230 | 2225 | 2225 | 2225 | 2225 | 77 |
| 236 | 20240119 | 150600 | 1197837905 | 2235 | 2235 | 2235 | 2235 | 0 |
| 237 | 20240119 | 150500 | 1197837905 | 2235 | 2230 | 2235 | 2225 | 157 |
| 238 | 20240119 | 150400 | 1197487780 | 2230 | 2230 | 2230 | 2230 | 0 |
| 239 | 20240119 | 150300 | 1197487780 | 2230 | 2225 | 2230 | 2225 | 51 |
| 240 | 20240119 | 150200 | 1197374095 | 2230 | 2230 | 2230 | 2230 | 11 |
| 241 | 20240119 | 150100 | 1197349565 | 2220 | 2230 | 2230 | 2220 | 1025 |
| 242 | 20240119 | 150000 | 1195073915 | 2225 | 2230 | 2230 | 2225 | 24 |
| 243 | 20240119 | 145900 | 1195020460 | 2230 | 2230 | 2230 | 2230 | 110 |
| 244 | 20240119 | 145800 | 1194775160 | 2230 | 2230 | 2235 | 2230 | 1486 |
| 245 | 20240119 | 145700 | 1191460880 | 2230 | 2225 | 2230 | 2225 | 3458 |
| 246 | 20240119 | 145600 | 1183755465 | 2225 | 2215 | 2225 | 2210 | 4779 |
| 247 | 20240119 | 145500 | 1173174425 | 2205 | 2210 | 2210 | 2205 | 380 |
| 248 | 20240119 | 145400 | 1172335775 | 2210 | 2205 | 2210 | 2205 | 564 |
| 249 | 20240119 | 145300 | 1171089835 | 2205 | 2200 | 2215 | 2195 | 9023 |
| 250 | 20240119 | 145200 | 1151210720 | 2200 | 2205 | 2210 | 2200 | 4004 |
| 251 | 20240119 | 145100 | 1142393840 | 2205 | 2205 | 2205 | 2205 | 15 |
| 252 | 20240119 | 145000 | 1142360765 | 2205 | 2215 | 2215 | 2205 | 154 |
| 253 | 20240119 | 144900 | 1142021165 | 2205 | 2210 | 2210 | 2205 | 3025 |
| 254 | 20240119 | 144800 | 1135342675 | 2210 | 2215 | 2215 | 2210 | 220 |
| 255 | 20240119 | 144700 | 1134855970 | 2215 | 2215 | 2215 | 2215 | 9 |
| 256 | 20240119 | 144600 | 1134836035 | 2210 | 2210 | 2210 | 2210 | 0 |
| 257 | 20240119 | 144500 | 1134836035 | 2210 | 2205 | 2210 | 2205 | 240 |
| 258 | 20240119 | 144400 | 1134305685 | 2205 | 2205 | 2205 | 2205 | 6 |
| 259 | 20240119 | 144300 | 1134292455 | 2205 | 2200 | 2205 | 2200 | 87 |
| 260 | 20240119 | 144200 | 1134100805 | 2200 | 2200 | 2205 | 2200 | 3523 |
| 261 | 20240119 | 144100 | 1126350165 | 2200 | 2210 | 2210 | 2200 | 231 |
| 262 | 20240119 | 144000 | 1125841955 | 2200 | 2200 | 2200 | 2200 | 80 |
| 263 | 20240119 | 143900 | 1125665955 | 2200 | 2205 | 2205 | 2200 | 4063 |
| 264 | 20240119 | 143800 | 1116721075 | 2210 | 2210 | 2210 | 2210 | 0 |
| 265 | 20240119 | 143700 | 1116721075 | 2210 | 2210 | 2210 | 2210 | 27 |
| 266 | 20240119 | 143600 | 1116661405 | 2205 | 2205 | 2205 | 2205 | 283 |
| 267 | 20240119 | 143500 | 1116037390 | 2205 | 2210 | 2210 | 2205 | 2 |
| 268 | 20240119 | 143400 | 1116032975 | 2205 | 2205 | 2205 | 2205 | 0 |
| 269 | 20240119 | 143300 | 1116032975 | 2205 | 2210 | 2210 | 2205 | 961 |
| 270 | 20240119 | 143200 | 1113909170 | 2205 | 2205 | 2205 | 2205 | 10 |
| 271 | 20240119 | 143100 | 1113887120 | 2200 | 2205 | 2205 | 2200 | 2 |
| 272 | 20240119 | 143000 | 1113882715 | 2210 | 2210 | 2210 | 2210 | 36 |
| 273 | 20240119 | 142900 | 1113803155 | 2210 | 2205 | 2210 | 2205 | 66 |
| 274 | 20240119 | 142800 | 1113657615 | 2205 | 2205 | 2205 | 2205 | 10 |
| 275 | 20240119 | 142700 | 1113635565 | 2210 | 2200 | 2210 | 2200 | 733 |
| 276 | 20240119 | 142600 | 1112022775 | 2210 | 2205 | 2210 | 2205 | 60 |
| 277 | 20240119 | 142500 | 1111890460 | 2200 | 2205 | 2210 | 2200 | 4533 |
| 278 | 20240119 | 142400 | 1101917670 | 2200 | 2205 | 2210 | 2200 | 3038 |
| 279 | 20240119 | 142300 | 1095229545 | 2210 | 2200 | 2210 | 2200 | 1633 |
| 280 | 20240119 | 142200 | 1091635990 | 2200 | 2215 | 2215 | 2200 | 2321 |
