29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 3 | 20240119 | 185000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20240119 | 184900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20240119 | 184800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20240119 | 184700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20240119 | 184600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20240119 | 184500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20240119 | 184400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20240119 | 184300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20240119 | 184200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20240119 | 184100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20240119 | 184000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20240119 | 183900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20240119 | 183800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20240119 | 183700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20240119 | 183600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20240119 | 183500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20240119 | 183400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20240119 | 183300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20240119 | 183200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20240119 | 183100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20240119 | 183000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20240119 | 182900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20240119 | 182800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20240119 | 182700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20240119 | 182600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20240119 | 182500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20240119 | 182400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20240119 | 182300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20240119 | 182200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20240119 | 182100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 33 | 20240119 | 182000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20240119 | 181900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20240119 | 181800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20240119 | 181700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20240119 | 181600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20240119 | 181500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20240119 | 181400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20240119 | 181300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20240119 | 181200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20240119 | 181100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20240119 | 181000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20240119 | 180900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20240119 | 180800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20240119 | 180700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20240119 | 180600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20240119 | 180500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20240119 | 180400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20240119 | 180300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20240119 | 180200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20240119 | 180100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20240119 | 180000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20240119 | 175900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20240119 | 175800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20240119 | 175700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20240119 | 175600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20240119 | 175500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20240119 | 175400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20240119 | 175300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20240119 | 175200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20240119 | 175100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 63 | 20240119 | 175000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20240119 | 174900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20240119 | 174800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20240119 | 174700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20240119 | 174600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20240119 | 174500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20240119 | 174400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20240119 | 174300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20240119 | 174200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20240119 | 174100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20240119 | 174000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20240119 | 173900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20240119 | 173800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20240119 | 173700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20240119 | 173600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20240119 | 173500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20240119 | 