28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 183400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 3 | 20240116 | 183300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240116 | 183200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240116 | 183100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240116 | 183000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240116 | 182900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240116 | 182800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240116 | 182700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240116 | 182600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240116 | 182500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240116 | 182400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240116 | 182300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240116 | 182200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240116 | 182100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240116 | 182000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240116 | 181900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240116 | 181800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240116 | 181700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240116 | 181600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240116 | 181500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240116 | 181400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240116 | 181300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240116 | 181200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240116 | 181100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240116 | 181000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240116 | 180900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240116 | 180800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240116 | 180700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240116 | 180600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240116 | 180500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240116 | 180400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 33 | 20240116 | 180300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240116 | 180200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240116 | 180100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240116 | 180000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240116 | 175900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240116 | 175800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240116 | 175700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240116 | 175600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240116 | 175500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240116 | 175400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240116 | 175300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240116 | 175200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240116 | 175100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240116 | 175000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240116 | 174900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240116 | 174800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240116 | 174700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240116 | 174600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240116 | 174500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240116 | 174400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240116 | 174300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240116 | 174200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240116 | 174100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240116 | 174000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240116 | 173900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240116 | 173800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240116 | 173700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240116 | 173600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240116 | 173500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240116 | 173400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 63 | 20240116 | 173300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240116 | 173200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240116 | 173100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240116 | 173000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240116 | 172900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240116 | 172800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240116 | 172700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240116 | 172600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240116 | 172500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240116 | 172400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240116 | 172300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240116 | 172200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240116 | 172100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240116 | 172000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240116 | 171900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240116 | 171800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240116 | 171700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240116 | 171600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240116 | 171500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240116 | 171400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240116 | 171300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240116 | 171200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240116 | 171100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240116 | 171000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240116 | 170900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240116 | 170800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240116 | 170700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240116 | 170600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240116 | 170500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240116 | 170400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 93 | 20240116 | 170300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240116 | 170200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240116 | 170100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240116 | 170000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240116 | 165900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240116 | 165800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240116 | 165700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240116 | 165600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240116 | 165500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240116 | 165400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240116 | 165300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240116 | 165200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240116 | 165100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240116 | 165000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240116 | 164900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240116 | 164800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240116 | 164700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240116 | 164600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240116 | 164500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240116 | 164400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240116 | 164300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240116 | 164200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240116 | 164100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240116 | 164000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240116 | 163900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240116 | 163800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240116 | 163700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240116 | 163600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240116 | 163500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240116 | 163400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 123 | 20240116 | 163300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240116 | 163200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240116 | 163100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240116 | 163000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240116 | 162900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240116 | 162800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240116 | 162700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240116 | 162600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240116 | 162500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240116 | 162400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240116 | 162300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240116 | 162200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240116 | 162100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240116 | 162000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240116 | 161900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240116 | 161800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240116 | 161700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240116 | 161600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240116 | 161500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240116 | 161400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240116 | 161300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240116 | 161200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240116 | 161100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240116 | 