| 281 | 20240119 | 142100 | 1086528485 | 2215 | 2210 | 2215 | 2205 | 1113 |
| 282 | 20240119 | 142000 | 1084074245 | 2210 | 2215 | 2215 | 2210 | 7 |
| 283 | 20240119 | 141900 | 1084058750 | 2200 | 2215 | 2215 | 2200 | 4030 |
| 284 | 20240119 | 141800 | 1075185850 | 2220 | 2220 | 2220 | 2220 | 41 |
| 285 | 20240119 | 141700 | 1075094830 | 2220 | 2220 | 2220 | 2220 | 101 |
| 286 | 20240119 | 141600 | 1074870610 | 2220 | 2220 | 2220 | 2220 | 200 |
| 287 | 20240119 | 141500 | 1074426610 | 2220 | 2220 | 2220 | 2220 | 4 |
| 288 | 20240119 | 141400 | 1074417730 | 2200 | 2210 | 2210 | 2200 | 4200 |
| 289 | 20240119 | 141300 | 1065151895 | 2210 | 2210 | 2210 | 2210 | 0 |
| 290 | 20240119 | 141200 | 1065151895 | 2210 | 2220 | 2220 | 2210 | 3 |
| 291 | 20240119 | 141100 | 1065145245 | 2210 | 2210 | 2210 | 2210 | 31 |
| 292 | 20240119 | 141000 | 1065076735 | 2210 | 2220 | 2220 | 2210 | 153 |
| 293 | 20240119 | 140900 | 1064738585 | 2210 | 2220 | 2220 | 2210 | 500 |
| 294 | 20240119 | 140800 | 1063628595 | 2210 | 2225 | 2225 | 2210 | 3 |
| 295 | 20240119 | 140700 | 1063621935 | 2210 | 2215 | 2215 | 2210 | 675 |
| 296 | 20240119 | 140600 | 1062127665 | 2210 | 2210 | 2210 | 2210 | 0 |
| 297 | 20240119 | 140500 | 1062127665 | 2210 | 2210 | 2210 | 2210 | 1300 |
| 298 | 20240119 | 140400 | 1059254665 | 2210 | 2225 | 2225 | 2210 | 6743 |
| 299 | 20240119 | 140300 | 1044310455 | 2225 | 2225 | 2225 | 2225 | 1 |
| 300 | 20240119 | 140200 | 1044308230 | 2215 | 2215 | 2215 | 2215 | 0 |
| 301 | 20240119 | 140100 | 1044308230 | 2215 | 2215 | 2215 | 2215 | 0 |
| 302 | 20240119 | 140000 | 1044308230 | 2215 | 2225 | 2225 | 2215 | 2898 |
| 303 | 20240119 | 135900 | 1037874060 | 2225 | 2215 | 2225 | 2215 | 3334 |
| 304 | 20240119 | 135800 | 1030480710 | 2215 | 2215 | 2215 | 2210 | 383 |
| 305 | 20240119 | 135700 | 1029632370 | 2215 | 2215 | 2215 | 2210 | 1372 |
| 306 | 20240119 | 135600 | 1026593395 | 2215 | 2215 | 2215 | 2215 | 16 |
| 307 | 20240119 | 135500 | 1026557955 | 2215 | 2220 | 2220 | 2215 | 27 |
| 308 | 20240119 | 135400 | 1026498135 | 2215 | 2215 | 2215 | 2215 | 0 |
| 309 | 20240119 | 135300 | 1026498135 | 2215 | 2220 | 2220 | 2215 | 41 |
| 310 | 20240119 | 135200 | 1026407315 | 2215 | 2215 | 2215 | 2215 | 160 |
| 311 | 20240119 | 135100 | 1026052915 | 2220 | 2220 | 2220 | 2210 | 3 |
| 312 | 20240119 | 135000 | 1026046265 | 2220 | 2220 | 2220 | 2210 | 2002 |
| 313 | 20240119 | 134900 | 1021601835 | 2220 | 2220 | 2220 | 2220 | 0 |
| 314 | 20240119 | 134800 | 1021601835 | 2220 | 2220 | 2220 | 2220 | 20 |
| 315 | 20240119 | 134700 | 1021557435 | 2220 | 2220 | 2220 | 2210 | 1105 |
| 316 | 20240119 | 134600 | 1019105345 | 2210 | 2220 | 2220 | 2210 | 2 |
| 317 | 20240119 | 134500 | 1019100915 | 2215 | 2215 | 2220 | 2210 | 649 |
| 318 | 20240119 | 134400 | 1017663380 | 2215 | 2220 | 2220 | 2215 | 25 |
| 319 | 20240119 | 134300 | 1017607990 | 2215 | 2220 | 2220 | 2215 | 1316 |
| 320 | 20240119 | 134200 | 1014686480 | 2220 | 2215 | 2220 | 2215 | 59 |
| 321 | 20240119 | 134100 | 1014555790 | 2215 | 2215 | 2220 | 2215 | 4268 |
| 322 | 20240119 | 134000 | 1005102165 | 2225 | 2225 | 2225 | 2225 | 1 |
| 323 | 20240119 | 133900 | 1005099940 | 2215 | 2215 | 2215 | 2215 | 0 |
| 324 | 20240119 | 133800 | 1005099940 | 2215 | 2230 | 2230 | 2215 | 2 |
| 325 | 20240119 | 133700 | 1005095495 | 2230 | 2225 | 2230 | 2215 | 2174 |
| 326 | 20240119 | 133600 | 1000279955 | 2215 | 2220 | 2230 | 2215 | 130 |