173400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20240119 | 173300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20240119 | 173200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20240119 | 173100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20240119 | 173000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20240119 | 172900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20240119 | 172800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20240119 | 172700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20240119 | 172600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20240119 | 172500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20240119 | 172400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20240119 | 172300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20240119 | 172200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20240119 | 172100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 93 | 20240119 | 172000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20240119 | 171900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20240119 | 171800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20240119 | 171700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20240119 | 171600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20240119 | 171500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20240119 | 171400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20240119 | 171300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20240119 | 171200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20240119 | 171100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20240119 | 171000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20240119 | 170900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20240119 | 170800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20240119 | 170700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20240119 | 170600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20240119 | 170500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20240119 | 170400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20240119 | 170300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20240119 | 170200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20240119 | 170100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20240119 | 170000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20240119 | 165900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20240119 | 165800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20240119 | 165700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20240119 | 165600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20240119 | 165500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20240119 | 165400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20240119 | 165300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20240119 | 165200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20240119 | 165100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 123 | 20240119 | 165000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20240119 | 164900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20240119 | 164800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20240119 | 164700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20240119 | 164600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20240119 | 164500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20240119 | 164400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20240119 | 164300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20240119 | 164200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20240119 | 164100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20240119 | 164000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20240119 | 163900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20240119 | 163800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20240119 | 163700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20240119 | 163600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20240119 | 163500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20240119 | 163400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20240119 | 163300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20240119 | 163200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20240119 | 163100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20240119 | 163000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20240119 | 162900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20240119 | 162800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20240119 | 162700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20240119 | 162600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20240119 | 162500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20240119 | 162400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20240119 | 162300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20240119 | 162200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20240119 | 162100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 153 | 20240119 | 162000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20240119 | 161900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20240119 | 161800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20240119 | 161700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20240119 | 161600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20240119 | 161500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20240119 | 161400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20240119 | 161300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20240119 | 161200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20240119 | 161100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20240119 | 161000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20240119 | 160900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20240119 | 160800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20240119 | 160700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20240119 | 160600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20240119 | 160500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20240119 | 160400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20240119 | 160300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20240119 | 160200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20240119 | 160100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20240119 | 160000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20240119 | 155900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20240119 | 155800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20240119 | 155700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20240119 | 155600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20240119 | 155500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20240119 | 155400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20240119 | 155300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20240119 | 155200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20240119 | 155100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 183 | 20240119 | 155000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20240119 | 154900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20240119 | 154800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20240119 | 154700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20240119 | 154600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20240119 | 154500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20240119 | 154400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20240119 | 154300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20240119 | 154200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20240119 | 154100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20240119 | 154000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 194 | 20240119 | 153900 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 195 | 20240119 | 153800 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20240119 | 153700 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20240119 | 153600 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20240119 | 153500 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20240119 | 153400 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20240119 | 153300 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20240119 | 153200 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20240119 | 153100 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20240119 | 153000 | 2559125240 | 2240 | 2240 | 2240 | 2240 | 27039 |
| 204 | 20240119 | 152900 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20240119 | 152800 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20240119 | 152700 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20240119 | 152600 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20240119 | 152500 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20240119 | 152400 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20240119 | 152300 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20240119 | 152200 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20240119 | 152100 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 213 | 20240119 | 152000 | 2498557880 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20240119 | 151900 | 2498557880 | 2245 | 2245 | 2245 | 2235 | 8668 |
| 215 | 20240119 | 151800 | 2479154125 | 2245 | 2240 | 2245 | 2240 | 262 |
| 216 | 20240119 | 151700 | 2478566250 | 2245 | 2245 | 2245 | 2240 | 5153 |
| 217 | 20240119 | 151600 | 2467023015 | 2245 | 2240 | 2245 | 2240 | 8155 |
| 218 | 20240119 | 151500 | 2448755795 | 2240 | 2235 | 2240 | 2235 | 14292 |
| 219 | 20240119 | 151400 | 2416773145 | 2235 | 2235 | 2240 | 2230 | 2424 |
| 220 | 20240119 | 151300 | 2411355520 | 2235 | 2230 | 2235 | 2230 | 13068 |
| 221 | 20240119 | 151200 | 2382183790 | 2235 | 2235 | 2235 | 2230 | 2471 |
| 222 | 20240119 | 151100 | 2376673320 | 2235 | 2235 | 2235 | 2230 | 1119 |
| 223 | 20240119 | 151000 | 2374176930 | 2235 | 2230 | 2235 | 2230 | 3815 |
| 224 | 20240119 | 150900 | 2365669435 | 2235 | 2235 | 2235 | 2230 | 523 |
| 225 | 20240119 | 150800 | 2364502000 | 2235 | 2235 | 2235 | 2235 | 21 |
| 226 | 20240119 | 150700 | 2364455065 | 2235 | 2235 | 2235 | 2235 | 1080 |
| 227 | 20240119 | 150600 | 2362041265 | 2235 | 2235 | 2235 | 2230 | 2096 |
| 228 | 20240119 | 150500 | 2357365045 | 2235 | 2240 | 2240 | 2235 | 4317 |
| 229 | 20240119 | 150400 | 2347715470 | 2240 | 2235 | 2240 | 2235 | 2411 |
| 230 | 20240119 | 150300 | 2342326880 | 2235 | 2235 | 2235 | 2235 | 548 |
| 231 | 20240119 | 150200 | 2341102100 | 2235 | 2235 | 2235 | 2230 | 3730 |
