30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 3 | 20240118 | 192400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20240118 | 192300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20240118 | 192200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20240118 | 192100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20240118 | 192000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20240118 | 191900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20240118 | 191800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20240118 | 191700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20240118 | 191600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20240118 | 191500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20240118 | 191400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20240118 | 191300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20240118 | 191200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20240118 | 191100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20240118 | 191000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20240118 | 190900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20240118 | 190800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20240118 | 190700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20240118 | 190600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20240118 | 190500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20240118 | 190400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20240118 | 190300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20240118 | 190200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20240118 | 190100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20240118 | 190000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20240118 | 185900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20240118 | 185800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20240118 | 185700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20240118 | 185600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20240118 | 185500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 33 | 20240118 | 185400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20240118 | 185300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20240118 | 185200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20240118 | 185100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20240118 | 185000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20240118 | 184900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20240118 | 184800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20240118 | 184700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20240118 | 184600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20240118 | 184500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20240118 | 184400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20240118 | 184300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20240118 | 184200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20240118 | 184100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20240118 | 184000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20240118 | 183900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20240118 | 183800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20240118 | 183700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20240118 | 183600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20240118 | 183500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20240118 | 183400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20240118 | 183300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20240118 | 183200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20240118 | 183100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20240118 | 183000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20240118 | 182900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20240118 | 182800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20240118 | 182700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20240118 | 182600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20240118 | 182500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 63 | 20240118 | 182400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20240118 | 182300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20240118 | 182200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20240118 | 182100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20240118 | 182000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20240118 | 181900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20240118 | 181800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20240118 | 181700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20240118 | 181600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20240118 | 181500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20240118 | 181400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20240118 | 181300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20240118 | 181200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20240118 | 181100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20240118 | 181000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20240118 | 180900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20240118 | 180800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20240118 | 180700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20240118 | 180600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20240118 | 180500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20240118 | 180400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20240118 | 180300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20240118 | 180200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20240118 | 180100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20240118 | 180000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20240118 | 175900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20240118 | 175800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20240118 | 175700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20240118 | 175600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20240118 | 175500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 93 | 20240118 | 175400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20240118 | 175300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20240118 | 175200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20240118 | 175100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20240118 | 175000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20240118 | 174900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20240118 | 174800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20240118 | 174700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20240118 | 174600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20240118 | 174500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20240118 | 174400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20240118 | 174300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20240118 | 174200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20240118 | 174100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20240118 | 174000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20240118 | 173900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20240118 | 173800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20240118 | 173700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20240118 | 173600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20240118 | 173500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20240118 | 173400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20240118 | 173300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20240118 | 173200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20240118 | 173100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20240118 | 173000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20240118 | 172900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20240118 | 172800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20240118 | 172700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20240118 | 172600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20240118 | 172500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 123 | 20240118 | 172400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20240118 | 172300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20240118 | 172200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20240118 | 172100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20240118 | 172000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20240118 | 171900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20240118 | 171800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20240118 | 171700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20240118 | 171600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20240118 | 171500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20240118 | 171400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20240118 | 171300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20240118 | 171200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20240118 | 171100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20240118 | 171000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20240118 | 170900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20240118 | 170800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20240118 | 170700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20240118 | 170600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20240118 | 170500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20240118 | 170400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20240118 | 170300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20240118 | 170200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20240118 | 170100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20240118 | 170000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20240118 | 165900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20240118 | 165800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20240118 | 165700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20240118 | 165600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20240118 | 165500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 153 | 20240118 | 165400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20240118 | 165300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20240118 | 165200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20240118 | 165100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20240118 | 165000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20240118 | 164900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20240118 | 164800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20240118 | 164700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20240118 | 164600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20240118 | 164500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20240118 | 164400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20240118 | 164300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20240118 | 164200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20240118 | 164100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20240118 | 164000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20240118 | 163900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20240118 | 163800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20240118 | 163700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20240118 | 163600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20240118 | 163500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20240118 | 163400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20240118 | 163300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20240118 | 163200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20240118 | 163100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20240118 | 163000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20240118 | 162900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20240118 | 162800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20240118 | 162700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20240118 | 162600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20240118 | 162500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 183 | 20240118 | 162400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20240118 | 162300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20240118 | 162200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20240118 | 162100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20240118 | 162000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20240118 | 161900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20240118 | 161800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20240118 | 161700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20240118 | 161600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20240118 | 161500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20240118 | 161400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20240118 | 161300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20240118 | 161200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20240118 | 161100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20240118 | 161000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20240118 | 160900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20240118 | 160800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20240118 | 160700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20240118 | 160600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20240118 | 160500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20240118 | 160400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20240118 | 160300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20240118 | 160200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20240118 | 160100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20240118 | 160000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20240118 | 155900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20240118 | 155800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20240118 | 155700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20240118 | 155600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20240118 | 155500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 213 | 20240118 | 155400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20240118 | 155300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20240118 | 155200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20240118 | 155100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20240118 | 155000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20240118 | 154900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20240118 | 154800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20240118 | 154700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20240118 | 154600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20240118 | 154500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20240118 | 154400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20240118 | 154300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20240118 | 154200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20240118 | 154100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20240118 | 154000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20240118 | 153900 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20240118 | 153800 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20240118 | 153700 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20240118 | 153600 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20240118 | 153500 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 233 | 20240118 | 153400 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 234 | 20240118 | 153300 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 235 | 20240118 | 153200 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 236 | 20240118 | 153100 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20240118 | 153000 | 1022642785 | 4580 | 4580 | 4580 | 4580 | 5551 |
| 238 | 20240118 | 152900 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 239 | 20240118 | 152800 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 240 | 20240118 | 152700 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20240118 | 152600 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20240118 | 152500 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 243 | 20240118 | 152400 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 244 | 20240118 | 152300 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 245 | 20240118 | 152200 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 246 | 20240118 | 152100 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 247 | 20240118 | 152000 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 248 | 20240118 | 151900 | 997219205 | 4620 | 4620 | 4620 | 4620 | 0 |