| 327 | 20240119 | 133500 | 999991315 | 2230 | 2230 | 2230 | 2230 | 5 |
| 328 | 20240119 | 133400 | 999980165 | 2220 | 2220 | 2220 | 2220 | 5 |
| 329 | 20240119 | 133300 | 999969065 | 2215 | 2230 | 2230 | 2215 | 2 |
| 330 | 20240119 | 133200 | 999964620 | 2230 | 2230 | 2230 | 2215 | 16 |
| 331 | 20240119 | 133100 | 999929015 | 2220 | 2230 | 2230 | 2220 | 142 |
| 332 | 20240119 | 133000 | 999613725 | 2230 | 2230 | 2230 | 2230 | 0 |
| 333 | 20240119 | 132900 | 999613725 | 2230 | 2230 | 2230 | 2230 | 0 |
| 334 | 20240119 | 132800 | 999613725 | 2230 | 2230 | 2230 | 2220 | 3 |
| 335 | 20240119 | 132700 | 999607045 | 2230 | 2230 | 2230 | 2220 | 6493 |
| 336 | 20240119 | 132600 | 985127665 | 2220 | 2230 | 2230 | 2220 | 63 |
| 337 | 20240119 | 132500 | 984987585 | 2220 | 2220 | 2220 | 2220 | 0 |
| 338 | 20240119 | 132400 | 984987585 | 2220 | 2235 | 2235 | 2220 | 2497 |
| 339 | 20240119 | 132300 | 979437240 | 2235 | 2235 | 2235 | 2235 | 1 |
| 340 | 20240119 | 132200 | 979435005 | 2230 | 2220 | 2230 | 2220 | 2869 |
| 341 | 20240119 | 132100 | 973042315 | 2220 | 2220 | 2220 | 2220 | 8 |
| 342 | 20240119 | 132000 | 973024555 | 2220 | 2215 | 2220 | 2215 | 12 |
| 343 | 20240119 | 131900 | 972997925 | 2215 | 2215 | 2215 | 2210 | 2115 |
| 344 | 20240119 | 131800 | 968313275 | 2215 | 2215 | 2215 | 2215 | 0 |
| 345 | 20240119 | 131700 | 968313275 | 2215 | 2215 | 2215 | 2215 | 2 |
| 346 | 20240119 | 131600 | 968308845 | 2210 | 2215 | 2215 | 2210 | 202 |
| 347 | 20240119 | 131500 | 967861885 | 2220 | 2220 | 2220 | 2220 | 1 |
| 348 | 20240119 | 131400 | 967859665 | 2220 | 2220 | 2220 | 2220 | 47 |
| 349 | 20240119 | 131300 | 967755325 | 2220 | 2220 | 2220 | 2220 | 0 |
| 350 | 20240119 | 131200 | 967755325 | 2220 | 2210 | 2220 | 2210 | 53 |
| 351 | 20240119 | 131100 | 967637865 | 2220 | 2220 | 2220 | 2220 | 0 |
| 352 | 20240119 | 131000 | 967637865 | 2220 | 2220 | 2220 | 2220 | 0 |
| 353 | 20240119 | 130900 | 967637865 | 2220 | 2220 | 2220 | 2220 | 0 |
| 354 | 20240119 | 130800 | 967637865 | 2220 | 2220 | 2220 | 2215 | 1648 |
| 355 | 20240119 | 130700 | 963979560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 356 | 20240119 | 130600 | 963979560 | 2225 | 2225 | 2225 | 2225 | 1 |
| 357 | 20240119 | 130500 | 963977335 | 2225 | 2220 | 2225 | 2220 | 374 |
| 358 | 20240119 | 130400 | 963145210 | 2220 | 2220 | 2220 | 2220 | 0 |
| 359 | 20240119 | 130300 | 963145210 | 2220 | 2220 | 2220 | 2220 | 1312 |
| 360 | 20240119 | 130200 | 960232570 | 2220 | 2215 | 2220 | 2215 | 22 |
| 361 | 20240119 | 130100 | 960183780 | 2210 | 2205 | 2210 | 2205 | 928 |
| 362 | 20240119 | 130000 | 958133400 | 2205 | 2210 | 2210 | 2205 | 57 |
| 363 | 20240119 | 125900 | 958007705 | 2210 | 2210 | 2210 | 2210 | 28 |
| 364 | 20240119 | 125800 | 957945825 | 2200 | 2205 | 2205 | 2200 | 2304 |
| 365 | 20240119 | 125700 | 952875350 | 2215 | 2215 | 2215 | 2215 | 0 |
| 366 | 20240119 | 125600 | 952875350 | 2215 | 2205 | 2215 | 2205 | 651 |
| 367 | 20240119 | 125500 | 951437795 | 2210 | 2205 | 2210 | 2205 | 148 |
| 368 | 20240119 | 125400 | 951110780 | 2205 | 2205 | 2205 | 2200 | 4486 |
| 369 | 20240119 | 125300 | 941238395 | 2200 | 2210 | 2215 | 2200 | 368 |
| 370 | 20240119 | 125200 | 940428440 | 2215 | 2215 | 2215 | 2200 | 156 |
| 371 | 20240119 | 125100 | 940083140 | 2200 | 2215 | 2215 | 2200 | 4448 |
| 372 | 20240119 | 125000 | 930274485 | 2215 | 2215 | 2215 | 2215 | 1 |