161000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240116 | 160900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240116 | 160800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240116 | 160700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240116 | 160600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240116 | 160500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240116 | 160400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 153 | 20240116 | 160300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240116 | 160200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240116 | 160100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240116 | 160000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240116 | 155900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240116 | 155800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240116 | 155700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240116 | 155600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240116 | 155500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240116 | 155400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240116 | 155300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240116 | 155200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240116 | 155100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240116 | 155000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240116 | 154900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240116 | 154800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240116 | 154700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240116 | 154600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240116 | 154500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240116 | 154400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240116 | 154300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240116 | 154200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240116 | 154100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240116 | 154000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240116 | 153900 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240116 | 153800 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240116 | 153700 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240116 | 153600 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240116 | 153500 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240116 | 153400 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 183 | 20240116 | 153300 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240116 | 153200 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240116 | 153100 | 840747945 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240116 | 153000 | 840747945 | 2320 | 2320 | 2320 | 2320 | 5532 |
| 187 | 20240116 | 152900 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20240116 | 152800 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20240116 | 152700 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20240116 | 152600 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20240116 | 152500 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20240116 | 152400 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20240116 | 152300 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20240116 | 152200 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20240116 | 152100 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20240116 | 152000 | 827913705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20240116 | 151900 | 827913705 | 2315 | 2310 | 2315 | 2310 | 182 |
| 198 | 20240116 | 151800 | 827493255 | 2315 | 2310 | 2315 | 2310 | 1231 |
| 199 | 20240116 | 151700 | 824643735 | 2300 | 2310 | 2310 | 2300 | 763 |
| 200 | 20240116 | 151600 | 822888155 | 2315 | 2310 | 2315 | 2310 | 207 |
| 201 | 20240116 | 151500 | 822409955 | 2310 | 2310 | 2320 | 2310 | 1386 |
| 202 | 20240116 | 151400 | 819202885 | 2310 | 2310 | 2310 | 2295 | 900 |
| 203 | 20240116 | 151300 | 817132835 | 2315 | 2315 | 2315 | 2310 | 1099 |
| 204 | 20240116 | 151200 | 814593650 | 2320 | 2320 | 2320 | 2320 | 5 |
| 205 | 20240116 | 151100 | 814582050 | 2320 | 2315 | 2320 | 2315 | 351 |
| 206 | 20240116 | 151000 | 813767960 | 2315 | 2315 | 2315 | 2315 | 459 |
| 207 | 20240116 | 150900 | 812705375 | 2315 | 2315 | 2315 | 2315 | 106 |
| 208 | 20240116 | 150800 | 812459985 | 2315 | 2320 | 2320 | 2315 | 93 |
| 209 | 20240116 | 150700 | 812244525 | 2320 | 2315 | 2320 | 2300 | 257 |
| 210 | 20240116 | 150600 | 811649580 | 2315 | 2315 | 2315 | 2315 | 963 |
| 211 | 20240116 | 150500 | 809420235 | 2315 | 2315 | 2315 | 2315 | 519 |
| 212 | 20240116 | 150400 | 808218750 | 2315 | 2315 | 2315 | 2315 | 2500 |
| 213 | 20240116 | 150300 | 802431250 | 2310 | 2310 | 2310 | 2310 | 100 |
| 214 | 20240116 | 150200 | 802200250 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20240116 | 150100 | 802200250 | 2300 | 2305 | 2305 | 2300 | 10000 |