| 249 | 20240118 | 151800 | 997219205 | 4620 | 4620 | 4620 | 4620 | 13 |
| 250 | 20240118 | 151700 | 997159145 | 4620 | 4615 | 4620 | 4615 | 1248 |
| 251 | 20240118 | 151600 | 991397665 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20240118 | 151500 | 991397665 | 4600 | 4620 | 4620 | 4600 | 518 |
| 253 | 20240118 | 151400 | 989008875 | 4620 | 4600 | 4620 | 4600 | 2660 |
| 254 | 20240118 | 151300 | 976758930 | 4595 | 4595 | 4595 | 4595 | 209 |
| 255 | 20240118 | 151200 | 975798575 | 4595 | 4580 | 4595 | 4575 | 3809 |
| 256 | 20240118 | 151100 | 958316205 | 4575 | 4575 | 4575 | 4575 | 0 |
| 257 | 20240118 | 151000 | 958316205 | 4575 | 4575 | 4575 | 4575 | 19 |
| 258 | 20240118 | 150900 | 958229280 | 4575 | 4590 | 4590 | 4575 | 190 |
| 259 | 20240118 | 150800 | 957358530 | 4590 | 4590 | 4590 | 4590 | 200 |
| 260 | 20240118 | 150700 | 956440530 | 4595 | 4595 | 4595 | 4595 | 1 |
| 261 | 20240118 | 150600 | 956435935 | 4590 | 4590 | 4590 | 4590 | 72 |
| 262 | 20240118 | 150500 | 956105455 | 4595 | 4595 | 4595 | 4595 | 7 |
| 263 | 20240118 | 150400 | 956073290 | 4595 | 4595 | 4595 | 4595 | 1 |
| 264 | 20240118 | 150300 | 956068695 | 4600 | 4570 | 4600 | 4570 | 66 |
| 265 | 20240118 | 150200 | 955766925 | 4600 | 4600 | 4600 | 4600 | 110 |
| 266 | 20240118 | 150100 | 955260925 | 4600 | 4570 | 4600 | 4570 | 22 |
| 267 | 20240118 | 150000 | 955160355 | 4590 | 4575 | 4590 | 4570 | 3437 |
| 268 | 20240118 | 145900 | 939407305 | 4570 | 4570 | 4570 | 4570 | 131 |
| 269 | 20240118 | 145800 | 938808635 | 4575 | 4575 | 4575 | 4575 | 21 |
| 270 | 20240118 | 145700 | 938712560 | 4565 | 4570 | 4570 | 4560 | 61 |
| 271 | 20240118 | 145600 | 938434195 | 4575 | 4570 | 4575 | 4570 | 6 |
| 272 | 20240118 | 145500 | 938406770 | 4575 | 4555 | 4575 | 4555 | 506 |
| 273 | 20240118 | 145400 | 936091940 | 4555 | 4560 | 4560 | 4555 | 135 |
| 274 | 20240118 | 145300 | 935477010 | 4555 | 4555 | 4555 | 4555 | 0 |
| 275 | 20240118 | 145200 | 935477010 | 4555 | 4555 | 4555 | 4555 | 0 |
| 276 | 20240118 | 145100 | 935477010 | 4555 | 4555 | 4555 | 4555 | 101 |
| 277 | 20240118 | 145000 | 935016955 | 4575 | 4565 | 4575 | 4565 | 376 |
| 278 | 20240118 | 144900 | 933299515 | 4555 | 4555 | 4555 | 4550 | 3045 |
| 279 | 20240118 | 144800 | 919429765 | 4565 | 4555 | 4565 | 4550 | 300 |
| 280 | 20240118 | 144700 | 918063365 | 4555 | 4555 | 4555 | 4555 | 1 |
| 281 | 20240118 | 144600 | 918058810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 282 | 20240118 | 144500 | 918058810 | 4555 | 4535 | 4555 | 4535 | 65 |
| 283 | 20240118 | 144400 | 917763975 | 4550 | 4550 | 4550 | 4550 | 207 |
| 284 | 20240118 | 144300 | 916822125 | 4535 | 4540 | 4540 | 4535 | 500 |
| 285 | 20240118 | 144200 | 914554615 | 4535 | 4535 | 4535 | 4535 | 62 |
| 286 | 20240118 | 144100 | 914273445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 287 | 20240118 | 144000 | 914273445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 288 | 20240118 | 143900 | 914273445 | 4535 | 4535 | 4535 | 4535 | 62 |
| 289 | 20240118 | 143800 | 913992275 | 4535 | 4535 | 4535 | 4535 | 2 |
| 290 | 20240118 | 143700 | 913983205 | 4535 | 4535 | 4535 | 4535 | 112 |
| 291 | 20240118 | 143600 | 913475285 | 4535 | 4510 | 4535 | 4510 | 65 |
| 292 | 20240118 | 143500 | 913182080 | 4510 | 4530 | 4530 | 4510 | 4000 |
| 293 | 20240118 | 143400 | 895129035 | 4530 | 4550 | 4550 | 4530 | 10 |
| 294 | 20240118 | 143300 | 895083635 | 4530 | 4535 | 4535 | 4530 | 757 |
| 295 | 20240118 | 143200 | 891654375 | 4535 | 4535 | 4535 | 4535 | 0 |
| 296 | 20240118 | 143100 | 891654375 | 4535 | 4535 | 4535 | 4535 | 13 |
| 297 | 20240118 | 143000 | 891595420 | 4535 | 4535 | 4535 | 4535 | 212 |
| 298 | 20240118 | 142900 | 890634000 | 4535 | 4535 | 4535 | 4535 | 180 |
| 299 | 20240118 | 142800 | 889817700 | 4535 | 4535 | 4535 | 4535 | 199 |
| 300 | 20240118 | 142700 | 888915235 | 4535 | 4535 | 4535 | 4535 | 62 |
| 301 | 20240118 | 142600 | 888634065 | 4560 | 4560 | 4560 | 4560 | 30 |
| 302 | 20240118 | 142500 | 888497265 | 4560 | 4540 | 4560 | 4535 | 47 |
| 303 | 20240118 | 142400 | 888284060 | 4530 | 4545 | 4545 | 4530 | 62 |
| 304 | 20240118 | 142300 | 888002780 | 4545 | 4545 | 4545 | 4545 | 50 |
| 305 | 20240118 | 142200 | 887775530 | 4545 | 4545 | 4545 | 4545 | 21 |
| 306 | 20240118 | 142100 | 887680085 | 4545 | 4550 | 4550 | 4545 | 158 |
| 307 | 20240118 | 142000 | 886961955 | 4545 | 4545 | 4545 | 4545 | 0 |
| 308 | 20240118 | 141900 | 886961955 | 4545 | 4545 | 4545 | 4545 | 197 |
| 309 | 20240118 | 141800 | 886066590 | 4540 | 4545 | 4555 | 4540 | 111 |
| 310 | 20240118 | 141700 | 885561910 | 4550 | 4550 | 4550 | 4550 | 50 |
| 311 | 20240118 | 141600 | 885334410 | 4540 | 4540 | 4540 | 4540 | 15 |
| 312 | 20240118 | 141500 | 885266310 | 4540 | 4540 | 4540 | 4540 | 195 |
| 313 | 20240118 | 141400 | 884381010 | 4525 | 4525 | 4525 | 4525 | 0 |
| 314 | 20240118 | 141300 | 884381010 | 4525 | 4540 | 4560 | 4525 | 631 |
| 315 | 20240118 | 141200 | 881513550 | 4540 | 4520 | 4540 | 4520 | 211 |
| 316 | 20240118 | 141100 | 880556850 | 4540 | 4540 | 4540 | 4540 | 10 |
| 317 | 20240118 | 141000 | 880511450 | 4540 | 4520 | 4540 | 4520 | 838 |
| 318 | 20240118 | 140900 | 876722930 | 4520 | 4520 | 4520 | 4520 | 62 |
| 319 | 20240118 | 140800 | 876442690 | 4535 | 4535 | 4535 | 4535 | 40 |