| 373 | 20240119 | 124900 | 930272270 | 2210 | 2210 | 2215 | 2210 | 271 |
| 374 | 20240119 | 124800 | 929673330 | 2210 | 2210 | 2210 | 2210 | 1661 |
| 375 | 20240119 | 124700 | 926002520 | 2210 | 2215 | 2215 | 2210 | 107 |
| 376 | 20240119 | 124600 | 925765820 | 2215 | 2205 | 2215 | 2205 | 6 |
| 377 | 20240119 | 124500 | 925752540 | 2220 | 2210 | 2220 | 2210 | 2663 |
| 378 | 20240119 | 124400 | 919867205 | 2210 | 2215 | 2215 | 2210 | 1555 |
| 379 | 20240119 | 124300 | 916423155 | 2220 | 2220 | 2220 | 2220 | 116 |
| 380 | 20240119 | 124200 | 916165635 | 2220 | 2220 | 2220 | 2220 | 10 |
| 381 | 20240119 | 124100 | 916143435 | 2220 | 2220 | 2220 | 2220 | 51 |
| 382 | 20240119 | 124000 | 916030215 | 2215 | 2215 | 2220 | 2215 | 534 |
| 383 | 20240119 | 123900 | 914847380 | 2215 | 2215 | 2215 | 2215 | 188 |
| 384 | 20240119 | 123800 | 914430960 | 2215 | 2220 | 2220 | 2215 | 479 |
| 385 | 20240119 | 123700 | 913367725 | 2220 | 2215 | 2220 | 2215 | 1327 |
| 386 | 20240119 | 123600 | 910428385 | 2215 | 2220 | 2220 | 2215 | 1568 |
| 387 | 20240119 | 123500 | 906955260 | 2220 | 2215 | 2220 | 2215 | 28 |
| 388 | 20240119 | 123400 | 906893230 | 2215 | 2215 | 2215 | 2215 | 62 |
| 389 | 20240119 | 123300 | 906755900 | 2210 | 2210 | 2210 | 2210 | 307 |
| 390 | 20240119 | 123200 | 906077430 | 2210 | 2225 | 2225 | 2210 | 2 |
| 391 | 20240119 | 123100 | 906072995 | 2225 | 2225 | 2225 | 2225 | 10 |
| 392 | 20240119 | 123000 | 906050745 | 2225 | 2210 | 2225 | 2210 | 505 |
| 393 | 20240119 | 122900 | 904934080 | 2225 | 2225 | 2235 | 2200 | 15617 |
| 394 | 20240119 | 122800 | 870405820 | 2235 | 2235 | 2235 | 2235 | 10 |
| 395 | 20240119 | 122700 | 870383470 | 2240 | 2240 | 2240 | 2240 | 0 |
| 396 | 20240119 | 122600 | 870383470 | 2240 | 2240 | 2240 | 2225 | 17 |
| 397 | 20240119 | 122500 | 870345425 | 2240 | 2240 | 2240 | 2240 | 10 |
| 398 | 20240119 | 122400 | 870323025 | 2225 | 2235 | 2235 | 2225 | 1166 |
| 399 | 20240119 | 122300 | 867717025 | 2230 | 2230 | 2230 | 2230 | 0 |
| 400 | 20240119 | 122200 | 867717025 | 2230 | 2230 | 2230 | 2230 | 30 |
| 401 | 20240119 | 122100 | 867650125 | 2235 | 2235 | 2235 | 2235 | 2 |
| 402 | 20240119 | 122000 | 867645655 | 2220 | 2235 | 2235 | 2220 | 6948 |
| 403 | 20240119 | 121900 | 852206520 | 2230 | 2225 | 2230 | 2225 | 1246 |
| 404 | 20240119 | 121800 | 849427945 | 2225 | 2225 | 2225 | 2225 | 5 |
| 405 | 20240119 | 121700 | 849416820 | 2225 | 2225 | 2225 | 2225 | 94 |
| 406 | 20240119 | 121600 | 849207670 | 2220 | 2225 | 2225 | 2220 | 600 |
| 407 | 20240119 | 121500 | 847875170 | 2225 | 2225 | 2225 | 2220 | 94 |
| 408 | 20240119 | 121400 | 847666385 | 2225 | 2225 | 2225 | 2225 | 0 |
| 409 | 20240119 | 121300 | 847666385 | 2225 | 2225 | 2225 | 2225 | 203 |
| 410 | 20240119 | 121200 | 847214710 | 2225 | 2225 | 2225 | 2225 | 0 |
| 411 | 20240119 | 121100 | 847214710 | 2225 | 2225 | 2225 | 2225 | 0 |
| 412 | 20240119 | 121000 | 847214710 | 2225 | 2225 | 2225 | 2225 | 6 |
| 413 | 20240119 | 120900 | 847201360 | 2220 | 2220 | 2220 | 2220 | 10 |
| 414 | 20240119 | 120800 | 847179160 | 2215 | 2215 | 2215 | 2215 | 2030 |
| 415 | 20240119 | 120700 | 842682710 | 2215 | 2215 | 2215 | 2215 | 10 |
| 416 | 20240119 | 120600 | 842660560 | 2215 | 2220 | 2220 | 2215 | 121 |
| 417 | 20240119 | 120500 | 842392435 | 2225 | 2225 | 2225 | 2215 | 30 |
| 418 | 20240119 | 120400 | 842325965 | 2215 | 2220 | 2225 | 2215 | 1506 |