| 216 | 20240116 | 150000 | 779173995 | 2305 | 2305 | 2305 | 2305 | 1600 |
| 217 | 20240116 | 145900 | 775485995 | 2310 | 2310 | 2310 | 2310 | 61 |
| 218 | 20240116 | 145800 | 775345085 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20240116 | 145700 | 775345085 | 2310 | 2310 | 2310 | 2310 | 1786 |
| 220 | 20240116 | 145600 | 771219425 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20240116 | 145500 | 771219425 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20240116 | 145400 | 771219425 | 2310 | 2310 | 2310 | 2310 | 100 |
| 223 | 20240116 | 145300 | 770988425 | 2310 | 2310 | 2310 | 2310 | 532 |
| 224 | 20240116 | 145200 | 769759505 | 2310 | 2310 | 2310 | 2310 | 50 |
| 225 | 20240116 | 145100 | 769644005 | 2320 | 2320 | 2320 | 2320 | 10 |
| 226 | 20240116 | 145000 | 769620805 | 2320 | 2320 | 2320 | 2320 | 5 |
| 227 | 20240116 | 144900 | 769609205 | 2325 | 2305 | 2325 | 2305 | 5019 |
| 228 | 20240116 | 144800 | 757977600 | 2315 | 2315 | 2315 | 2315 | 21 |
| 229 | 20240116 | 144700 | 757928985 | 2305 | 2310 | 2310 | 2305 | 213 |
| 230 | 20240116 | 144600 | 757437970 | 2315 | 2315 | 2315 | 2310 | 101 |
| 231 | 20240116 | 144500 | 757204355 | 2315 | 2310 | 2315 | 2310 | 28 |
| 232 | 20240116 | 144400 | 757139670 | 2315 | 2315 | 2315 | 2315 | 1 |
| 233 | 20240116 | 144300 | 757137355 | 2310 | 2310 | 2310 | 2310 | 522 |
| 234 | 20240116 | 144200 | 755931535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20240116 | 144100 | 755931535 | 2310 | 2310 | 2310 | 2310 | 400 |
| 236 | 20240116 | 144000 | 755007535 | 2310 | 2310 | 2310 | 2310 | 200 |
| 237 | 20240116 | 143900 | 754545535 | 2310 | 2315 | 2315 | 2310 | 2019 |
| 238 | 20240116 | 143800 | 749877555 | 2315 | 2315 | 2315 | 2315 | 7 |
| 239 | 20240116 | 143700 | 749861350 | 2310 | 2310 | 2310 | 2310 | 171 |
| 240 | 20240116 | 143600 | 749466340 | 2310 | 2310 | 2310 | 2310 | 150 |
| 241 | 20240116 | 143500 | 749119840 | 2310 | 2310 | 2310 | 2310 | 461 |
| 242 | 20240116 | 143400 | 748054930 | 2310 | 2310 | 2310 | 2310 | 321 |
| 243 | 20240116 | 143300 | 747313420 | 2315 | 2315 | 2315 | 2315 | 1 |
| 244 | 20240116 | 143200 | 747311105 | 2315 | 2315 | 2315 | 2315 | 529 |
| 245 | 20240116 | 143100 | 746086470 | 2315 | 2315 | 2315 | 2315 | 4105 |
| 246 | 20240116 | 143000 | 736583395 | 2320 | 2320 | 2320 | 2320 | 64 |
| 247 | 20240116 | 142900 | 736434915 | 2325 | 2325 | 2325 | 2325 | 0 |
| 248 | 20240116 | 142800 | 736434915 | 2325 | 2320 | 2325 | 2320 | 101 |
| 249 | 20240116 | 142700 | 736200590 | 2320 | 2320 | 2320 | 2320 | 2576 |
| 250 | 20240116 | 142600 | 730224270 | 2320 | 2320 | 2320 | 2320 | 263 |
| 251 | 20240116 | 142500 | 729614110 | 2320 | 2325 | 2325 | 2320 | 130 |
| 252 | 20240116 | 142400 | 729312460 | 2325 | 2325 | 2325 | 2325 | 0 |
| 253 | 20240116 | 142300 | 729312460 | 2325 | 2325 | 2325 | 2325 | 0 |
| 254 | 20240116 | 142200 | 729312460 | 2325 | 2325 | 2325 | 2325 | 150 |
| 255 | 20240116 | 142100 | 728963710 | 2325 | 2320 | 2325 | 2320 | 251 |
| 256 | 20240116 | 142000 | 728380885 | 2320 | 2325 | 2325 | 2320 | 439 |
| 257 | 20240116 | 141900 | 727361710 | 2325 | 2320 | 2325 | 2320 | 11 |
| 258 | 20240116 | 141800 | 727336185 | 2320 | 2320 | 2320 | 2320 | 1 |
| 259 | 20240116 | 141700 | 727333865 | 2320 | 2320 | 2320 | 2320 | 20 |
| 260 | 20240116 | 141600 | 727287465 | 2320 | 2315 | 2320 | 2315 | 503 |
| 261 | 20240116 | 141500 | 726120540 | 2320 | 2320 | 2320 | 2320 | 100 |
| 262 | 20240116 | 141400 | 725888540 | 2320 | 2320 | 2320 | 2320 | 0 |
| 263 | 20240116 | 141300 | 725888540 | 2320 | 2310 | 2320 | 2310 | 5050 |
| 264 | 20240116 | 141200 | 714172840 | 2310 | 2315 | 2315 | 2310 | 351 |
| 265 | 20240116 | 141100 | 713362000 | 2315 | 2315 | 2315 | 2315 | 50 |
| 266 | 20240116 | 141000 | 713246250 | 2320 | 2320 | 2320 | 2320 | 1248 |
| 267 | 20240116 | 140900 | 710350890 | 2320 | 2320 | 2320 | 2320 | 5000 |
| 268 | 20240116 | 140800 | 698750890 | 2310 | 2310 | 2310 | 2310 | 1308 |
| 269 | 20240116 | 140700 | 695729410 | 2310 | 2310 | 2310 | 2310 | 0 |
| 270 | 20240116 | 140600 | 695729410 | 2310 | 2320 | 2320 | 2310 | 81 |
| 271 | 20240116 | 140500 | 695542290 | 2320 | 2310 | 2320 | 2310 | 101 |
| 272 | 20240116 | 140400 | 695308970 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 273 | 20240116 | 140300 | 692993970 | 2315 | 2315 | 2315 | 2315 | 3000 |
| 274 | 20240116 | 140200 | 686048970 | 2315 | 2315 | 2315 | 2315 | 7 |
| 275 | 20240116 | 140100 | 686032765 | 2320 | 2320 | 2320 | 2320 | 0 |
| 276 | 20240116 | 140000 | 686032765 | 2320 | 2320 | 2320 | 2320 | 51 |
| 277 | 20240116 | 135900 | 685914445 | 2320 | 2320 | 2320 | 2320 | 0 |
| 278 | 20240116 | 135800 | 685914445 | 2320 | 2320 | 2320 | 2320 | 300 |
| 279 | 20240116 | 135700 | 685218445 | 2315 | 2315 | 2315 | 2315 | 1 |
| 280 | 20240116 | 135600 | 685216130 | 2315 | 2315 | 2315 | 2315 | 30 |
| 281 | 20240116 | 135500 | 685146680 | 2320 | 2320 | 2320 | 2320 | 63 |
| 282 | 20240116 | 135400 | 685000520 | 2320 | 2320 | 2320 | 2320 | 40 |