| 232 | 20240119 | 150100 | 2332770660 | 2235 | 2235 | 2235 | 2235 | 6 |
| 233 | 20240119 | 150000 | 2332757250 | 2235 | 2240 | 2240 | 2235 | 8039 |
| 234 | 20240119 | 145900 | 2314756555 | 2240 | 2240 | 2240 | 2240 | 4 |
| 235 | 20240119 | 145800 | 2314747595 | 2240 | 2235 | 2240 | 2235 | 5010 |
| 236 | 20240119 | 145700 | 2303549920 | 2235 | 2240 | 2240 | 2235 | 6071 |
| 237 | 20240119 | 145600 | 2289981220 | 2240 | 2235 | 2240 | 2230 | 7490 |
| 238 | 20240119 | 145500 | 2273241565 | 2235 | 2235 | 2235 | 2235 | 625 |
| 239 | 20240119 | 145400 | 2271844690 | 2235 | 2235 | 2235 | 2235 | 50 |
| 240 | 20240119 | 145300 | 2271732940 | 2235 | 2230 | 2235 | 2230 | 2022 |
| 241 | 20240119 | 145200 | 2267213870 | 2235 | 2235 | 2235 | 2230 | 740 |
| 242 | 20240119 | 145100 | 2265563565 | 2235 | 2245 | 2250 | 2235 | 18469 |
| 243 | 20240119 | 145000 | 2224195690 | 2245 | 2240 | 2245 | 2240 | 122 |
| 244 | 20240119 | 144900 | 2223922400 | 2250 | 2240 | 2250 | 2240 | 15190 |
| 245 | 20240119 | 144800 | 2189834950 | 2240 | 2235 | 2240 | 2235 | 62 |
| 246 | 20240119 | 144700 | 2189696375 | 2240 | 2235 | 2240 | 2235 | 4197 |
| 247 | 20240119 | 144600 | 2180315990 | 2245 | 2240 | 2245 | 2240 | 10167 |
| 248 | 20240119 | 144500 | 2157541890 | 2240 | 2235 | 2240 | 2235 | 485 |
| 249 | 20240119 | 144400 | 2156455495 | 2240 | 2240 | 2240 | 2235 | 568 |
| 250 | 20240119 | 144300 | 2155183530 | 2240 | 2235 | 2240 | 2230 | 10441 |
| 251 | 20240119 | 144200 | 2131802310 | 2235 | 2235 | 2235 | 2230 | 132 |
| 252 | 20240119 | 144100 | 2131507315 | 2235 | 2230 | 2235 | 2230 | 6957 |
| 253 | 20240119 | 144000 | 2115980930 | 2235 | 2230 | 2235 | 2230 | 5021 |
| 254 | 20240119 | 143900 | 2104784075 | 2230 | 2230 | 2230 | 2225 | 1103 |
| 255 | 20240119 | 143800 | 2102329385 | 2230 | 2230 | 2230 | 2225 | 824 |
| 256 | 20240119 | 143700 | 2100492365 | 2230 | 2225 | 2230 | 2225 | 3167 |
| 257 | 20240119 | 143600 | 2093444955 | 2230 | 2230 | 2230 | 2230 | 89 |
| 258 | 20240119 | 143500 | 2093246485 | 2230 | 2230 | 2230 | 2230 | 310 |
| 259 | 20240119 | 143400 | 2092555185 | 2230 | 2230 | 2230 | 2230 | 384 |
| 260 | 20240119 | 143300 | 2091698865 | 2230 | 2230 | 2230 | 2230 | 11 |
| 261 | 20240119 | 143200 | 2091674335 | 2230 | 2230 | 2230 | 2230 | 33 |
| 262 | 20240119 | 143100 | 2091600745 | 2230 | 2225 | 2230 | 2225 | 1381 |
| 263 | 20240119 | 143000 | 2088527895 | 2225 | 2225 | 2225 | 2225 | 19160 |
| 264 | 20240119 | 142900 | 2045896895 | 2225 | 2220 | 2225 | 2220 | 409 |
| 265 | 20240119 | 142800 | 2044988835 | 2225 | 2225 | 2230 | 2225 | 41936 |
| 266 | 20240119 | 142700 | 1951681015 | 2230 | 2230 | 2235 | 2230 | 9781 |
| 267 | 20240119 | 142600 | 1929866045 | 2230 | 2235 | 2235 | 2230 | 1873 |
| 268 | 20240119 | 142500 | 1925689005 | 2235 | 2235 | 2235 | 2235 | 1 |
| 269 | 20240119 | 142400 | 1925686770 | 2235 | 2240 | 2240 | 2235 | 11 |
| 270 | 20240119 | 142300 | 1925662180 | 2230 | 2235 | 2235 | 2230 | 3455 |
| 271 | 20240119 | 142200 | 1917956480 | 2235 | 2235 | 2235 | 2235 | 4409 |
| 272 | 20240119 | 142100 | 1908102365 | 2235 | 2235 | 2235 | 2235 | 0 |
| 273 | 20240119 | 142000 | 1908102365 | 2235 | 2235 | 2240 | 2235 | 7453 |
| 274 | 20240119 | 141900 | 1891443880 | 2240 | 2240 | 2240 | 2240 | 1 |
| 275 | 20240119 | 141800 | 1891441640 | 2240 | 2240 | 2240 | 2240 | 449 |
| 276 | 20240119 | 141700 | 1890435880 | 2240 | 2235 | 2240 | 2235 | 2283 |
| 277 | 20240119 | 141600 | 1885333370 | 2235 | 2240 | 2240 | 2235 | 446 |
| 278 | 20240119 | 141500 | 1884335580 | 2235 | 2240 | 2240 | 2235 | 505 |
| 279 | 20240119 | 141400 | 1883206900 | 2235 | 2235 | 2235 | 2235 | 6849 |
| 280 | 20240119 | 141300 | 1867899385 | 2240 | 2235 | 2240 | 2235 | 5 |
| 281 | 20240119 | 141200 | 1867888190 | 2240 | 2235 | 2240 | 2235 | 8157 |
| 282 | 20240119 | 141100 | 1849655945 | 2235 | 2230 | 2235 | 2230 | 5004 |
| 283 | 20240119 | 141000 | 1838497005 | 2235 | 2235 | 2235 | 2235 | 4225 |
| 284 | 20240119 | 140900 | 1829054130 | 2235 | 2235 | 2235 | 2235 | 0 |
| 285 | 20240119 | 140800 | 1829054130 | 2235 | 2230 | 2235 | 2230 | 1475 |
| 286 | 20240119 | 140700 | 1825761300 | 2230 | 2235 | 2235 | 2230 | 6377 |
| 287 | 20240119 | 140600 | 1811539085 | 2235 | 2235 | 2235 | 2235 | 104 |
| 288 | 20240119 | 140500 | 1811306645 | 2235 | 2235 | 2235 | 2235 | 396 |
| 289 | 20240119 | 140400 | 1810421585 | 2235 | 2230 | 2235 | 2230 | 803 |
| 290 | 20240119 | 140300 | 1808630880 | 2230 | 2235 | 2235 | 2230 | 4558 |
| 291 | 20240119 | 140200 | 1798464790 | 2230 | 2230 | 2230 | 2230 | 19789 |
| 292 | 20240119 | 140100 | 1754335320 | 2235 | 2230 | 2235 | 2230 | 2621 |
| 293 | 20240119 | 140000 | 1748480480 | 2240 | 2240 | 2240 | 2240 | 0 |
| 294 | 20240119 | 135900 | 1748480480 | 2240 | 2235 | 2240 | 2235 | 175 |
| 295 | 20240119 | 135800 | 1748089345 | 2235 | 2235 | 2235 | 2235 | 1458 |
| 296 | 20240119 | 135700 | 1744830715 | 2240 | 2235 | 2240 | 2230 | 20738 |
| 297 | 20240119 | 135600 | 1698481425 | 2240 | 2240 | 2240 | 2240 | 12 |
| 298 | 20240119 | 135500 | 1698454545 | 2235 | 2235 | 2235 | 2235 | 46 |
| 299 | 20240119 | 135400 | 1698351735 | 2240 | 2240 | 2240 | 2240 | 216 |
| 300 | 20240119 | 135300 | 1697867895 | 2240 | 2240 | 2240 | 2240 | 300 |
| 301 | 20240119 | 135200 | 1697195895 | 2240 | 2240 | 2240 | 2240 | 0 |
| 302 | 20240119 | 135100 | 1697195895 | 2240 | 2240 | 2240 | 2240 | 2301 |
| 303 | 20240119 | 135000 | 1692041655 | 2240 | 2240 | 2240 | 2240 | 254 |