| 419 | 20240119 | 120300 | 838984830 | 2225 | 2225 | 2225 | 2225 | 24 |
| 420 | 20240119 | 120200 | 838931430 | 2225 | 2230 | 2230 | 2225 | 11478 |
| 421 | 20240119 | 120100 | 813355605 | 2240 | 2240 | 2240 | 2235 | 222 |
| 422 | 20240119 | 120000 | 812858370 | 2240 | 2240 | 2240 | 2240 | 40 |
| 423 | 20240119 | 115900 | 812768770 | 2235 | 2235 | 2235 | 2235 | 6154 |
| 424 | 20240119 | 115800 | 799014580 | 2235 | 2235 | 2235 | 2235 | 0 |
| 425 | 20240119 | 115700 | 799014580 | 2235 | 2240 | 2240 | 2235 | 1184 |
| 426 | 20240119 | 115600 | 796362930 | 2245 | 2245 | 2245 | 2245 | 10 |
| 427 | 20240119 | 115500 | 796340480 | 2245 | 2245 | 2245 | 2245 | 2 |
| 428 | 20240119 | 115400 | 796335990 | 2250 | 2250 | 2250 | 2250 | 0 |
| 429 | 20240119 | 115300 | 796335990 | 2250 | 2245 | 2250 | 2245 | 22 |
| 430 | 20240119 | 115200 | 796286585 | 2235 | 2235 | 2235 | 2235 | 0 |
| 431 | 20240119 | 115100 | 796286585 | 2235 | 2235 | 2235 | 2235 | 505 |
| 432 | 20240119 | 115000 | 795157910 | 2250 | 2245 | 2250 | 2245 | 9 |
| 433 | 20240119 | 114900 | 795137665 | 2240 | 2240 | 2240 | 2240 | 4682 |
| 434 | 20240119 | 114800 | 784649985 | 2245 | 2245 | 2245 | 2245 | 436 |
| 435 | 20240119 | 114700 | 783671165 | 2245 | 2245 | 2245 | 2245 | 3 |
| 436 | 20240119 | 114600 | 783664430 | 2250 | 2240 | 2250 | 2240 | 20 |
| 437 | 20240119 | 114500 | 783619565 | 2240 | 2245 | 2245 | 2240 | 12 |
| 438 | 20240119 | 114400 | 783592675 | 2245 | 2250 | 2250 | 2245 | 2184 |
| 439 | 20240119 | 114300 | 778689505 | 2250 | 2250 | 2250 | 2250 | 10 |
| 440 | 20240119 | 114200 | 778667005 | 2250 | 2250 | 2250 | 2250 | 0 |
| 441 | 20240119 | 114100 | 778667005 | 2250 | 2245 | 2250 | 2245 | 50 |
| 442 | 20240119 | 114000 | 778554635 | 2250 | 2250 | 2255 | 2250 | 43 |
| 443 | 20240119 | 113900 | 778457875 | 2245 | 2245 | 2245 | 2245 | 1 |
| 444 | 20240119 | 113800 | 778455630 | 2240 | 2240 | 2240 | 2240 | 0 |
| 445 | 20240119 | 113700 | 778455630 | 2240 | 2250 | 2250 | 2235 | 17118 |
| 446 | 20240119 | 113600 | 740084815 | 2250 | 2250 | 2255 | 2250 | 1110 |
| 447 | 20240119 | 113500 | 737587310 | 2250 | 2250 | 2250 | 2250 | 356 |
| 448 | 20240119 | 113400 | 736786310 | 2250 | 2250 | 2250 | 2250 | 308 |
| 449 | 20240119 | 113300 | 736093310 | 2250 | 2255 | 2255 | 2250 | 267 |
| 450 | 20240119 | 113200 | 735492340 | 2250 | 2250 | 2250 | 2250 | 0 |
| 451 | 20240119 | 113100 | 735492340 | 2250 | 2250 | 2250 | 2250 | 107 |
| 452 | 20240119 | 113000 | 735251590 | 2250 | 2250 | 2250 | 2250 | 43 |
| 453 | 20240119 | 112900 | 735154840 | 2250 | 2255 | 2255 | 2250 | 19 |
| 454 | 20240119 | 112800 | 735112085 | 2255 | 2255 | 2255 | 2255 | 0 |
| 455 | 20240119 | 112700 | 735112085 | 2255 | 2255 | 2255 | 2255 | 0 |
| 456 | 20240119 | 112600 | 735112085 | 2255 | 2255 | 2255 | 2255 | 555 |
| 457 | 20240119 | 112500 | 733860560 | 2255 | 2255 | 2255 | 2255 | 101 |
| 458 | 20240119 | 112400 | 733632805 | 2255 | 2255 | 2255 | 2255 | 0 |
| 459 | 20240119 | 112300 | 733632805 | 2255 | 2255 | 2255 | 2255 | 25 |
| 460 | 20240119 | 112200 | 733576430 | 2245 | 2250 | 2255 | 2245 | 1191 |
| 461 | 20240119 | 112100 | 730893250 | 2250 | 2250 | 2255 | 2250 | 118 |
| 462 | 20240119 | 112000 | 730627640 | 2250 | 2250 | 2250 | 2250 | 20 |
| 463 | 20240119 | 111900 | 730582640 | 2250 | 2250 | 2250 | 2250 | 18 |
| 464 | 20240119 | 111800 | 730542140 | 2250 | 2250 | 2250 | 2250 | 2 |