| 283 | 20240116 | 135300 | 684907720 | 2310 | 2310 | 2310 | 2310 | 43 |
| 284 | 20240116 | 135200 | 684808390 | 2310 | 2310 | 2310 | 2310 | 144 |
| 285 | 20240116 | 135100 | 684475750 | 2320 | 2320 | 2320 | 2320 | 0 |
| 286 | 20240116 | 135000 | 684475750 | 2320 | 2320 | 2320 | 2320 | 2 |
| 287 | 20240116 | 134900 | 684471110 | 2305 | 2305 | 2305 | 2305 | 0 |
| 288 | 20240116 | 134800 | 684471110 | 2305 | 2305 | 2305 | 2305 | 1 |
| 289 | 20240116 | 134700 | 684468805 | 2305 | 2320 | 2320 | 2305 | 1790 |
| 290 | 20240116 | 134600 | 680330600 | 2320 | 2320 | 2320 | 2320 | 0 |
| 291 | 20240116 | 134500 | 680330600 | 2320 | 2320 | 2320 | 2320 | 276 |
| 292 | 20240116 | 134400 | 679690280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 293 | 20240116 | 134300 | 679690280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 294 | 20240116 | 134200 | 679690280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 295 | 20240116 | 134100 | 679690280 | 2320 | 2320 | 2320 | 2320 | 2 |
| 296 | 20240116 | 134000 | 679685640 | 2300 | 2305 | 2305 | 2300 | 269 |
| 297 | 20240116 | 133900 | 679065710 | 2315 | 2320 | 2320 | 2315 | 1006 |
| 298 | 20240116 | 133800 | 676736815 | 2320 | 2320 | 2320 | 2320 | 159 |
| 299 | 20240116 | 133700 | 676367935 | 2320 | 2305 | 2320 | 2305 | 1332 |
| 300 | 20240116 | 133600 | 673295075 | 2305 | 2310 | 2310 | 2305 | 29 |
| 301 | 20240116 | 133500 | 673228180 | 2310 | 2310 | 2310 | 2310 | 11 |
| 302 | 20240116 | 133400 | 673202770 | 2320 | 2320 | 2320 | 2315 | 129 |
| 303 | 20240116 | 133300 | 672903705 | 2305 | 2305 | 2305 | 2305 | 19 |
| 304 | 20240116 | 133200 | 672859910 | 2300 | 2300 | 2300 | 2300 | 0 |
| 305 | 20240116 | 133100 | 672859910 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20240116 | 133000 | 672859910 | 2300 | 2305 | 2305 | 2300 | 1487 |
| 307 | 20240116 | 132900 | 669434190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 308 | 20240116 | 132800 | 669434190 | 2305 | 2320 | 2320 | 2305 | 537 |
| 309 | 20240116 | 132700 | 668192625 | 2320 | 2305 | 2320 | 2305 | 41 |
| 310 | 20240116 | 132600 | 668097955 | 2320 | 2320 | 2320 | 2320 | 1138 |
| 311 | 20240116 | 132500 | 665457795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20240116 | 132400 | 665457795 | 2320 | 2310 | 2320 | 2310 | 179 |
| 313 | 20240116 | 132300 | 665042895 | 2305 | 2300 | 2305 | 2300 | 31710 |
| 314 | 20240116 | 132200 | 592107890 | 2300 | 2300 | 2300 | 2300 | 30 |
| 315 | 20240116 | 132100 | 592038890 | 2295 | 2300 | 2300 | 2295 | 770 |
| 316 | 20240116 | 132000 | 590271690 | 2300 | 2295 | 2300 | 2295 | 73 |
| 317 | 20240116 | 131900 | 590104140 | 2295 | 2295 | 2295 | 2295 | 1004 |
| 318 | 20240116 | 131800 | 587799960 | 2295 | 2295 | 2295 | 2295 | 0 |
| 319 | 20240116 | 131700 | 587799960 | 2295 | 2295 | 2295 | 2295 | 0 |
| 320 | 20240116 | 131600 | 587799960 | 2295 | 2295 | 2300 | 2295 | 1227 |
| 321 | 20240116 | 131500 | 584983940 | 2300 | 2300 | 2300 | 2295 | 506 |
| 322 | 20240116 | 131400 | 583821610 | 2300 | 2300 | 2300 | 2300 | 500 |
| 323 | 20240116 | 131300 | 582671610 | 2295 | 2295 | 2295 | 2295 | 9 |
| 324 | 20240116 | 131200 | 582650955 | 2295 | 2300 | 2300 | 2295 | 2 |
| 325 | 20240116 | 131100 | 582646360 | 2300 | 2300 | 2300 | 2300 | 3 |
| 326 | 20240116 | 131000 | 582639460 | 2295 | 2300 | 2300 | 2295 | 79 |
| 327 | 20240116 | 130900 | 582458125 | 2300 | 2300 | 2300 | 2300 | 1 |
| 328 | 20240116 | 130800 | 582455825 | 2295 | 2300 | 2300 | 2295 | 218 |
| 329 | 20240116 | 130700 | 581955130 | 2300 | 2300 | 2300 | 2300 | 433 |
| 330 | 20240116 | 130600 | 580959230 | 2300 | 2300 | 2300 | 2300 | 282 |
| 331 | 20240116 | 130500 | 580310630 | 2300 | 2300 | 2300 | 2300 | 0 |
| 332 | 20240116 | 130400 | 580310630 | 2300 | 2300 | 2300 | 2300 | 4 |
| 333 | 20240116 | 130300 | 580301430 | 2300 | 2300 | 2300 | 2300 | 1 |
| 334 | 20240116 | 130200 | 580299130 | 2300 | 2300 | 2300 | 2300 | 9 |
| 335 | 20240116 | 130100 | 580278430 | 2300 | 2300 | 2300 | 2295 | 1010 |
| 336 | 20240116 | 130000 | 577959745 | 2300 | 2300 | 2300 | 2300 | 0 |
| 337 | 20240116 | 125900 | 577959745 | 2300 | 2300 | 2300 | 2300 | 0 |
| 338 | 20240116 | 125800 | 577959745 | 2300 | 2300 | 2300 | 2300 | 3823 |
| 339 | 20240116 | 125700 | 569166845 | 2300 | 2300 | 2300 | 2300 | 101 |
| 340 | 20240116 | 125600 | 568934545 | 2300 | 2300 | 2300 | 2300 | 389 |
| 341 | 20240116 | 125500 | 568039845 | 2300 | 2300 | 2300 | 2300 | 12 |
| 342 | 20240116 | 125400 | 568012245 | 2300 | 2300 | 2300 | 2300 | 56 |
| 343 | 20240116 | 125300 | 567883445 | 2300 | 2300 | 2300 | 2300 | 1 |
| 344 | 20240116 | 125200 | 567881145 | 2300 | 2300 | 2300 | 2300 | 812 |
| 345 | 20240116 | 125100 | 566013545 | 2300 | 2300 | 2300 | 2300 | 0 |
| 346 | 20240116 | 125000 | 566013545 | 2300 | 2295 | 2300 | 2295 | 527 |
| 347 | 20240116 | 124900 | 564803080 | 2300 | 2295 | 2300 | 2295 | 697 |
| 348 | 20240116 | 124800 | 563203460 | 2300 | 2300 | 2300 | 2295 | 575 |