| 304 | 20240119 | 134900 | 1691472695 | 2240 | 2240 | 2240 | 2240 | 100 |
| 305 | 20240119 | 134800 | 1691248695 | 2245 | 2245 | 2245 | 2245 | 46 |
| 306 | 20240119 | 134700 | 1691145425 | 2245 | 2245 | 2245 | 2245 | 344 |
| 307 | 20240119 | 134600 | 1690373145 | 2240 | 2240 | 2240 | 2240 | 3172 |
| 308 | 20240119 | 134500 | 1683267865 | 2245 | 2245 | 2245 | 2245 | 224 |
| 309 | 20240119 | 134400 | 1682764985 | 2240 | 2240 | 2240 | 2240 | 455 |
| 310 | 20240119 | 134300 | 1681745785 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 311 | 20240119 | 134200 | 1679505785 | 2240 | 2240 | 2240 | 2240 | 5274 |
| 312 | 20240119 | 134100 | 1667692025 | 2245 | 2245 | 2250 | 2245 | 471 |
| 313 | 20240119 | 134000 | 1666634625 | 2250 | 2245 | 2250 | 2245 | 297 |
| 314 | 20240119 | 133900 | 1665966380 | 2245 | 2245 | 2245 | 2245 | 40 |
| 315 | 20240119 | 133800 | 1665876580 | 2245 | 2245 | 2245 | 2245 | 1223 |
| 316 | 20240119 | 133700 | 1663130945 | 2250 | 2250 | 2250 | 2250 | 1 |
| 317 | 20240119 | 133600 | 1663128695 | 2240 | 2245 | 2250 | 2240 | 210 |
| 318 | 20240119 | 133500 | 1662656295 | 2250 | 2240 | 2250 | 2240 | 137 |
| 319 | 20240119 | 133400 | 1662348730 | 2245 | 2245 | 2245 | 2245 | 10 |
| 320 | 20240119 | 133300 | 1662326280 | 2245 | 2245 | 2245 | 2245 | 2152 |
| 321 | 20240119 | 133200 | 1657495040 | 2240 | 2245 | 2245 | 2240 | 3046 |
| 322 | 20240119 | 133100 | 1650656785 | 2245 | 2240 | 2245 | 2240 | 16 |
| 323 | 20240119 | 133000 | 1650620880 | 2245 | 2245 | 2245 | 2245 | 1 |
| 324 | 20240119 | 132900 | 1650618635 | 2240 | 2240 | 2245 | 2240 | 865 |
| 325 | 20240119 | 132800 | 1648680215 | 2245 | 2245 | 2245 | 2245 | 1 |
| 326 | 20240119 | 132700 | 1648677970 | 2250 | 2245 | 2250 | 2240 | 1739 |
| 327 | 20240119 | 132600 | 1644777420 | 2245 | 2245 | 2245 | 2245 | 206 |
| 328 | 20240119 | 132500 | 1644314950 | 2245 | 2240 | 2245 | 2240 | 2010 |
| 329 | 20240119 | 132400 | 1639807550 | 2245 | 2245 | 2245 | 2245 | 400 |
| 330 | 20240119 | 132300 | 1638909550 | 2245 | 2245 | 2245 | 2245 | 400 |
| 331 | 20240119 | 132200 | 1638011550 | 2245 | 2245 | 2245 | 2245 | 201 |
| 332 | 20240119 | 132100 | 1637560305 | 2240 | 2245 | 2245 | 2240 | 53 |
| 333 | 20240119 | 132000 | 1637441335 | 2245 | 2245 | 2245 | 2245 | 0 |
| 334 | 20240119 | 131900 | 1637441335 | 2245 | 2245 | 2245 | 2245 | 61 |
| 335 | 20240119 | 131800 | 1637304390 | 2245 | 2240 | 2245 | 2240 | 1001 |
| 336 | 20240119 | 131700 | 1635062145 | 2240 | 2240 | 2240 | 2240 | 1164 |
| 337 | 20240119 | 131600 | 1632454785 | 2240 | 2240 | 2240 | 2240 | 229 |
| 338 | 20240119 | 131500 | 1631941825 | 2240 | 2240 | 2240 | 2240 | 200 |
| 339 | 20240119 | 131400 | 1631493825 | 2240 | 2235 | 2240 | 2235 | 204 |
| 340 | 20240119 | 131300 | 1631037870 | 2235 | 2235 | 2235 | 2235 | 100 |
| 341 | 20240119 | 131200 | 1630814370 | 2235 | 2240 | 2240 | 2235 | 1881 |
| 342 | 20240119 | 131100 | 1626609935 | 2235 | 2240 | 2240 | 2235 | 2002 |
| 343 | 20240119 | 131000 | 1622126330 | 2245 | 2245 | 2245 | 2245 | 2 |
| 344 | 20240119 | 130900 | 1622121840 | 2240 | 2240 | 2240 | 2240 | 855 |
| 345 | 20240119 | 130800 | 1620206640 | 2240 | 2240 | 2240 | 2240 | 452 |
| 346 | 20240119 | 130700 | 1619194160 | 2240 | 2240 | 2240 | 2240 | 80 |
| 347 | 20240119 | 130600 | 1619014960 | 2235 | 2235 | 2235 | 2235 | 0 |
| 348 | 20240119 | 130500 | 1619014960 | 2235 | 2240 | 2240 | 2235 | 4 |
| 349 | 20240119 | 130400 | 1619006005 | 2235 | 2240 | 2240 | 2235 | 4265 |
| 350 | 20240119 | 130300 | 1609473480 | 2240 | 2235 | 2240 | 2235 | 440 |
| 351 | 20240119 | 130200 | 1608488945 | 2235 | 2235 | 2235 | 2235 | 1 |
| 352 | 20240119 | 130100 | 1608486710 | 2240 | 2240 | 2240 | 2240 | 100 |
| 353 | 20240119 | 130000 | 1608262710 | 2240 | 2240 | 2240 | 2235 | 1608 |
| 354 | 20240119 | 125900 | 1604663535 | 2240 | 2235 | 2240 | 2235 | 11985 |
| 355 | 20240119 | 125800 | 1577872590 | 2235 | 2240 | 2240 | 2235 | 663 |
| 356 | 20240119 | 125700 | 1576389805 | 2235 | 2235 | 2235 | 2235 | 47 |
| 357 | 20240119 | 125600 | 1576284760 | 2240 | 2240 | 2240 | 2240 | 12 |
| 358 | 20240119 | 125500 | 1576257880 | 2240 | 2235 | 2240 | 2235 | 2 |
| 359 | 20240119 | 125400 | 1576253405 | 2240 | 2245 | 2245 | 2240 | 493 |
| 360 | 20240119 | 125300 | 1575148995 | 2240 | 2240 | 2240 | 2240 | 144 |
| 361 | 20240119 | 125200 | 1574826435 | 2240 | 2240 | 2240 | 2240 | 100 |
| 362 | 20240119 | 125100 | 1574602435 | 2245 | 2235 | 2245 | 2235 | 11 |
| 363 | 20240119 | 125000 | 1574577840 | 2235 | 2235 | 2235 | 2235 | 20 |
| 364 | 20240119 | 124900 | 1574533140 | 2235 | 2235 | 2235 | 2235 | 421 |
| 365 | 20240119 | 124800 | 1573592205 | 2240 | 2245 | 2245 | 2240 | 287 |
| 366 | 20240119 | 124700 | 1572949310 | 2245 | 2245 | 2245 | 2240 | 213 |
| 367 | 20240119 | 124600 | 1572471625 | 2240 | 2245 | 2245 | 2240 | 2 |
| 368 | 20240119 | 124500 | 1572467140 | 2245 | 2245 | 2245 | 2245 | 12 |
| 369 | 20240119 | 124400 | 1572440200 | 2245 | 2235 | 2245 | 2235 | 2 |
| 370 | 20240119 | 124300 | 1572435720 | 2235 | 2240 | 2240 | 2235 | 7545 |
| 371 | 20240119 | 124200 | 1555562170 | 2240 | 2240 | 2240 | 2240 | 251 |
| 372 | 20240119 | 124100 | 1554999930 | 2240 | 2240 | 2240 | 2240 | 301 |
| 373 | 20240119 | 124000 | 1554325690 | 2240 | 2240 | 2240 | 2240 | 694 |
| 374 | 20240119 | 123900 | 1552771130 | 2240 | 2240 | 2240 | 2235 | 76 |
| 375 | 20240119 | 123800 | 1552600895 | 2240 | 2240 | 2240 | 2240 | 384 |
| 376 | 20240119 | 123700 | 1551740735 | 2240 | 2245 | 2245 | 2240 | 3404 |