| 465 | 20240119 | 111700 | 730537640 | 2250 | 2245 | 2250 | 2245 | 3036 |
| 466 | 20240119 | 111600 | 723706650 | 2245 | 2250 | 2250 | 2245 | 2313 |
| 467 | 20240119 | 111500 | 718510190 | 2245 | 2250 | 2250 | 2245 | 3375 |
| 468 | 20240119 | 111400 | 710917250 | 2250 | 2250 | 2250 | 2250 | 156 |
| 469 | 20240119 | 111300 | 710566250 | 2255 | 2255 | 2255 | 2255 | 2 |
| 470 | 20240119 | 111200 | 710561740 | 2255 | 2255 | 2255 | 2255 | 7 |
| 471 | 20240119 | 111100 | 710545955 | 2255 | 2255 | 2255 | 2255 | 140 |
| 472 | 20240119 | 111000 | 710230255 | 2255 | 2255 | 2255 | 2255 | 401 |
| 473 | 20240119 | 110900 | 709326000 | 2255 | 2255 | 2255 | 2255 | 0 |
| 474 | 20240119 | 110800 | 709326000 | 2255 | 2255 | 2255 | 2255 | 0 |
| 475 | 20240119 | 110700 | 709326000 | 2255 | 2255 | 2255 | 2255 | 3000 |
| 476 | 20240119 | 110600 | 702561000 | 2255 | 2255 | 2255 | 2255 | 33 |
| 477 | 20240119 | 110500 | 702486585 | 2260 | 2260 | 2260 | 2260 | 5 |
| 478 | 20240119 | 110400 | 702475285 | 2260 | 2260 | 2260 | 2260 | 159 |
| 479 | 20240119 | 110300 | 702115945 | 2260 | 2265 | 2270 | 2260 | 5543 |
| 480 | 20240119 | 110200 | 689587290 | 2270 | 2270 | 2270 | 2270 | 0 |
| 481 | 20240119 | 110100 | 689587290 | 2270 | 2270 | 2270 | 2270 | 81 |
| 482 | 20240119 | 110000 | 689403420 | 2265 | 2265 | 2265 | 2265 | 1 |
| 483 | 20240119 | 105900 | 689401155 | 2265 | 2265 | 2265 | 2265 | 1 |
| 484 | 20240119 | 105800 | 689398890 | 2270 | 2270 | 2270 | 2270 | 400 |
| 485 | 20240119 | 105700 | 688490890 | 2270 | 2270 | 2270 | 2270 | 20 |
| 486 | 20240119 | 105600 | 688445490 | 2270 | 2270 | 2270 | 2270 | 1 |
| 487 | 20240119 | 105500 | 688443220 | 2265 | 2270 | 2270 | 2265 | 298 |
| 488 | 20240119 | 105400 | 687766805 | 2260 | 2260 | 2260 | 2260 | 336 |
| 489 | 20240119 | 105300 | 687007445 | 2260 | 2260 | 2260 | 2260 | 0 |
| 490 | 20240119 | 105200 | 687007445 | 2260 | 2270 | 2270 | 2260 | 1364 |
| 491 | 20240119 | 105100 | 683919805 | 2275 | 2275 | 2275 | 2275 | 0 |
| 492 | 20240119 | 105000 | 683919805 | 2275 | 2255 | 2275 | 2255 | 13694 |
| 493 | 20240119 | 104900 | 652778105 | 2270 | 2270 | 2270 | 2270 | 200 |
| 494 | 20240119 | 104800 | 652324105 | 2270 | 2270 | 2270 | 2270 | 100 |
| 495 | 20240119 | 104700 | 652097105 | 2270 | 2260 | 2270 | 2255 | 2664 |
| 496 | 20240119 | 104600 | 646080215 | 2260 | 2260 | 2260 | 2260 | 0 |
| 497 | 20240119 | 104500 | 646080215 | 2260 | 2270 | 2270 | 2260 | 6173 |
| 498 | 20240119 | 104400 | 632088150 | 2270 | 2270 | 2270 | 2270 | 10 |
| 499 | 20240119 | 104300 | 632065450 | 2270 | 2270 | 2270 | 2270 | 5 |
| 500 | 20240119 | 104200 | 632054100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 501 | 20240119 | 104100 | 632054100 | 2270 | 2270 | 2270 | 2270 | 1 |
| 502 | 20240119 | 104000 | 632051830 | 2270 | 2275 | 2275 | 2270 | 1009 |
| 503 | 20240119 | 103900 | 629758335 | 2280 | 2280 | 2280 | 2275 | 1281 |
| 504 | 20240119 | 103800 | 626842655 | 2275 | 2280 | 2280 | 2275 | 62 |
| 505 | 20240119 | 103700 | 626701355 | 2280 | 2275 | 2280 | 2275 | 2 |
| 506 | 20240119 | 103600 | 626696800 | 2275 | 2275 | 2280 | 2275 | 386 |
| 507 | 20240119 | 103500 | 625818600 | 2275 | 2275 | 2275 | 2275 | 108 |
| 508 | 20240119 | 103400 | 625572900 | 2275 | 2270 | 2275 | 2270 | 4317 |
| 509 | 20240119 | 103300 | 615754275 | 2270 | 2270 | 2270 | 2270 | 5 |
| 510 | 20240119 | 103200 | 615742925 | 2275 | 2275 | 2275 | 2270 | 1228 |
| 511 | 20240119 | 103100 | 612949350 | 2280 | 2280 | 2280 | 2280 | 0 |