| 349 | 20240116 | 124700 | 561883175 | 2300 | 2300 | 2300 | 2300 | 2 |
| 350 | 20240116 | 124600 | 561878575 | 2300 | 2300 | 2300 | 2300 | 0 |
| 351 | 20240116 | 124500 | 561878575 | 2300 | 2300 | 2300 | 2300 | 400 |
| 352 | 20240116 | 124400 | 560958575 | 2300 | 2300 | 2300 | 2300 | 0 |
| 353 | 20240116 | 124300 | 560958575 | 2300 | 2300 | 2300 | 2300 | 16 |
| 354 | 20240116 | 124200 | 560921775 | 2295 | 2295 | 2295 | 2295 | 1 |
| 355 | 20240116 | 124100 | 560919480 | 2295 | 2300 | 2300 | 2295 | 1149 |
| 356 | 20240116 | 124000 | 558282500 | 2300 | 2300 | 2300 | 2300 | 13 |
| 357 | 20240116 | 123900 | 558252600 | 2300 | 2300 | 2300 | 2295 | 26 |
| 358 | 20240116 | 123800 | 558192875 | 2295 | 2295 | 2295 | 2295 | 24 |
| 359 | 20240116 | 123700 | 558137795 | 2295 | 2295 | 2295 | 2295 | 2138 |
| 360 | 20240116 | 123600 | 553231085 | 2295 | 2300 | 2300 | 2295 | 12 |
| 361 | 20240116 | 123500 | 553203510 | 2300 | 2300 | 2300 | 2300 | 112 |
| 362 | 20240116 | 123400 | 552945910 | 2300 | 2300 | 2300 | 2300 | 5 |
| 363 | 20240116 | 123300 | 552934410 | 2300 | 2300 | 2300 | 2300 | 15 |
| 364 | 20240116 | 123200 | 552899910 | 2300 | 2295 | 2300 | 2295 | 11 |
| 365 | 20240116 | 123100 | 552874650 | 2295 | 2295 | 2295 | 2295 | 7 |
| 366 | 20240116 | 123000 | 552858585 | 2295 | 2300 | 2300 | 2295 | 35 |
| 367 | 20240116 | 122900 | 552778120 | 2295 | 2295 | 2295 | 2295 | 700 |
| 368 | 20240116 | 122800 | 551171620 | 2300 | 2300 | 2300 | 2300 | 10 |
| 369 | 20240116 | 122700 | 551148620 | 2300 | 2300 | 2300 | 2300 | 55 |
| 370 | 20240116 | 122600 | 551022120 | 2300 | 2300 | 2300 | 2300 | 7 |
| 371 | 20240116 | 122500 | 551006020 | 2300 | 2300 | 2300 | 2300 | 353 |
| 372 | 20240116 | 122400 | 550194120 | 2300 | 2305 | 2305 | 2300 | 77 |
| 373 | 20240116 | 122300 | 550016835 | 2300 | 2300 | 2300 | 2300 | 117 |
| 374 | 20240116 | 122200 | 549747735 | 2300 | 2305 | 2305 | 2300 | 924 |
| 375 | 20240116 | 122100 | 547622460 | 2305 | 2305 | 2305 | 2305 | 55 |
| 376 | 20240116 | 122000 | 547495685 | 2310 | 2310 | 2310 | 2310 | 57 |
| 377 | 20240116 | 121900 | 547364015 | 2310 | 2310 | 2310 | 2310 | 213 |
| 378 | 20240116 | 121800 | 546871985 | 2310 | 2300 | 2310 | 2300 | 550 |
| 379 | 20240116 | 121700 | 545606485 | 2300 | 2300 | 2300 | 2300 | 31 |
| 380 | 20240116 | 121600 | 545535185 | 2300 | 2300 | 2300 | 2300 | 1237 |
| 381 | 20240116 | 121500 | 542690085 | 2300 | 2300 | 2300 | 2300 | 5 |
| 382 | 20240116 | 121400 | 542678585 | 2300 | 2300 | 2300 | 2300 | 23 |
| 383 | 20240116 | 121300 | 542625685 | 2300 | 2300 | 2300 | 2300 | 15 |
| 384 | 20240116 | 121200 | 542591185 | 2300 | 2300 | 2300 | 2300 | 5 |
| 385 | 20240116 | 121100 | 542579685 | 2300 | 2300 | 2300 | 2300 | 15 |
| 386 | 20240116 | 121000 | 542545185 | 2300 | 2295 | 2300 | 2295 | 101 |
| 387 | 20240116 | 120900 | 542313385 | 2290 | 2295 | 2295 | 2290 | 713 |
| 388 | 20240116 | 120800 | 540679010 | 2295 | 2295 | 2295 | 2295 | 361 |
| 389 | 20240116 | 120700 | 539850515 | 2295 | 2295 | 2295 | 2295 | 280 |
| 390 | 20240116 | 120600 | 539207915 | 2300 | 2300 | 2300 | 2300 | 11 |
| 391 | 20240116 | 120500 | 539182615 | 2300 | 2300 | 2300 | 2300 | 80 |
| 392 | 20240116 | 120400 | 538998615 | 2300 | 2305 | 2305 | 2300 | 205 |
| 393 | 20240116 | 120300 | 538527110 | 2300 | 2300 | 2300 | 2300 | 0 |
| 394 | 20240116 | 120200 | 538527110 | 2300 | 2310 | 2310 | 2300 | 7 |
| 395 | 20240116 | 120100 | 538510960 | 2310 | 2310 | 2310 | 2310 | 5 |
| 396 | 20240116 | 120000 | 538499410 | 2310 | 2310 | 2310 | 2310 | 2 |
| 397 | 20240116 | 115900 | 538494790 | 2295 | 2295 | 2295 | 2295 | 0 |
| 398 | 20240116 | 115800 | 538494790 | 2295 | 2295 | 2295 | 2295 | 14 |
| 399 | 20240116 | 115700 | 538462660 | 2315 | 2300 | 2315 | 2295 | 63 |
| 400 | 20240116 | 115600 | 538317725 | 2315 | 2295 | 2315 | 2295 | 101 |
| 401 | 20240116 | 115500 | 538085910 | 2315 | 2315 | 2315 | 2315 | 200 |
| 402 | 20240116 | 115400 | 537622910 | 2295 | 2295 | 2295 | 2295 | 100 |
| 403 | 20240116 | 115300 | 537393410 | 2295 | 2295 | 2295 | 2295 | 0 |
| 404 | 20240116 | 115200 | 537393410 | 2295 | 2300 | 2305 | 2295 | 5127 |
| 405 | 20240116 | 115100 | 525611235 | 2300 | 2300 | 2300 | 2300 | 1 |
| 406 | 20240116 | 115000 | 525608935 | 2300 | 2315 | 2315 | 2300 | 170 |
| 407 | 20240116 | 114900 | 525216015 | 2315 | 2315 | 2315 | 2315 | 0 |
| 408 | 20240116 | 114800 | 525216015 | 2315 | 2315 | 2315 | 2315 | 366 |
| 409 | 20240116 | 114700 | 524368725 | 2315 | 2305 | 2315 | 2305 | 24 |
| 410 | 20240116 | 114600 | 524313305 | 2305 | 2305 | 2305 | 2305 | 559 |
| 411 | 20240116 | 114500 | 523024810 | 2305 | 2305 | 2305 | 2305 | 23 |
| 412 | 20240116 | 114400 | 522971795 | 2305 | 2305 | 2305 | 2305 | 1988 |
| 413 | 20240116 | 114300 | 518389455 | 2305 | 2300 | 2305 | 2300 | 228 |
| 414 | 20240116 | 114200 | 517865035 | 2305 | 2305 | 2305 | 2305 | 226 |
| 415 | 20240116 | 114100 | 517344105 | 2305 | 2305 | 2305 | 2305 | 1 |
| 416 | 20240116 | 114000 | 517341800 | 2305 | 2305 | 2305 | 2305 | 349 |