| 377 | 20240119 | 123600 | 1544114775 | 2245 | 2245 | 2245 | 2245 | 0 |
| 378 | 20240119 | 123500 | 1544114775 | 2245 | 2245 | 2245 | 2245 | 200 |
| 379 | 20240119 | 123400 | 1543665775 | 2245 | 2245 | 2245 | 2245 | 50 |
| 380 | 20240119 | 123300 | 1543553525 | 2245 | 2240 | 2245 | 2240 | 431 |
| 381 | 20240119 | 123200 | 1542587095 | 2240 | 2235 | 2240 | 2235 | 4324 |
| 382 | 20240119 | 123100 | 1532902695 | 2235 | 2235 | 2235 | 2235 | 481 |
| 383 | 20240119 | 123000 | 1531827660 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 384 | 20240119 | 122900 | 1529592660 | 2235 | 2240 | 2240 | 2235 | 3 |
| 385 | 20240119 | 122800 | 1529585950 | 2235 | 2240 | 2240 | 2235 | 2378 |
| 386 | 20240119 | 122700 | 1524265520 | 2245 | 2245 | 2245 | 2245 | 266 |
| 387 | 20240119 | 122600 | 1523668350 | 2245 | 2240 | 2245 | 2240 | 297 |
| 388 | 20240119 | 122500 | 1523002085 | 2240 | 2240 | 2240 | 2240 | 120 |
| 389 | 20240119 | 122400 | 1522733285 | 2245 | 2245 | 2245 | 2240 | 5104 |
| 390 | 20240119 | 122300 | 1511300305 | 2245 | 2245 | 2245 | 2235 | 1239 |
| 391 | 20240119 | 122200 | 1508524445 | 2245 | 2245 | 2245 | 2240 | 119 |
| 392 | 20240119 | 122100 | 1508257805 | 2245 | 2245 | 2245 | 2245 | 0 |
| 393 | 20240119 | 122000 | 1508257805 | 2245 | 2245 | 2245 | 2245 | 1738 |
| 394 | 20240119 | 121900 | 1504355995 | 2240 | 2240 | 2240 | 2240 | 500 |
| 395 | 20240119 | 121800 | 1503235995 | 2240 | 2240 | 2240 | 2240 | 100 |
| 396 | 20240119 | 121700 | 1503011995 | 2240 | 2240 | 2240 | 2235 | 752 |
| 397 | 20240119 | 121600 | 1501327915 | 2240 | 2235 | 2240 | 2235 | 2 |
| 398 | 20240119 | 121500 | 1501323440 | 2245 | 2245 | 2245 | 2245 | 5 |
| 399 | 20240119 | 121400 | 1501312215 | 2245 | 2235 | 2245 | 2235 | 1151 |
| 400 | 20240119 | 121300 | 1498739710 | 2235 | 2240 | 2240 | 2235 | 27749 |
| 401 | 20240119 | 121200 | 1436640930 | 2240 | 2250 | 2250 | 2240 | 5248 |
| 402 | 20240119 | 121100 | 1424858250 | 2245 | 2245 | 2245 | 2245 | 4 |
| 403 | 20240119 | 121000 | 1424849270 | 2250 | 2245 | 2250 | 2245 | 1410 |
| 404 | 20240119 | 120900 | 1421683775 | 2250 | 2250 | 2250 | 2250 | 106 |
| 405 | 20240119 | 120800 | 1421445275 | 2250 | 2250 | 2250 | 2250 | 300 |
| 406 | 20240119 | 120700 | 1420770275 | 2250 | 2250 | 2250 | 2250 | 98 |
| 407 | 20240119 | 120600 | 1420549775 | 2245 | 2245 | 2245 | 2245 | 1965 |
| 408 | 20240119 | 120500 | 1416138350 | 2245 | 2245 | 2245 | 2245 | 508 |
| 409 | 20240119 | 120400 | 1414997890 | 2245 | 2245 | 2245 | 2245 | 4560 |
| 410 | 20240119 | 120300 | 1404760690 | 2250 | 2245 | 2250 | 2245 | 724 |
| 411 | 20240119 | 120200 | 1403135190 | 2250 | 2250 | 2250 | 2245 | 3717 |
| 412 | 20240119 | 120100 | 1394790100 | 2250 | 2250 | 2250 | 2245 | 7531 |
| 413 | 20240119 | 120000 | 1377880550 | 2250 | 2250 | 2250 | 2250 | 1185 |
| 414 | 20240119 | 115900 | 1375214300 | 2250 | 2250 | 2250 | 2250 | 500 |
| 415 | 20240119 | 115800 | 1374089300 | 2250 | 2250 | 2250 | 2250 | 52 |
| 416 | 20240119 | 115700 | 1373972300 | 2250 | 2250 | 2250 | 2250 | 262 |
| 417 | 20240119 | 115600 | 1373382800 | 2250 | 2250 | 2250 | 2250 | 90 |
| 418 | 20240119 | 115500 | 1373180300 | 2250 | 2250 | 2250 | 2250 | 0 |
| 419 | 20240119 | 115400 | 1373180300 | 2250 | 2250 | 2250 | 2250 | 39 |
| 420 | 20240119 | 115300 | 1373092550 | 2250 | 2250 | 2250 | 2250 | 1188 |
| 421 | 20240119 | 115200 | 1370419550 | 2250 | 2250 | 2250 | 2250 | 1 |
| 422 | 20240119 | 115100 | 1370417300 | 2250 | 2250 | 2250 | 2250 | 2054 |
| 423 | 20240119 | 115000 | 1365795800 | 2250 | 2250 | 2250 | 2250 | 1 |
| 424 | 20240119 | 114900 | 1365793550 | 2255 | 2255 | 2255 | 2245 | 37109 |
| 425 | 20240119 | 114800 | 1282345010 | 2255 | 2255 | 2255 | 2255 | 8879 |
| 426 | 20240119 | 114700 | 1262322865 | 2255 | 2255 | 2255 | 2255 | 903 |
| 427 | 20240119 | 114600 | 1260286600 | 2255 | 2255 | 2255 | 2255 | 196 |
| 428 | 20240119 | 114500 | 1259844620 | 2255 | 2255 | 2255 | 2255 | 6 |
| 429 | 20240119 | 114400 | 1259831090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 430 | 20240119 | 114300 | 1259831090 | 2255 | 2255 | 2255 | 2255 | 55 |
| 431 | 20240119 | 114200 | 1259707065 | 2255 | 2250 | 2255 | 2250 | 802 |
| 432 | 20240119 | 114100 | 1257902560 | 2255 | 2260 | 2260 | 2255 | 2863 |
| 433 | 20240119 | 114000 | 1251443995 | 2265 | 2265 | 2265 | 2265 | 204 |
| 434 | 20240119 | 113900 | 1250981935 | 2265 | 2260 | 2265 | 2260 | 4568 |
| 435 | 20240119 | 113800 | 1240658205 | 2260 | 2260 | 2260 | 2260 | 0 |
| 436 | 20240119 | 113700 | 1240658205 | 2260 | 2260 | 2260 | 2260 | 121 |
| 437 | 20240119 | 113600 | 1240384745 | 2260 | 2255 | 2260 | 2255 | 315 |
| 438 | 20240119 | 113500 | 1239674345 | 2260 | 2260 | 2260 | 2255 | 298 |
| 439 | 20240119 | 113400 | 1239001365 | 2260 | 2260 | 2260 | 2260 | 1 |
| 440 | 20240119 | 113300 | 1238999105 | 2260 | 2260 | 2260 | 2260 | 30 |
| 441 | 20240119 | 113200 | 1238931305 | 2260 | 2255 | 2260 | 2255 | 3010 |
| 442 | 20240119 | 113100 | 1232128755 | 2260 | 2260 | 2260 | 2260 | 0 |
| 443 | 20240119 | 113000 | 1232128755 | 2260 | 2260 | 2260 | 2260 | 1 |
| 444 | 20240119 | 112900 | 1232126495 | 2260 | 2260 | 2260 | 2260 | 789 |
| 445 | 20240119 | 112800 | 1230343355 | 2260 | 2260 | 2260 | 2255 | 7053 |
| 446 | 20240119 | 112700 | 1214438740 | 2260 | 2260 | 2260 | 2260 | 2 |
| 447 | 20240119 | 112600 | 1214434220 | 2260 | 2260 | 2260 | 2260 | 461 |
| 448 | 20240119 | 112500 | 1213392360 | 2260 | 2260 | 2260 | 2260 | 52 |