| 512 | 20240119 | 103000 | 612949350 | 2280 | 2280 | 2280 | 2280 | 45 |
| 513 | 20240119 | 102900 | 612846750 | 2280 | 2280 | 2280 | 2280 | 6 |
| 514 | 20240119 | 102800 | 612833070 | 2280 | 2275 | 2280 | 2275 | 37 |
| 515 | 20240119 | 102700 | 612748715 | 2275 | 2280 | 2280 | 2275 | 3 |
| 516 | 20240119 | 102600 | 612741880 | 2275 | 2285 | 2285 | 2275 | 102 |
| 517 | 20240119 | 102500 | 612509810 | 2285 | 2275 | 2285 | 2275 | 21 |
| 518 | 20240119 | 102400 | 612462025 | 2285 | 2285 | 2285 | 2285 | 32 |
| 519 | 20240119 | 102300 | 612388905 | 2275 | 2275 | 2275 | 2275 | 700 |
| 520 | 20240119 | 102200 | 610796405 | 2285 | 2285 | 2285 | 2275 | 1955 |
| 521 | 20240119 | 102100 | 606340480 | 2285 | 2285 | 2285 | 2285 | 4665 |
| 522 | 20240119 | 102000 | 595680955 | 2280 | 2280 | 2280 | 2280 | 2 |
| 523 | 20240119 | 101900 | 595676395 | 2285 | 2285 | 2285 | 2280 | 452 |
| 524 | 20240119 | 101800 | 594644575 | 2285 | 2285 | 2285 | 2280 | 2217 |
| 525 | 20240119 | 101700 | 589578775 | 2280 | 2280 | 2280 | 2280 | 9 |
| 526 | 20240119 | 101600 | 589558255 | 2280 | 2280 | 2280 | 2280 | 39 |
| 527 | 20240119 | 101500 | 589469335 | 2280 | 2280 | 2280 | 2280 | 716 |
| 528 | 20240119 | 101400 | 587836855 | 2275 | 2280 | 2280 | 2275 | 935 |
| 529 | 20240119 | 101300 | 585705225 | 2280 | 2285 | 2285 | 2280 | 1105 |
| 530 | 20240119 | 101200 | 583180805 | 2285 | 2280 | 2290 | 2280 | 17892 |
| 531 | 20240119 | 101100 | 542280755 | 2280 | 2280 | 2285 | 2280 | 137 |
| 532 | 20240119 | 101000 | 541968390 | 2280 | 2280 | 2280 | 2280 | 212 |
| 533 | 20240119 | 100900 | 541485030 | 2285 | 2280 | 2285 | 2280 | 576 |
| 534 | 20240119 | 100800 | 540171090 | 2280 | 2280 | 2280 | 2275 | 655 |
| 535 | 20240119 | 100700 | 538677735 | 2280 | 2280 | 2285 | 2280 | 584 |
| 536 | 20240119 | 100600 | 537343405 | 2280 | 2285 | 2285 | 2280 | 658 |
| 537 | 20240119 | 100500 | 535843100 | 2290 | 2290 | 2290 | 2290 | 746 |
| 538 | 20240119 | 100400 | 534134760 | 2290 | 2290 | 2295 | 2285 | 16257 |
| 539 | 20240119 | 100300 | 496913230 | 2290 | 2280 | 2290 | 2280 | 3036 |
| 540 | 20240119 | 100200 | 489975425 | 2285 | 2285 | 2285 | 2285 | 200 |
| 541 | 20240119 | 100100 | 489518425 | 2285 | 2280 | 2285 | 2280 | 3017 |
| 542 | 20240119 | 100000 | 482624675 | 2285 | 2285 | 2285 | 2280 | 4239 |
| 543 | 20240119 | 095900 | 472957255 | 2285 | 2270 | 2285 | 2270 | 7302 |
| 544 | 20240119 | 095800 | 456293360 | 2280 | 2270 | 2280 | 2265 | 3013 |
| 545 | 20240119 | 095700 | 449440830 | 2270 | 2270 | 2270 | 2270 | 709 |
| 546 | 20240119 | 095600 | 447831400 | 2270 | 2275 | 2275 | 2270 | 2515 |
| 547 | 20240119 | 095500 | 442119990 | 2270 | 2275 | 2275 | 2270 | 511 |
| 548 | 20240119 | 095400 | 440957515 | 2275 | 2280 | 2280 | 2275 | 3031 |
| 549 | 20240119 | 095300 | 434061840 | 2280 | 2275 | 2280 | 2275 | 3927 |
| 550 | 20240119 | 095200 | 425116005 | 2280 | 2280 | 2285 | 2280 | 2579 |
| 551 | 20240119 | 095100 | 419225885 | 2275 | 2280 | 2280 | 2275 | 3601 |
| 552 | 20240119 | 095000 | 411027415 | 2285 | 2285 | 2285 | 2285 | 1201 |
| 553 | 20240119 | 094900 | 408283130 | 2285 | 2280 | 2285 | 2280 | 1964 |
| 554 | 20240119 | 094800 | 403805205 | 2280 | 2275 | 2280 | 2275 | 1651 |
| 555 | 20240119 | 094700 | 400041200 | 2275 | 2270 | 2275 | 2270 | 540 |
| 556 | 20240119 | 094600 | 398812705 | 2275 | 2275 | 2275 | 2275 | 22 |