| 417 | 20240116 | 113900 | 516537355 | 2300 | 2300 | 2300 | 2300 | 0 |
| 418 | 20240116 | 113800 | 516537355 | 2300 | 2300 | 2300 | 2300 | 518 |
| 419 | 20240116 | 113700 | 515345955 | 2300 | 2300 | 2300 | 2300 | 1629 |
| 420 | 20240116 | 113600 | 511599255 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 421 | 20240116 | 113500 | 509299255 | 2295 | 2295 | 2295 | 2295 | 1437 |
| 422 | 20240116 | 113400 | 506001340 | 2295 | 2300 | 2300 | 2295 | 286 |
| 423 | 20240116 | 113300 | 505344575 | 2300 | 2305 | 2305 | 2300 | 316 |
| 424 | 20240116 | 113200 | 504616695 | 2305 | 2300 | 2305 | 2300 | 584 |
| 425 | 20240116 | 113100 | 503272090 | 2305 | 2300 | 2305 | 2295 | 301 |
| 426 | 20240116 | 113000 | 502579845 | 2300 | 2300 | 2300 | 2300 | 1837 |
| 427 | 20240116 | 112900 | 498354745 | 2300 | 2305 | 2305 | 2300 | 491 |
| 428 | 20240116 | 112800 | 497225430 | 2300 | 2300 | 2300 | 2300 | 2183 |
| 429 | 20240116 | 112700 | 492204530 | 2305 | 2305 | 2305 | 2305 | 32 |
| 430 | 20240116 | 112600 | 492130770 | 2305 | 2310 | 2310 | 2305 | 2130 |
| 431 | 20240116 | 112500 | 487221025 | 2310 | 2315 | 2315 | 2310 | 116 |
| 432 | 20240116 | 112400 | 486953060 | 2315 | 2315 | 2320 | 2315 | 700 |
| 433 | 20240116 | 112300 | 485332550 | 2315 | 2315 | 2315 | 2315 | 0 |
| 434 | 20240116 | 112200 | 485332550 | 2315 | 2315 | 2315 | 2315 | 5 |
| 435 | 20240116 | 112100 | 485320975 | 2315 | 2315 | 2315 | 2315 | 2 |
| 436 | 20240116 | 112000 | 485316345 | 2320 | 2320 | 2320 | 2320 | 131 |
| 437 | 20240116 | 111900 | 485012425 | 2320 | 2305 | 2320 | 2305 | 2487 |
| 438 | 20240116 | 111800 | 479279860 | 2305 | 2305 | 2305 | 2305 | 0 |
| 439 | 20240116 | 111700 | 479279860 | 2305 | 2320 | 2320 | 2305 | 251 |
| 440 | 20240116 | 111600 | 478700090 | 2320 | 2320 | 2320 | 2320 | 26 |
| 441 | 20240116 | 111500 | 478639770 | 2310 | 2305 | 2310 | 2305 | 2219 |
| 442 | 20240116 | 111400 | 473524220 | 2305 | 2305 | 2305 | 2305 | 0 |
| 443 | 20240116 | 111300 | 473524220 | 2305 | 2315 | 2315 | 2305 | 1999 |
| 444 | 20240116 | 111200 | 468908925 | 2315 | 2325 | 2325 | 2315 | 164 |
| 445 | 20240116 | 111100 | 468528195 | 2325 | 2325 | 2325 | 2320 | 35 |
| 446 | 20240116 | 111000 | 468446925 | 2325 | 2315 | 2325 | 2310 | 51 |
| 447 | 20240116 | 110900 | 468329000 | 2315 | 2325 | 2325 | 2315 | 22 |
| 448 | 20240116 | 110800 | 468277870 | 2325 | 2325 | 2325 | 2325 | 0 |
| 449 | 20240116 | 110700 | 468277870 | 2325 | 2325 | 2325 | 2325 | 6 |
| 450 | 20240116 | 110600 | 468263920 | 2305 | 2305 | 2305 | 2305 | 205 |
| 451 | 20240116 | 110500 | 467791395 | 2305 | 2305 | 2305 | 2305 | 0 |
| 452 | 20240116 | 110400 | 467791395 | 2305 | 2310 | 2310 | 2300 | 710 |
| 453 | 20240116 | 110300 | 466153005 | 2315 | 2320 | 2320 | 2315 | 465 |
| 454 | 20240116 | 110200 | 465076335 | 2315 | 2320 | 2320 | 2315 | 97 |
| 455 | 20240116 | 110100 | 464851775 | 2320 | 2320 | 2320 | 2320 | 50 |
| 456 | 20240116 | 110000 | 464735775 | 2325 | 2325 | 2325 | 2325 | 20 |
| 457 | 20240116 | 105900 | 464689275 | 2325 | 2325 | 2325 | 2325 | 129 |
| 458 | 20240116 | 105800 | 464389350 | 2325 | 2320 | 2325 | 2320 | 2 |
| 459 | 20240116 | 105700 | 464384705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 460 | 20240116 | 105600 | 464384705 | 2315 | 2315 | 2315 | 2315 | 0 |
| 461 | 20240116 | 105500 | 464384705 | 2315 | 2315 | 2315 | 2315 | 4451 |
| 462 | 20240116 | 105400 | 454080640 | 2325 | 2325 | 2325 | 2325 | 0 |
| 463 | 20240116 | 105300 | 454080640 | 2325 | 2325 | 2325 | 2325 | 20 |
| 464 | 20240116 | 105200 | 454034140 | 2325 | 2325 | 2325 | 2325 | 0 |
| 465 | 20240116 | 105100 | 454034140 | 2325 | 2315 | 2325 | 2315 | 470 |
| 466 | 20240116 | 105000 | 452945770 | 2315 | 2315 | 2315 | 2315 | 1 |
| 467 | 20240116 | 104900 | 452943455 | 2315 | 2315 | 2315 | 2315 | 1 |
| 468 | 20240116 | 104800 | 452941140 | 2320 | 2315 | 2320 | 2310 | 1502 |
| 469 | 20240116 | 104700 | 449471465 | 2315 | 2315 | 2315 | 2315 | 100 |
| 470 | 20240116 | 104600 | 449239965 | 2315 | 2315 | 2315 | 2315 | 0 |
| 471 | 20240116 | 104500 | 449239965 | 2315 | 2315 | 2315 | 2315 | 700 |
| 472 | 20240116 | 104400 | 447619465 | 2320 | 2320 | 2320 | 2320 | 38 |
| 473 | 20240116 | 104300 | 447531305 | 2320 | 2320 | 2320 | 2320 | 20 |
| 474 | 20240116 | 104200 | 447484905 | 2320 | 2320 | 2325 | 2315 | 311 |
| 475 | 20240116 | 104100 | 446763880 | 2320 | 2325 | 2325 | 2320 | 57 |
| 476 | 20240116 | 104000 | 446631360 | 2325 | 2320 | 2325 | 2320 | 501 |
| 477 | 20240116 | 103900 | 445466935 | 2315 | 2315 | 2315 | 2315 | 2203 |
| 478 | 20240116 | 103800 | 440366990 | 2315 | 2315 | 2315 | 2310 | 102 |
| 479 | 20240116 | 103700 | 440130865 | 2315 | 2310 | 2315 | 2310 | 832 |
| 480 | 20240116 | 103600 | 438208125 | 2310 | 2310 | 2310 | 2300 | 139 |
| 481 | 20240116 | 103500 | 437888045 | 2300 | 2305 | 2310 | 2300 | 1843 |
| 482 | 20240116 | 103400 | 433636535 | 2300 | 2305 | 2305 | 2300 | 475 |
| 483 | 20240116 | 103300 | 432541780 | 2305 | 2300 | 2305 | 2300 | 143 |