| 320 | 20240118 | 140700 | 876261290 | 4535 | 4535 | 4535 | 4535 | 10 |
| 321 | 20240118 | 140600 | 876215940 | 4520 | 4535 | 4535 | 4520 | 247 |
| 322 | 20240118 | 140500 | 875099470 | 4520 | 4520 | 4520 | 4520 | 1 |
| 323 | 20240118 | 140400 | 875094950 | 4515 | 4515 | 4515 | 4515 | 100 |
| 324 | 20240118 | 140300 | 874643450 | 4510 | 4510 | 4510 | 4510 | 129 |
| 325 | 20240118 | 140200 | 874061660 | 4500 | 4510 | 4525 | 4500 | 3253 |
| 326 | 20240118 | 140100 | 859410785 | 4510 | 4520 | 4525 | 4510 | 766 |
| 327 | 20240118 | 140000 | 855950180 | 4520 | 4500 | 4520 | 4500 | 2045 |
| 328 | 20240118 | 135900 | 846709630 | 4500 | 4515 | 4515 | 4500 | 303 |
| 329 | 20240118 | 135800 | 845345100 | 4520 | 4500 | 4520 | 4500 | 1685 |
| 330 | 20240118 | 135700 | 837759640 | 4500 | 4500 | 4500 | 4500 | 193 |
| 331 | 20240118 | 135600 | 836891140 | 4500 | 4505 | 4505 | 4500 | 2500 |
| 332 | 20240118 | 135500 | 825639965 | 4505 | 4510 | 4510 | 4505 | 7031 |
| 333 | 20240118 | 135400 | 793962450 | 4510 | 4525 | 4525 | 4510 | 1023 |
| 334 | 20240118 | 135300 | 789343840 | 4560 | 4560 | 4560 | 4560 | 0 |
| 335 | 20240118 | 135200 | 789343840 | 4560 | 4560 | 4560 | 4560 | 1 |
| 336 | 20240118 | 135100 | 789339280 | 4560 | 4530 | 4560 | 4520 | 122 |
| 337 | 20240118 | 135000 | 788786660 | 4535 | 4535 | 4535 | 4535 | 1 |
| 338 | 20240118 | 134900 | 788782125 | 4560 | 4560 | 4560 | 4560 | 0 |
| 339 | 20240118 | 134800 | 788782125 | 4560 | 4525 | 4560 | 4520 | 70 |
| 340 | 20240118 | 134700 | 788465680 | 4560 | 4560 | 4560 | 4560 | 0 |
| 341 | 20240118 | 134600 | 788465680 | 4560 | 4565 | 4565 | 4515 | 863 |
| 342 | 20240118 | 134500 | 784561205 | 4530 | 4535 | 4535 | 4530 | 1188 |
| 343 | 20240118 | 134400 | 779179065 | 4530 | 4530 | 4530 | 4530 | 21 |
| 344 | 20240118 | 134300 | 779083935 | 4530 | 4575 | 4575 | 4530 | 34 |
| 345 | 20240118 | 134200 | 778929870 | 4530 | 4540 | 4550 | 4530 | 893 |
| 346 | 20240118 | 134100 | 774877735 | 4540 | 4550 | 4550 | 4540 | 902 |
| 347 | 20240118 | 134000 | 770778635 | 4580 | 4550 | 4580 | 4550 | 17 |
| 348 | 20240118 | 133900 | 770701255 | 4580 | 4580 | 4580 | 4550 | 68 |
| 349 | 20240118 | 133800 | 770391735 | 4580 | 4550 | 4580 | 4540 | 951 |
| 350 | 20240118 | 133700 | 766072055 | 4570 | 4545 | 4585 | 4545 | 290 |
| 351 | 20240118 | 133600 | 764752845 | 4545 | 4545 | 4545 | 4545 | 2017 |
| 352 | 20240118 | 133500 | 755585580 | 4575 | 4555 | 4575 | 4545 | 334 |
| 353 | 20240118 | 133400 | 754066665 | 4575 | 4575 | 4575 | 4575 | 1 |
| 354 | 20240118 | 133300 | 754062090 | 4550 | 4560 | 4560 | 4550 | 1264 |
| 355 | 20240118 | 133200 | 748305870 | 4565 | 4565 | 4565 | 4565 | 0 |
| 356 | 20240118 | 133100 | 748305870 | 4565 | 4575 | 4575 | 4565 | 3293 |
| 357 | 20240118 | 133000 | 733253375 | 4575 | 4575 | 4575 | 4575 | 64 |
| 358 | 20240118 | 132900 | 732960575 | 4580 | 4580 | 4580 | 4580 | 0 |
| 359 | 20240118 | 132800 | 732960575 | 4580 | 4580 | 4580 | 4580 | 156 |
| 360 | 20240118 | 132700 | 732246095 | 4580 | 4605 | 4605 | 4575 | 125 |
| 361 | 20240118 | 132600 | 731673390 | 4605 | 4605 | 4605 | 4605 | 10 |
| 362 | 20240118 | 132500 | 731627340 | 4575 | 4575 | 4575 | 4575 | 0 |
| 363 | 20240118 | 132400 | 731627340 | 4575 | 4575 | 4575 | 4575 | 64 |
| 364 | 20240118 | 132300 | 731334540 | 4605 | 4575 | 4605 | 4575 | 204 |
| 365 | 20240118 | 132200 | 730395535 | 4575 | 4580 | 4580 | 4575 | 500 |
| 366 | 20240118 | 132100 | 728106105 | 4580 | 4580 | 4580 | 4580 | 64 |
| 367 | 20240118 | 132000 | 727812985 | 4605 | 4605 | 4605 | 4605 | 10 |
| 368 | 20240118 | 131900 | 727766935 | 4580 | 4585 | 4585 | 4580 | 340 |
| 369 | 20240118 | 131800 | 726209255 | 4585 | 4585 | 4585 | 4585 | 205 |
| 370 | 20240118 | 131700 | 725269330 | 4605 | 4605 | 4605 | 4605 | 0 |
| 371 | 20240118 | 131600 | 725269330 | 4605 | 4605 | 4605 | 4605 | 0 |
| 372 | 20240118 | 131500 | 725269330 | 4605 | 4580 | 4605 | 4580 | 499 |
| 373 | 20240118 | 131400 | 722983885 | 4605 | 4605 | 4605 | 4605 | 0 |
| 374 | 20240118 | 131300 | 722983885 | 4605 | 4605 | 4605 | 4605 | 0 |
| 375 | 20240118 | 131200 | 722983885 | 4605 | 4585 | 4605 | 4580 | 74 |
| 376 | 20240118 | 131100 | 722644600 | 4615 | 4615 | 4615 | 4615 | 10 |
| 377 | 20240118 | 131000 | 722598450 | 4620 | 4590 | 4620 | 4585 | 212 |
| 378 | 20240118 | 130900 | 721625910 | 4620 | 4585 | 4620 | 4585 | 152 |
| 379 | 20240118 | 130800 | 720928710 | 4620 | 4620 | 4620 | 4620 | 0 |
| 380 | 20240118 | 130700 | 720928710 | 4620 | 4585 | 4620 | 4585 | 242 |
| 381 | 20240118 | 130600 | 719819105 | 4585 | 4585 | 4585 | 4585 | 64 |
| 382 | 20240118 | 130500 | 719525665 | 4610 | 4610 | 4610 | 4610 | 1 |
| 383 | 20240118 | 130400 | 719521055 | 4585 | 4585 | 4585 | 4585 | 187 |
| 384 | 20240118 | 130300 | 718663660 | 4585 | 4585 | 4590 | 4585 | 171 |
| 385 | 20240118 | 130200 | 717879550 | 4610 | 4590 | 4610 | 4590 | 10 |
| 386 | 20240118 | 130100 | 717833510 | 4585 | 4585 | 4585 | 4585 | 39 |
| 387 | 20240118 | 130000 | 717654695 | 4590 | 4600 | 4600 | 4590 | 174 |
| 388 | 20240118 | 125900 | 716856020 | 4615 | 4615 | 4615 | 4615 | 0 |
| 389 | 20240118 | 125800 | 716856020 | 4615 | 4615 | 4615 | 4615 | 1 |
| 390 | 20240118 | 125700 | 716851405 | 4585 | 4585 | 4615 | 4585 | 71 |
| 391 | 20240118 | 125600 | 716525840 | 4620 | 4620 | 4620 | 4620 | 0 |
| 392 | 20240118 | 125500 | 716525840 | 4620 | 4620 | 4620 | 4620 | 0 |
| 393 | 20240118 | 125400 | 716525840 | 4620 | 4595 | 4620 | 4585 | 1319 |
| 394 | 20240118 | 125300 | 710465305 | 4595 | 4600 | 4600 | 4595 | 1348 |
| 395 | 20240118 | 125200 | 704268560 | 4600 | 4605 | 4605 | 4600 | 132 |
| 396 | 20240118 | 125100 | 703661110 | 4605 | 4605 | 4620 | 4600 | 270 |