| 557 | 20240119 | 094500 | 398762655 | 2270 | 2275 | 2275 | 2270 | 257 |
| 558 | 20240119 | 094400 | 398178010 | 2275 | 2280 | 2280 | 2275 | 2216 |
| 559 | 20240119 | 094300 | 393132940 | 2280 | 2280 | 2280 | 2280 | 2057 |
| 560 | 20240119 | 094200 | 388442980 | 2280 | 2270 | 2280 | 2270 | 119 |
| 561 | 20240119 | 094100 | 388171785 | 2275 | 2275 | 2275 | 2275 | 302 |
| 562 | 20240119 | 094000 | 387484735 | 2270 | 2275 | 2275 | 2270 | 1292 |
| 563 | 20240119 | 093900 | 384546570 | 2275 | 2280 | 2280 | 2275 | 1021 |
| 564 | 20240119 | 093800 | 382223790 | 2275 | 2275 | 2280 | 2275 | 666 |
| 565 | 20240119 | 093700 | 380707535 | 2275 | 2275 | 2275 | 2265 | 12180 |
| 566 | 20240119 | 093600 | 353008855 | 2270 | 2280 | 2280 | 2270 | 9525 |
| 567 | 20240119 | 093500 | 331343100 | 2280 | 2270 | 2280 | 2270 | 4751 |
| 568 | 20240119 | 093400 | 320537880 | 2270 | 2265 | 2270 | 2265 | 73 |
| 569 | 20240119 | 093300 | 320372225 | 2270 | 2270 | 2270 | 2270 | 6 |
| 570 | 20240119 | 093200 | 320358605 | 2270 | 2270 | 2275 | 2270 | 1550 |
| 571 | 20240119 | 093100 | 316839605 | 2270 | 2270 | 2270 | 2270 | 67 |
| 572 | 20240119 | 093000 | 316687515 | 2270 | 2265 | 2270 | 2265 | 2306 |
| 573 | 20240119 | 092900 | 311452905 | 2265 | 2270 | 2275 | 2265 | 5373 |
| 574 | 20240119 | 092800 | 299251195 | 2270 | 2265 | 2270 | 2265 | 3761 |
| 575 | 20240119 | 092700 | 290713730 | 2265 | 2260 | 2265 | 2255 | 205 |
| 576 | 20240119 | 092600 | 290249655 | 2255 | 2250 | 2265 | 2250 | 17901 |
| 577 | 20240119 | 092500 | 249798690 | 2255 | 2255 | 2255 | 2250 | 7098 |
| 578 | 20240119 | 092400 | 233792765 | 2255 | 2265 | 2265 | 2255 | 4383 |
| 579 | 20240119 | 092300 | 223880885 | 2265 | 2260 | 2265 | 2260 | 1274 |
| 580 | 20240119 | 092200 | 220995570 | 2260 | 2260 | 2260 | 2260 | 112 |
| 581 | 20240119 | 092100 | 220742450 | 2260 | 2260 | 2260 | 2260 | 163 |
| 582 | 20240119 | 092000 | 220374070 | 2260 | 2270 | 2270 | 2260 | 2124 |
| 583 | 20240119 | 091900 | 215559800 | 2270 | 2260 | 2270 | 2260 | 8170 |
| 584 | 20240119 | 091800 | 197047510 | 2260 | 2250 | 2260 | 2250 | 4305 |
| 585 | 20240119 | 091700 | 187339830 | 2250 | 2255 | 2255 | 2250 | 45 |
| 586 | 20240119 | 091600 | 187238400 | 2255 | 2255 | 2260 | 2250 | 1269 |
| 587 | 20240119 | 091500 | 184376800 | 2255 | 2260 | 2260 | 2255 | 7 |
| 588 | 20240119 | 091400 | 184360990 | 2260 | 2255 | 2260 | 2255 | 6200 |
| 589 | 20240119 | 091300 | 170355705 | 2260 | 2250 | 2260 | 2250 | 54 |
| 590 | 20240119 | 091200 | 170234175 | 2260 | 2260 | 2260 | 2260 | 10 |
| 591 | 20240119 | 091100 | 170211575 | 2265 | 2265 | 2270 | 2260 | 3641 |
| 592 | 20240119 | 091000 | 161977595 | 2265 | 2265 | 2270 | 2260 | 6163 |
| 593 | 20240119 | 090900 | 148013630 | 2265 | 2255 | 2265 | 2235 | 7764 |
| 594 | 20240119 | 090800 | 130520315 | 2255 | 2250 | 2255 | 2245 | 925 |
| 595 | 20240119 | 090700 | 128439130 | 2250 | 2250 | 2250 | 2230 | 1976 |
| 596 | 20240119 | 090600 | 124019550 | 2255 | 2250 | 2255 | 2245 | 8331 |
| 597 | 20240119 | 090500 | 105278505 | 2250 | 2245 | 2250 | 2245 | 6006 |
| 598 | 20240119 | 090400 | 91789650 | 2250 | 2250 | 2255 | 2245 | 1970 |
| 599 | 20240119 | 090300 | 87352110 | 2255 | 2260 | 2260 | 2250 | 15029 |
| 600 | 20240119 | 090200 | 53468310 | 2260 | 2255 | 2260 | 2245 | 8266 |
| 601 | 20240119 | 090100 | 34872025 | 2255 | 2250 | 2255 | 2250 | 7532 |
| 602 | 20240119 | 090000 | 17918700 | 2255 | 2240 | 2255 | 2235 | 7992 |