| 449 | 20240119 | 112400 | 1213274840 | 2260 | 2260 | 2260 | 2260 | 92 |
| 450 | 20240119 | 112300 | 1213066920 | 2260 | 2260 | 2260 | 2255 | 104 |
| 451 | 20240119 | 112200 | 1212831890 | 2260 | 2260 | 2260 | 2260 | 528 |
| 452 | 20240119 | 112100 | 1211638610 | 2260 | 2260 | 2260 | 2260 | 196 |
| 453 | 20240119 | 112000 | 1211195650 | 2260 | 2255 | 2260 | 2255 | 112 |
| 454 | 20240119 | 111900 | 1210943035 | 2255 | 2255 | 2255 | 2255 | 47 |
| 455 | 20240119 | 111800 | 1210837050 | 2255 | 2255 | 2255 | 2255 | 2782 |
| 456 | 20240119 | 111700 | 1204563640 | 2260 | 2260 | 2260 | 2260 | 60 |
| 457 | 20240119 | 111600 | 1204428040 | 2260 | 2260 | 2260 | 2255 | 1173 |
| 458 | 20240119 | 111500 | 1201777560 | 2260 | 2265 | 2265 | 2260 | 2311 |
| 459 | 20240119 | 111400 | 1196554695 | 2260 | 2265 | 2265 | 2260 | 4050 |
| 460 | 20240119 | 111300 | 1187401445 | 2265 | 2265 | 2265 | 2260 | 699 |
| 461 | 20240119 | 111200 | 1185818215 | 2265 | 2265 | 2265 | 2265 | 0 |
| 462 | 20240119 | 111100 | 1185818215 | 2265 | 2260 | 2265 | 2260 | 1615 |
| 463 | 20240119 | 111000 | 1182167810 | 2255 | 2260 | 2260 | 2255 | 354 |
| 464 | 20240119 | 110900 | 1181367780 | 2260 | 2260 | 2265 | 2260 | 6753 |
| 465 | 20240119 | 110800 | 1166105995 | 2260 | 2260 | 2260 | 2255 | 4546 |
| 466 | 20240119 | 110700 | 1155835040 | 2260 | 2265 | 2265 | 2260 | 8718 |
| 467 | 20240119 | 110600 | 1136088775 | 2265 | 2265 | 2265 | 2265 | 79 |
| 468 | 20240119 | 110500 | 1135909840 | 2265 | 2265 | 2265 | 2265 | 10 |
| 469 | 20240119 | 110400 | 1135887190 | 2265 | 2265 | 2270 | 2265 | 283 |
| 470 | 20240119 | 110300 | 1135244855 | 2265 | 2270 | 2270 | 2265 | 18 |
| 471 | 20240119 | 110200 | 1135204035 | 2270 | 2270 | 2270 | 2270 | 197 |
| 472 | 20240119 | 110100 | 1134756845 | 2265 | 2265 | 2265 | 2265 | 3292 |
| 473 | 20240119 | 110000 | 1127300465 | 2270 | 2270 | 2270 | 2270 | 196 |
| 474 | 20240119 | 105900 | 1126855545 | 2265 | 2270 | 2270 | 2265 | 156 |
| 475 | 20240119 | 105800 | 1126501930 | 2270 | 2270 | 2270 | 2270 | 1 |
| 476 | 20240119 | 105700 | 1126499660 | 2265 | 2270 | 2270 | 2265 | 64 |
| 477 | 20240119 | 105600 | 1126354540 | 2270 | 2265 | 2275 | 2265 | 2442 |
| 478 | 20240119 | 105500 | 1120821200 | 2265 | 2265 | 2265 | 2265 | 1524 |
| 479 | 20240119 | 105400 | 1117369340 | 2275 | 2270 | 2275 | 2270 | 59 |
| 480 | 20240119 | 105300 | 1117235265 | 2275 | 2270 | 2275 | 2270 | 2360 |
| 481 | 20240119 | 105200 | 1111877565 | 2275 | 2270 | 2275 | 2270 | 226 |
| 482 | 20240119 | 105100 | 1111363565 | 2270 | 2270 | 2270 | 2265 | 3089 |
| 483 | 20240119 | 105000 | 1104351580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 484 | 20240119 | 104900 | 1104351580 | 2275 | 2275 | 2275 | 2270 | 423 |
| 485 | 20240119 | 104800 | 1103390755 | 2270 | 2275 | 2280 | 2270 | 10409 |
| 486 | 20240119 | 104700 | 1079685620 | 2275 | 2275 | 2275 | 2275 | 10 |
| 487 | 20240119 | 104600 | 1079662870 | 2270 | 2270 | 2270 | 2270 | 250 |
| 488 | 20240119 | 104500 | 1079095370 | 2270 | 2270 | 2270 | 2270 | 500 |
| 489 | 20240119 | 104400 | 1077960370 | 2275 | 2275 | 2275 | 2275 | 197 |
| 490 | 20240119 | 104300 | 1077512195 | 2275 | 2275 | 2275 | 2265 | 157 |
| 491 | 20240119 | 104200 | 1077156020 | 2270 | 2270 | 2270 | 2270 | 4583 |
| 492 | 20240119 | 104100 | 1066752610 | 2270 | 2275 | 2275 | 2270 | 1649 |
| 493 | 20240119 | 104000 | 1063008250 | 2275 | 2275 | 2275 | 2275 | 1 |
| 494 | 20240119 | 103900 | 1063005975 | 2265 | 2265 | 2265 | 2265 | 0 |
| 495 | 20240119 | 103800 | 1063005975 | 2265 | 2275 | 2275 | 2265 | 697 |
| 496 | 20240119 | 103700 | 1061423100 | 2270 | 2275 | 2275 | 2270 | 406 |
| 497 | 20240119 | 103600 | 1060501475 | 2270 | 2270 | 2270 | 2270 | 0 |
| 498 | 20240119 | 103500 | 1060501475 | 2270 | 2275 | 2275 | 2270 | 3 |
| 499 | 20240119 | 103400 | 1060494655 | 2275 | 2270 | 2275 | 2270 | 3894 |
| 500 | 20240119 | 103300 | 1051649295 | 2265 | 2265 | 2265 | 2265 | 29 |
| 501 | 20240119 | 103200 | 1051583610 | 2265 | 2265 | 2270 | 2265 | 1366 |
| 502 | 20240119 | 103100 | 1048489570 | 2265 | 2265 | 2270 | 2265 | 3878 |
| 503 | 20240119 | 103000 | 1039699480 | 2270 | 2270 | 2270 | 2265 | 507 |
| 504 | 20240119 | 102900 | 1038548640 | 2270 | 2265 | 2270 | 2265 | 1526 |
| 505 | 20240119 | 102800 | 1035091820 | 2265 | 2270 | 2270 | 2265 | 2791 |
| 506 | 20240119 | 102700 | 1028758445 | 2270 | 2270 | 2275 | 2270 | 4294 |
| 507 | 20240119 | 102600 | 1019009975 | 2270 | 2275 | 2275 | 2270 | 105 |
| 508 | 20240119 | 102500 | 1018771615 | 2270 | 2275 | 2275 | 2270 | 696 |
| 509 | 20240119 | 102400 | 1017188465 | 2275 | 2275 | 2275 | 2275 | 0 |
| 510 | 20240119 | 102300 | 1017188465 | 2275 | 2270 | 2275 | 2270 | 1031 |
| 511 | 20240119 | 102200 | 1014847945 | 2270 | 2275 | 2275 | 2270 | 206 |
| 512 | 20240119 | 102100 | 1014379345 | 2275 | 2275 | 2275 | 2275 | 2076 |
| 513 | 20240119 | 102000 | 1009656445 | 2275 | 2270 | 2275 | 2270 | 344 |
| 514 | 20240119 | 101900 | 1008875530 | 2270 | 2270 | 2270 | 2270 | 2031 |
| 515 | 20240119 | 101800 | 1004265160 | 2275 | 2275 | 2275 | 2275 | 196 |
| 516 | 20240119 | 101700 | 1003819260 | 2275 | 2270 | 2275 | 2270 | 1106 |
| 517 | 20240119 | 101600 | 1001308610 | 2270 | 2270 | 2270 | 2270 | 2000 |
| 518 | 20240119 | 101500 | 996768610 | 2270 | 2275 | 2275 | 2270 | 655 |
| 519 | 20240119 | 101400 | 995280780 | 2270 | 2270 | 2270 | 2270 | 10 |
| 520 | 20240119 | 101300 | 995258080 | 2275 | 2275 | 2275 | 2275 | 4 |