| 397 | 20240118 | 125000 | 702417825 | 4620 | 4620 | 4620 | 4620 | 0 |
| 398 | 20240118 | 124900 | 702417825 | 4620 | 4620 | 4620 | 4620 | 1 |
| 399 | 20240118 | 124800 | 702413205 | 4625 | 4605 | 4625 | 4600 | 67 |
| 400 | 20240118 | 124700 | 702104930 | 4625 | 4625 | 4625 | 4625 | 0 |
| 401 | 20240118 | 124600 | 702104930 | 4625 | 4625 | 4625 | 4625 | 48 |
| 402 | 20240118 | 124500 | 701882930 | 4625 | 4600 | 4625 | 4600 | 4136 |
| 403 | 20240118 | 124400 | 682755955 | 4600 | 4600 | 4600 | 4600 | 0 |
| 404 | 20240118 | 124300 | 682755955 | 4600 | 4615 | 4620 | 4600 | 3262 |
| 405 | 20240118 | 124200 | 667690160 | 4600 | 4600 | 4600 | 4600 | 107 |
| 406 | 20240118 | 124100 | 667197960 | 4600 | 4600 | 4600 | 4600 | 20 |
| 407 | 20240118 | 124000 | 667105960 | 4615 | 4605 | 4615 | 4605 | 1070 |
| 408 | 20240118 | 123900 | 662173445 | 4605 | 4600 | 4605 | 4600 | 218 |
| 409 | 20240118 | 123800 | 661169605 | 4595 | 4595 | 4595 | 4595 | 280 |
| 410 | 20240118 | 123700 | 659883005 | 4595 | 4605 | 4605 | 4595 | 492 |
| 411 | 20240118 | 123600 | 657618265 | 4600 | 4600 | 4600 | 4600 | 300 |
| 412 | 20240118 | 123500 | 656238265 | 4595 | 4595 | 4595 | 4595 | 0 |
| 413 | 20240118 | 123400 | 656238265 | 4595 | 4595 | 4595 | 4595 | 0 |
| 414 | 20240118 | 123300 | 656238265 | 4595 | 4600 | 4600 | 4595 | 20 |
| 415 | 20240118 | 123200 | 656146320 | 4600 | 4600 | 4600 | 4600 | 59 |
| 416 | 20240118 | 123100 | 655874920 | 4600 | 4600 | 4600 | 4600 | 32 |
| 417 | 20240118 | 123000 | 655727720 | 4595 | 4585 | 4600 | 4585 | 509 |
| 418 | 20240118 | 122900 | 653393825 | 4585 | 4585 | 4585 | 4585 | 6 |
| 419 | 20240118 | 122800 | 653366315 | 4605 | 4595 | 4605 | 4595 | 14 |
| 420 | 20240118 | 122700 | 653301975 | 4595 | 4600 | 4600 | 4595 | 113 |
| 421 | 20240118 | 122600 | 652782680 | 4600 | 4600 | 4600 | 4600 | 1978 |
| 422 | 20240118 | 122500 | 643683880 | 4595 | 4580 | 4595 | 4580 | 36 |
| 423 | 20240118 | 122400 | 643518585 | 4585 | 4590 | 4590 | 4585 | 6 |
| 424 | 20240118 | 122300 | 643491050 | 4585 | 4585 | 4585 | 4585 | 202 |
| 425 | 20240118 | 122200 | 642564880 | 4585 | 4600 | 4600 | 4585 | 47 |
| 426 | 20240118 | 122100 | 642349370 | 4600 | 4600 | 4600 | 4600 | 21 |
| 427 | 20240118 | 122000 | 642252770 | 4600 | 4600 | 4600 | 4600 | 1 |
| 428 | 20240118 | 121900 | 642248170 | 4585 | 4590 | 4595 | 4585 | 2661 |
| 429 | 20240118 | 121800 | 630044025 | 4595 | 4600 | 4600 | 4595 | 272 |
| 430 | 20240118 | 121700 | 628794180 | 4585 | 4595 | 4595 | 4585 | 556 |
| 431 | 20240118 | 121600 | 626242220 | 4595 | 4585 | 4595 | 4585 | 175 |
| 432 | 20240118 | 121500 | 625439835 | 4600 | 4585 | 4600 | 4585 | 21 |
| 433 | 20240118 | 121400 | 625343535 | 4585 | 4595 | 4595 | 4585 | 3000 |
| 434 | 20240118 | 121300 | 611574535 | 4600 | 4600 | 4600 | 4600 | 0 |
| 435 | 20240118 | 121200 | 611574535 | 4600 | 4600 | 4600 | 4600 | 600 |
| 436 | 20240118 | 121100 | 608814535 | 4600 | 4600 | 4600 | 4600 | 0 |
| 437 | 20240118 | 121000 | 608814535 | 4600 | 4600 | 4600 | 4600 | 8 |
| 438 | 20240118 | 120900 | 608777735 | 4595 | 4600 | 4600 | 4595 | 1459 |
| 439 | 20240118 | 120800 | 602073260 | 4600 | 4605 | 4605 | 4600 | 800 |
| 440 | 20240118 | 120700 | 598393255 | 4600 | 4600 | 4600 | 4600 | 3 |
| 441 | 20240118 | 120600 | 598379455 | 4605 | 4605 | 4605 | 4605 | 115 |
| 442 | 20240118 | 120500 | 597849880 | 4605 | 4605 | 4605 | 4605 | 7 |
| 443 | 20240118 | 120400 | 597817645 | 4605 | 4605 | 4605 | 4605 | 27 |
| 444 | 20240118 | 120300 | 597693310 | 4605 | 4605 | 4605 | 4605 | 1 |
| 445 | 20240118 | 120200 | 597688705 | 4600 | 4600 | 4600 | 4600 | 27 |
| 446 | 20240118 | 120100 | 597564505 | 4600 | 4605 | 4620 | 4600 | 5511 |
| 447 | 20240118 | 120000 | 572187005 | 4610 | 4610 | 4610 | 4610 | 500 |
| 448 | 20240118 | 115900 | 569882005 | 4610 | 4600 | 4610 | 4600 | 51 |
| 449 | 20240118 | 115800 | 569647395 | 4600 | 4605 | 4605 | 4600 | 960 |
| 450 | 20240118 | 115700 | 565230000 | 4605 | 4605 | 4605 | 4605 | 130 |
| 451 | 20240118 | 115600 | 564631350 | 4630 | 4620 | 4630 | 4610 | 3642 |
| 452 | 20240118 | 115500 | 547823405 | 4630 | 4630 | 4630 | 4630 | 19 |
| 453 | 20240118 | 115400 | 547735435 | 4620 | 4620 | 4620 | 4620 | 174 |
| 454 | 20240118 | 115300 | 546931555 | 4620 | 4620 | 4620 | 4620 | 300 |
| 455 | 20240118 | 115200 | 545545555 | 4620 | 4620 | 4620 | 4620 | 500 |
| 456 | 20240118 | 115100 | 543235555 | 4620 | 4620 | 4620 | 4620 | 498 |
| 457 | 20240118 | 115000 | 540934795 | 4620 | 4620 | 4620 | 4620 | 2 |
| 458 | 20240118 | 114900 | 540925555 | 4620 | 4620 | 4620 | 4620 | 79 |
| 459 | 20240118 | 114800 | 540560575 | 4620 | 4620 | 4620 | 4620 | 433 |
| 460 | 20240118 | 114700 | 538560115 | 4615 | 4615 | 4615 | 4615 | 180 |
| 461 | 20240118 | 114600 | 537729415 | 4615 | 4615 | 4615 | 4615 | 0 |
| 462 | 20240118 | 114500 | 537729415 | 4615 | 4615 | 4620 | 4615 | 226 |
| 463 | 20240118 | 114400 | 536686310 | 4615 | 4625 | 4630 | 4615 | 6422 |
| 464 | 20240118 | 114300 | 507014195 | 4625 | 4630 | 4630 | 4625 | 63 |
| 465 | 20240118 | 114200 | 506722730 | 4625 | 4630 | 4630 | 4625 | 706 |
| 466 | 20240118 | 114100 | 503457320 | 4630 | 4630 | 4630 | 4630 | 756 |
| 467 | 20240118 | 114000 | 499957040 | 4635 | 4630 | 4635 | 4630 | 612 |
| 468 | 20240118 | 113900 | 497121470 | 4625 | 4625 | 4625 | 4625 | 2359 |
| 469 | 20240118 | 113800 | 486211095 | 4625 | 4625 | 4625 | 4625 | 520 |
| 470 | 20240118 | 113700 | 483806095 | 4625 | 4625 | 4625 | 4625 | 30 |
| 471 | 20240118 | 113600 | 483667345 | 4620 | 4620 | 4620 | 4620 | 0 |
| 472 | 20240118 | 113500 | 483667345 | 4620 | 4625 | 4625 | 4620 | 365 |
| 473 | 20240118 | 113400 | 481980220 | 4625 | 4625 | 4625 | 4625 | 974 |