| 521 | 20240119 | 101200 | 995248980 | 2275 | 2275 | 2275 | 2275 | 2197 |
| 522 | 20240119 | 101100 | 990250805 | 2275 | 2275 | 2275 | 2275 | 200 |
| 523 | 20240119 | 101000 | 989795805 | 2275 | 2275 | 2275 | 2275 | 87 |
| 524 | 20240119 | 100900 | 989597880 | 2275 | 2280 | 2280 | 2275 | 1093 |
| 525 | 20240119 | 100800 | 987111300 | 2275 | 2280 | 2280 | 2275 | 640 |
| 526 | 20240119 | 100700 | 985654110 | 2275 | 2280 | 2280 | 2275 | 243 |
| 527 | 20240119 | 100600 | 985100295 | 2280 | 2280 | 2280 | 2280 | 96 |
| 528 | 20240119 | 100500 | 984881415 | 2280 | 2280 | 2280 | 2270 | 4209 |
| 529 | 20240119 | 100400 | 975307460 | 2280 | 2280 | 2280 | 2280 | 0 |
| 530 | 20240119 | 100300 | 975307460 | 2280 | 2275 | 2280 | 2275 | 5868 |
| 531 | 20240119 | 100200 | 961954990 | 2280 | 2275 | 2280 | 2275 | 3056 |
| 532 | 20240119 | 100100 | 955002510 | 2280 | 2275 | 2280 | 2275 | 822 |
| 533 | 20240119 | 100000 | 953130925 | 2275 | 2275 | 2275 | 2275 | 2586 |
| 534 | 20240119 | 095900 | 947247775 | 2280 | 2280 | 2280 | 2280 | 3189 |
| 535 | 20240119 | 095800 | 939976855 | 2275 | 2280 | 2280 | 2275 | 658 |
| 536 | 20240119 | 095700 | 938476670 | 2280 | 2275 | 2280 | 2275 | 6017 |
| 537 | 20240119 | 095600 | 924769845 | 2270 | 2270 | 2275 | 2270 | 1125 |
| 538 | 20240119 | 095500 | 922211090 | 2270 | 2275 | 2275 | 2270 | 710 |
| 539 | 20240119 | 095400 | 920595890 | 2275 | 2275 | 2275 | 2275 | 940 |
| 540 | 20240119 | 095300 | 918457390 | 2280 | 2270 | 2280 | 2270 | 318 |
| 541 | 20240119 | 095200 | 917735440 | 2280 | 2275 | 2280 | 2275 | 1290 |
| 542 | 20240119 | 095100 | 914800615 | 2275 | 2270 | 2275 | 2270 | 90 |
| 543 | 20240119 | 095000 | 914595880 | 2275 | 2275 | 2280 | 2275 | 19527 |
| 544 | 20240119 | 094900 | 870169875 | 2275 | 2265 | 2275 | 2260 | 8635 |
| 545 | 20240119 | 094800 | 850578105 | 2265 | 2265 | 2265 | 2265 | 2867 |
| 546 | 20240119 | 094700 | 844084350 | 2265 | 2265 | 2265 | 2265 | 0 |
| 547 | 20240119 | 094600 | 844084350 | 2265 | 2265 | 2270 | 2265 | 63 |
| 548 | 20240119 | 094500 | 843941405 | 2270 | 2270 | 2270 | 2270 | 197 |
| 549 | 20240119 | 094400 | 843494215 | 2270 | 2270 | 2270 | 2270 | 82 |
| 550 | 20240119 | 094300 | 843308075 | 2265 | 2270 | 2270 | 2265 | 4236 |
| 551 | 20240119 | 094200 | 833692595 | 2270 | 2270 | 2270 | 2270 | 1923 |
| 552 | 20240119 | 094100 | 829327385 | 2270 | 2270 | 2270 | 2265 | 1782 |
| 553 | 20240119 | 094000 | 825282340 | 2270 | 2265 | 2270 | 2265 | 7733 |
| 554 | 20240119 | 093900 | 807754595 | 2265 | 2275 | 2275 | 2265 | 343 |
| 555 | 20240119 | 093800 | 806975740 | 2275 | 2270 | 2275 | 2265 | 4373 |
| 556 | 20240119 | 093700 | 797050060 | 2260 | 2270 | 2270 | 2260 | 2035 |
| 557 | 20240119 | 093600 | 792448370 | 2270 | 2265 | 2270 | 2265 | 8740 |
| 558 | 20240119 | 093500 | 772650545 | 2265 | 2265 | 2265 | 2265 | 161 |
| 559 | 20240119 | 093400 | 772285880 | 2270 | 2275 | 2275 | 2270 | 2089 |
| 560 | 20240119 | 093300 | 767541045 | 2270 | 2270 | 2275 | 2270 | 916 |
| 561 | 20240119 | 093200 | 765459025 | 2270 | 2270 | 2270 | 2270 | 1305 |
| 562 | 20240119 | 093100 | 762496675 | 2270 | 2260 | 2270 | 2260 | 244 |
| 563 | 20240119 | 093000 | 761944135 | 2260 | 2265 | 2265 | 2260 | 2176 |
| 564 | 20240119 | 092900 | 757018405 | 2260 | 2260 | 2260 | 2260 | 502 |
| 565 | 20240119 | 092800 | 755883885 | 2260 | 2260 | 2260 | 2260 | 691 |
| 566 | 20240119 | 092700 | 754322225 | 2260 | 2265 | 2265 | 2260 | 4386 |
| 567 | 20240119 | 092600 | 744407485 | 2265 | 2255 | 2265 | 2255 | 64 |
| 568 | 20240119 | 092500 | 744263075 | 2255 | 2265 | 2270 | 2255 | 9815 |
| 569 | 20240119 | 092400 | 722003160 | 2260 | 2260 | 2260 | 2260 | 2093 |
| 570 | 20240119 | 092300 | 717272980 | 2260 | 2260 | 2265 | 2260 | 2023 |
| 571 | 20240119 | 092200 | 712700995 | 2265 | 2260 | 2265 | 2260 | 5444 |
| 572 | 20240119 | 092100 | 700372890 | 2265 | 2265 | 2265 | 2265 | 2595 |
| 573 | 20240119 | 092000 | 694495215 | 2270 | 2270 | 2275 | 2265 | 3228 |
| 574 | 20240119 | 091900 | 687168345 | 2275 | 2270 | 2275 | 2265 | 12665 |
| 575 | 20240119 | 091800 | 658404420 | 2270 | 2260 | 2270 | 2260 | 17745 |
| 576 | 20240119 | 091700 | 618163735 | 2265 | 2265 | 2265 | 2260 | 1142 |
| 577 | 20240119 | 091600 | 615582260 | 2265 | 2265 | 2270 | 2265 | 20491 |
| 578 | 20240119 | 091500 | 569160040 | 2265 | 2260 | 2265 | 2260 | 15893 |
| 579 | 20240119 | 091400 | 533241580 | 2260 | 2260 | 2260 | 2255 | 184 |
| 580 | 20240119 | 091300 | 532825900 | 2255 | 2250 | 2260 | 2250 | 33775 |
| 581 | 20240119 | 091200 | 456689720 | 2250 | 2245 | 2250 | 2245 | 2225 |
| 582 | 20240119 | 091100 | 451687425 | 2245 | 2250 | 2250 | 2245 | 3632 |
| 583 | 20240119 | 091000 | 443515475 | 2250 | 2250 | 2255 | 2250 | 242 |
| 584 | 20240119 | 090900 | 442970710 | 2255 | 2255 | 2255 | 2250 | 2291 |
| 585 | 20240119 | 090800 | 437804510 | 2255 | 2255 | 2260 | 2255 | 16080 |
| 586 | 20240119 | 090700 | 401544040 | 2255 | 2250 | 2255 | 2250 | 11198 |
| 587 | 20240119 | 090600 | 376347300 | 2255 | 2255 | 2255 | 2250 | 6482 |
| 588 | 20240119 | 090500 | 361757500 | 2255 | 2250 | 2255 | 2250 | 6158 |
| 589 | 20240119 | 090400 | 347901435 | 2250 | 2250 | 2250 | 2250 | 1163 |
| 590 | 20240119 | 090300 | 345284685 | 2250 | 2250 | 2255 | 2245 | 36896 |
| 591 | 20240119 | 090200 | 262318635 | 2255 | 2250 | 2260 | 2250 | 68091 |
| 592 | 20240119 | 090100 | 108824195 | 2250 | 2250 | 2250 | 2240 | 13619 |
| 593 | 20240119 | 090000 | 78182695 | 2250 | 2240 | 2255 | 2240 | 34828 |