| 474 | 20240118 | 113300 | 477475470 | 4625 | 4625 | 4625 | 4625 | 50 |
| 475 | 20240118 | 113200 | 477244220 | 4635 | 4635 | 4635 | 4625 | 22 |
| 476 | 20240118 | 113100 | 477142350 | 4625 | 4625 | 4625 | 4625 | 0 |
| 477 | 20240118 | 113000 | 477142350 | 4625 | 4625 | 4625 | 4625 | 710 |
| 478 | 20240118 | 112900 | 473858600 | 4625 | 4625 | 4625 | 4625 | 150 |
| 479 | 20240118 | 112800 | 473164850 | 4625 | 4625 | 4635 | 4625 | 273 |
| 480 | 20240118 | 112700 | 471901955 | 4630 | 4630 | 4635 | 4630 | 92 |
| 481 | 20240118 | 112600 | 471475985 | 4630 | 4630 | 4630 | 4630 | 701 |
| 482 | 20240118 | 112500 | 468230355 | 4630 | 4635 | 4635 | 4630 | 949 |
| 483 | 20240118 | 112400 | 463836095 | 4635 | 4640 | 4640 | 4635 | 44 |
| 484 | 20240118 | 112300 | 463631955 | 4640 | 4635 | 4640 | 4635 | 117 |
| 485 | 20240118 | 112200 | 463089535 | 4635 | 4640 | 4640 | 4635 | 124 |
| 486 | 20240118 | 112100 | 462514785 | 4640 | 4640 | 4640 | 4640 | 15 |
| 487 | 20240118 | 112000 | 462445185 | 4640 | 4640 | 4640 | 4640 | 210 |
| 488 | 20240118 | 111900 | 461470785 | 4635 | 4635 | 4635 | 4635 | 833 |
| 489 | 20240118 | 111800 | 457609830 | 4635 | 4635 | 4635 | 4630 | 167 |
| 490 | 20240118 | 111700 | 456836035 | 4620 | 4620 | 4620 | 4620 | 0 |
| 491 | 20240118 | 111600 | 456836035 | 4620 | 4630 | 4630 | 4620 | 1264 |
| 492 | 20240118 | 111500 | 450984005 | 4625 | 4625 | 4625 | 4625 | 829 |
| 493 | 20240118 | 111400 | 447149880 | 4620 | 4620 | 4620 | 4620 | 150 |
| 494 | 20240118 | 111300 | 446456880 | 4625 | 4620 | 4625 | 4620 | 818 |
| 495 | 20240118 | 111200 | 442677715 | 4620 | 4620 | 4620 | 4620 | 1 |
| 496 | 20240118 | 111100 | 442673095 | 4610 | 4615 | 4615 | 4610 | 66 |
| 497 | 20240118 | 111000 | 442368600 | 4620 | 4620 | 4620 | 4620 | 0 |
| 498 | 20240118 | 110900 | 442368600 | 4620 | 4620 | 4620 | 4620 | 10 |
| 499 | 20240118 | 110800 | 442322400 | 4615 | 4615 | 4615 | 4615 | 1257 |
| 500 | 20240118 | 110700 | 436521345 | 4620 | 4620 | 4620 | 4620 | 7 |
| 501 | 20240118 | 110600 | 436489005 | 4620 | 4620 | 4620 | 4620 | 5 |
| 502 | 20240118 | 110500 | 436465905 | 4620 | 4615 | 4620 | 4615 | 152 |
| 503 | 20240118 | 110400 | 435763885 | 4615 | 4615 | 4615 | 4615 | 6 |
| 504 | 20240118 | 110300 | 435736195 | 4615 | 4615 | 4615 | 4615 | 574 |
| 505 | 20240118 | 110200 | 433087185 | 4620 | 4620 | 4620 | 4620 | 0 |
| 506 | 20240118 | 110100 | 433087185 | 4620 | 4625 | 4625 | 4620 | 76 |
| 507 | 20240118 | 110000 | 432735715 | 4625 | 4615 | 4625 | 4615 | 476 |
| 508 | 20240118 | 105900 | 430535135 | 4625 | 4625 | 4625 | 4625 | 0 |
| 509 | 20240118 | 105800 | 430535135 | 4625 | 4625 | 4625 | 4625 | 0 |
| 510 | 20240118 | 105700 | 430535135 | 4625 | 4625 | 4625 | 4625 | 10 |
| 511 | 20240118 | 105600 | 430488885 | 4625 | 4620 | 4625 | 4615 | 1128 |
| 512 | 20240118 | 105500 | 425275495 | 4620 | 4610 | 4620 | 4610 | 125 |
| 513 | 20240118 | 105400 | 424698995 | 4620 | 4620 | 4620 | 4620 | 48 |
| 514 | 20240118 | 105300 | 424477235 | 4625 | 4625 | 4625 | 4625 | 0 |
| 515 | 20240118 | 105200 | 424477235 | 4625 | 4625 | 4625 | 4625 | 10 |
| 516 | 20240118 | 105100 | 424430985 | 4625 | 4620 | 4625 | 4620 | 702 |
| 517 | 20240118 | 105000 | 421184690 | 4620 | 4620 | 4620 | 4620 | 433 |
| 518 | 20240118 | 104900 | 419184230 | 4620 | 4620 | 4620 | 4620 | 140 |
| 519 | 20240118 | 104800 | 418537430 | 4620 | 4620 | 4620 | 4600 | 4002 |
| 520 | 20240118 | 104700 | 400128190 | 4600 | 4605 | 4615 | 4600 | 248 |
| 521 | 20240118 | 104600 | 398984335 | 4600 | 4605 | 4605 | 4600 | 600 |
| 522 | 20240118 | 104500 | 396223835 | 4600 | 4595 | 4600 | 4595 | 721 |
| 523 | 20240118 | 104400 | 392908900 | 4595 | 4600 | 4600 | 4595 | 34 |
| 524 | 20240118 | 104300 | 392752650 | 4600 | 4600 | 4600 | 4600 | 16 |
| 525 | 20240118 | 104200 | 392679050 | 4600 | 4595 | 4600 | 4595 | 154 |
| 526 | 20240118 | 104100 | 391970670 | 4605 | 4600 | 4605 | 4600 | 50 |
| 527 | 20240118 | 104000 | 391740620 | 4600 | 4600 | 4600 | 4600 | 360 |
| 528 | 20240118 | 103900 | 390084620 | 4600 | 4600 | 4600 | 4600 | 641 |
| 529 | 20240118 | 103800 | 387136020 | 4595 | 4590 | 4600 | 4590 | 2315 |
| 530 | 20240118 | 103700 | 376490155 | 4590 | 4600 | 4600 | 4590 | 1592 |
| 531 | 20240118 | 103600 | 369169985 | 4605 | 4615 | 4615 | 4605 | 1684 |
| 532 | 20240118 | 103500 | 361414105 | 4620 | 4615 | 4620 | 4615 | 26 |
| 533 | 20240118 | 103400 | 361294085 | 4620 | 4620 | 4620 | 4620 | 68 |
| 534 | 20240118 | 103300 | 360979925 | 4620 | 4605 | 4620 | 4605 | 152 |
| 535 | 20240118 | 103200 | 360279935 | 4620 | 4605 | 4620 | 4605 | 146 |
| 536 | 20240118 | 103100 | 359606200 | 4615 | 4600 | 4615 | 4600 | 825 |
| 537 | 20240118 | 103000 | 355807935 | 4600 | 4600 | 4600 | 4600 | 0 |
| 538 | 20240118 | 102900 | 355807935 | 4600 | 4600 | 4600 | 4600 | 0 |
| 539 | 20240118 | 102800 | 355807935 | 4600 | 4595 | 4600 | 4595 | 150 |
| 540 | 20240118 | 102700 | 355118515 | 4595 | 4595 | 4595 | 4595 | 198 |
| 541 | 20240118 | 102600 | 354208705 | 4595 | 4595 | 4595 | 4595 | 206 |
| 542 | 20240118 | 102500 | 353262135 | 4600 | 4600 | 4600 | 4600 | 102 |
| 543 | 20240118 | 102400 | 352792935 | 4600 | 4600 | 4600 | 4600 | 3218 |
| 544 | 20240118 | 102300 | 337990135 | 4600 | 4605 | 4605 | 4600 | 298 |
| 545 | 20240118 | 102200 | 336618780 | 4605 | 4605 | 4605 | 4605 | 391 |
| 546 | 20240118 | 102100 | 334818225 | 4615 | 4620 | 4620 | 4615 | 42 |
| 547 | 20240118 | 102000 | 334624375 | 4605 | 4620 | 4620 | 4605 | 700 |
| 548 | 20240118 | 101900 | 331397875 | 4605 | 4610 | 4610 | 4605 | 1086 |
| 549 | 20240118 | 101800 | 326391765 | 4610 | 4610 | 4610 | 4610 | 105 |
| 550 | 20240118 | 101700 | 325907715 | 4610 | 4610 | 4610 | 4610 | 134 |
| 551 | 20240118 | 101600 | 325289975 | 4610 | 4615 | 4620 | 4610 | 795 |
| 552 | 20240118 | 101500 | 321622575 | 4620 | 4620 | 4620 | 4620 | 310 |
| 553 | 20240118 | 101400 | 320190375 | 4615 | 4615 | 4615 | 4615 | 50 |
| 554 | 20240118 | 101300 | 319959625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 555 | 20240118 | 101200 | 319959625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 556 | 20240118 | 101100 | 319959625 | 4620 | 4615 | 4620 | 4610 | 2265 |
| 557 | 20240118 | 101000 | 309496700 | 4610 | 4610 | 4610 | 4605 | 372 |
| 558 | 20240118 | 100900 | 307782540 | 4605 | 4615 | 4615 | 4605 | 390 |
| 559 | 20240118 | 100800 | 305985390 | 4615 | 4610 | 4615 | 4610 | 770 |
| 560 | 20240118 | 100700 | 302434340 | 4605 | 4605 | 4605 | 4605 | 408 |
| 561 | 20240118 | 100600 | 300555500 | 4610 | 4610 | 4610 | 4610 | 127 |
| 562 | 20240118 | 100500 | 299970030 | 4615 | 4615 | 4615 | 4615 | 150 |
| 563 | 20240118 | 100400 | 299277780 | 4615 | 4615 | 4615 | 4615 | 101 |
| 564 | 20240118 | 100300 | 298811665 | 4610 | 4610 | 4610 | 4610 | 708 |
| 565 | 20240118 | 100200 | 295547785 | 4605 | 4605 | 4605 | 4605 | 7 |
| 566 | 20240118 | 100100 | 295515550 | 4605 | 4600 | 4605 | 4590 | 1068 |
| 567 | 20240118 | 100000 | 290601375 | 4600 | 4600 | 4600 | 4600 | 68 |
| 568 | 20240118 | 095900 | 290288575 | 4600 | 4600 | 4600 | 4595 | 90 |
| 569 | 20240118 | 095800 | 289874800 | 4595 | 4605 | 4605 | 4595 | 9 |
| 570 | 20240118 | 095700 | 289833395 | 4595 | 4595 | 4595 | 4595 | 49 |
| 571 | 20240118 | 095600 | 289608240 | 4595 | 4600 | 4600 | 4595 | 101 |
| 572 | 20240118 | 095500 | 289144020 | 4595 | 4605 | 4605 | 4595 | 184 |
| 573 | 20240118 | 095400 | 288297700 | 4600 | 4600 | 4600 | 4600 | 200 |
| 574 | 20240118 | 095300 | 287377700 | 4600 | 4600 | 4605 | 4600 | 44 |
| 575 | 20240118 | 095200 | 287175295 | 4605 | 4600 | 4605 | 4600 | 272 |
| 576 | 20240118 | 095100 | 285924090 | 4605 | 4610 | 4610 | 4605 | 52 |
| 577 | 20240118 | 095000 | 285684620 | 4610 | 4610 | 4610 | 4610 | 3 |
| 578 | 20240118 | 094900 | 285670790 | 4610 | 4610 | 4610 | 4610 | 10 |
| 579 | 20240118 | 094800 | 285624690 | 4610 | 4605 | 4610 | 4605 | 188 |
| 580 | 20240118 | 094700 | 284758775 | 4605 | 4605 | 4605 | 4605 | 9 |
| 581 | 20240118 | 094600 | 284717330 | 4600 | 4600 | 4605 | 4600 | 32 |
| 582 | 20240118 | 094500 | 284570110 | 4600 | 4600 | 4600 | 4590 | 1347 |
| 583 | 20240118 | 094400 | 278378910 | 4585 | 4595 | 4595 | 4585 | 243 |
| 584 | 20240118 | 094300 | 277264415 | 4595 | 4595 | 4595 | 4590 | 269 |
| 585 | 20240118 | 094200 | 276029370 | 4600 | 4605 | 4605 | 4595 | 723 |
| 586 | 20240118 | 094100 | 272703075 | 4605 | 4610 | 4610 | 4605 | 77 |
| 587 | 20240118 | 094000 | 272348360 | 4610 | 4610 | 4610 | 4600 | 375 |
| 588 | 20240118 | 093900 | 270619750 | 4610 | 4610 | 4610 | 4600 | 699 |
| 589 | 20240118 | 093800 | 267403930 | 4610 | 4610 | 4610 | 4610 | 585 |
| 590 | 20240118 | 093700 | 264707080 | 4610 | 4620 | 4620 | 4610 | 402 |
| 591 | 20240118 | 093600 | 262852590 | 4620 | 4605 | 4620 | 4585 | 1335 |
| 592 | 20240118 | 093500 | 256711235 | 4600 | 4585 | 4600 | 4585 | 335 |
| 593 | 20240118 | 093400 | 255174000 | 4585 | 4590 | 4590 | 4585 | 9132 |
| 594 | 20240118 | 093300 | 213299530 | 4590 | 4590 | 4590 | 4590 | 102 |
| 595 | 20240118 | 093200 | 212831350 | 4590 | 4590 | 4600 | 4590 | 203 |
| 596 | 20240118 | 093100 | 211898580 | 4585 | 4600 | 4600 | 4585 | 1575 |
| 597 | 20240118 | 093000 | 204673000 | 4600 | 4600 | 4600 | 4600 | 504 |
| 598 | 20240118 | 092900 | 202354600 | 4600 | 4620 | 4625 | 4600 | 3130 |
| 599 | 20240118 | 092800 | 187942645 | 4630 | 4615 | 4630 | 4615 | 2800 |
| 600 | 20240118 | 092700 | 174999410 | 4610 | 4585 | 4615 | 4585 | 5998 |
| 601 | 20240118 | 092600 | 147415670 | 4585 | 4580 | 4590 | 4580 | 596 |
| 602 | 20240118 | 092500 | 144684920 | 4580 | 4580 | 4580 | 4580 | 702 |
| 603 | 20240118 | 092400 | 141469760 | 4575 | 4575 | 4580 | 4575 | 41 |
| 604 | 20240118 | 092300 | 141282080 | 4575 | 4575 | 4580 | 4575 | 423 |
| 605 | 20240118 | 092200 | 139345680 | 4580 | 4580 | 4580 | 4580 | 221 |
| 606 | 20240118 | 092100 | 138333500 | 4580 | 4575 | 4585 | 4575 | 541 |
| 607 | 20240118 | 092000 | 135856625 | 4580 | 4580 | 4580 | 4565 | 245 |
| 608 | 20240118 | 091900 | 134736550 | 4580 | 4570 | 4580 | 4565 | 218 |
| 609 | 20240118 | 091800 | 133740470 | 4565 | 4590 | 4590 | 4565 | 783 |
| 610 | 20240118 | 091700 | 130161095 | 4590 | 4590 | 4590 | 4565 | 1166 |
| 611 | 20240118 | 091600 | 124818150 | 4575 | 4590 | 4590 | 4575 | 6599 |
| 612 | 20240118 | 091500 | 94558485 | 4585 | 4570 | 4585 | 4565 | 1349 |
| 613 | 20240118 | 091400 | 88391755 | 4565 | 4560 | 4565 | 4550 | 1918 |
| 614 | 20240118 | 091300 | 79653715 | 4560 | 4520 | 4560 | 4520 | 2260 |
| 615 | 20240118 | 091200 | 69378380 | 4520 | 4520 | 4520 | 4515 | 814 |
| 616 | 20240118 | 091100 | 65699725 | 4545 | 4545 | 4555 | 4545 | 570 |
| 617 | 20240118 | 091000 | 63105660 | 4505 | 4520 | 4560 | 4505 | 1081 |
| 618 | 20240118 | 090900 | 58188040 | 4520 | 4520 | 4520 | 4520 | 119 |
| 619 | 20240118 | 090800 | 57650160 | 4520 | 4520 | 4520 | 4515 | 246 |
| 620 | 20240118 | 090700 | 56538245 | 4520 | 4530 | 4530 | 4490 | 2154 |
| 621 | 20240118 | 090600 | 46844125 | 4505 | 4545 | 4545 | 4500 | 799 |
| 622 | 20240118 | 090500 | 43241550 | 4545 | 4520 | 4545 | 4520 | 161 |
| 623 | 20240118 | 090400 | 42512730 | 4540 | 4540 | 4540 | 4540 | 330 |
| 624 | 20240118 | 090300 | 41014530 | 4540 | 4535 | 4540 | 4505 | 5274 |
| 625 | 20240118 | 090200 | 17092855 | 4530 | 4505 | 4530 | 4505 | 1016 |
| 626 | 20240118 | 090100 | 12511750 | 4505 | 4540 | 4540 | 4500 | 660 |
| 627 | 20240118 | 090000 | 9539455 | 4540 | 4500 | 4540 | 4495 | 1894 |