| 484 | 20240116 | 103200 | 432212630 | 2300 | 2300 | 2300 | 2300 | 419 |
| 485 | 20240116 | 103100 | 431248930 | 2300 | 2300 | 2300 | 2300 | 504 |
| 486 | 20240116 | 103000 | 430089730 | 2300 | 2300 | 2300 | 2300 | 148 |
| 487 | 20240116 | 102900 | 429749330 | 2305 | 2310 | 2310 | 2305 | 57 |
| 488 | 20240116 | 102800 | 429617680 | 2310 | 2305 | 2310 | 2305 | 921 |
| 489 | 20240116 | 102700 | 427494740 | 2305 | 2300 | 2305 | 2300 | 1097 |
| 490 | 20240116 | 102600 | 424968355 | 2300 | 2305 | 2305 | 2300 | 423 |
| 491 | 20240116 | 102500 | 423995185 | 2305 | 2305 | 2305 | 2305 | 21 |
| 492 | 20240116 | 102400 | 423946780 | 2305 | 2305 | 2305 | 2300 | 5856 |
| 493 | 20240116 | 102300 | 410476260 | 2305 | 2300 | 2305 | 2300 | 2286 |
| 494 | 20240116 | 102200 | 405217595 | 2300 | 2300 | 2305 | 2300 | 1571 |
| 495 | 20240116 | 102100 | 401603445 | 2300 | 2300 | 2300 | 2300 | 1984 |
| 496 | 20240116 | 102000 | 397040245 | 2305 | 2305 | 2305 | 2305 | 47 |
| 497 | 20240116 | 101900 | 396931910 | 2305 | 2305 | 2305 | 2300 | 1065 |
| 498 | 20240116 | 101800 | 394482130 | 2305 | 2305 | 2305 | 2305 | 15 |
| 499 | 20240116 | 101700 | 394447555 | 2310 | 2305 | 2310 | 2305 | 99 |
| 500 | 20240116 | 101600 | 394219080 | 2300 | 2310 | 2310 | 2300 | 615 |
| 501 | 20240116 | 101500 | 392800755 | 2315 | 2310 | 2315 | 2305 | 918 |
| 502 | 20240116 | 101400 | 390684215 | 2310 | 2300 | 2310 | 2300 | 991 |
| 503 | 20240116 | 101300 | 388403605 | 2300 | 2300 | 2300 | 2300 | 39 |
| 504 | 20240116 | 101200 | 388313905 | 2300 | 2300 | 2300 | 2300 | 461 |
| 505 | 20240116 | 101100 | 387253605 | 2310 | 2310 | 2310 | 2310 | 314 |
| 506 | 20240116 | 101000 | 386528265 | 2310 | 2305 | 2310 | 2305 | 281 |
| 507 | 20240116 | 100900 | 385880060 | 2305 | 2300 | 2310 | 2300 | 2690 |
| 508 | 20240116 | 100800 | 379692455 | 2300 | 2300 | 2300 | 2300 | 1880 |
| 509 | 20240116 | 100700 | 375368455 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 510 | 20240116 | 100600 | 373078455 | 2290 | 2285 | 2290 | 2270 | 3975 |
| 511 | 20240116 | 100500 | 364012965 | 2285 | 2300 | 2300 | 2280 | 3925 |
| 512 | 20240116 | 100400 | 355027940 | 2300 | 2300 | 2310 | 2295 | 2937 |
| 513 | 20240116 | 100300 | 348279550 | 2300 | 2300 | 2310 | 2295 | 6100 |
| 514 | 20240116 | 100200 | 334252990 | 2300 | 2310 | 2310 | 2300 | 8763 |
| 515 | 20240116 | 100100 | 314078710 | 2310 | 2315 | 2315 | 2310 | 8356 |
| 516 | 20240116 | 100000 | 294772375 | 2320 | 2320 | 2320 | 2320 | 31 |
| 517 | 20240116 | 095900 | 294700455 | 2320 | 2315 | 2320 | 2315 | 133 |
| 518 | 20240116 | 095800 | 294391970 | 2310 | 2315 | 2315 | 2310 | 3877 |
| 519 | 20240116 | 095700 | 285417115 | 2315 | 2320 | 2320 | 2315 | 2142 |
| 520 | 20240116 | 095600 | 280456785 | 2320 | 2325 | 2325 | 2320 | 7854 |
| 521 | 20240116 | 095500 | 262232005 | 2320 | 2320 | 2325 | 2320 | 433 |
| 522 | 20240116 | 095400 | 261226895 | 2325 | 2330 | 2330 | 2325 | 1637 |
| 523 | 20240116 | 095300 | 257419380 | 2325 | 2335 | 2335 | 2325 | 324 |
| 524 | 20240116 | 095200 | 256664640 | 2330 | 2330 | 2330 | 2330 | 0 |
| 525 | 20240116 | 095100 | 256664640 | 2330 | 2330 | 2330 | 2330 | 4791 |
| 526 | 20240116 | 095000 | 245501610 | 2330 | 2325 | 2330 | 2320 | 3418 |
| 527 | 20240116 | 094900 | 237547555 | 2325 | 2325 | 2325 | 2320 | 1324 |
| 528 | 20240116 | 094800 | 234470655 | 2325 | 2330 | 2330 | 2320 | 3403 |
| 529 | 20240116 | 094700 | 226559995 | 2330 | 2330 | 2335 | 2330 | 8959 |
| 530 | 20240116 | 094600 | 205685460 | 2335 | 2335 | 2335 | 2330 | 15335 |
| 531 | 20240116 | 094500 | 169927590 | 2335 | 2335 | 2335 | 2335 | 1010 |
| 532 | 20240116 | 094400 | 167569240 | 2335 | 2340 | 2345 | 2335 | 1125 |
| 533 | 20240116 | 094300 | 164939645 | 2340 | 2340 | 2340 | 2340 | 5601 |
| 534 | 20240116 | 094200 | 151833305 | 2340 | 2345 | 2345 | 2340 | 847 |
| 535 | 20240116 | 094100 | 149851260 | 2345 | 2345 | 2345 | 2345 | 295 |
| 536 | 20240116 | 094000 | 149159485 | 2345 | 2345 | 2345 | 2340 | 955 |
| 537 | 20240116 | 093900 | 146920030 | 2345 | 2345 | 2345 | 2345 | 5347 |
| 538 | 20240116 | 093800 | 134381315 | 2350 | 2350 | 2350 | 2350 | 4274 |
| 539 | 20240116 | 093700 | 124337415 | 2360 | 2360 | 2360 | 2360 | 41 |
| 540 | 20240116 | 093600 | 124240655 | 2360 | 2360 | 2360 | 2355 | 1871 |
| 541 | 20240116 | 093500 | 119826380 | 2360 | 2355 | 2360 | 2355 | 2233 |
| 542 | 20240116 | 093400 | 114567650 | 2360 | 2360 | 2375 | 2360 | 150 |
| 543 | 20240116 | 093300 | 114212150 | 2360 | 2380 | 2380 | 2360 | 3264 |
| 544 | 20240116 | 093200 | 106508510 | 2380 | 2380 | 2380 | 2360 | 2848 |
| 545 | 20240116 | 093100 | 99778795 | 2380 | 2380 | 2380 | 2380 | 2 |
| 546 | 20240116 | 093000 | 99774035 | 2365 | 2380 | 2380 | 2365 | 135 |
| 547 | 20240116 | 092900 | 99454265 | 2360 | 2380 | 2380 | 2360 | 1447 |
| 548 | 20240116 | 092800 | 96036505 | 2365 | 2365 | 2365 | 2365 | 784 |
| 549 | 20240116 | 092700 | 94182345 | 2370 | 2370 | 2370 | 2370 | 1230 |
| 550 | 20240116 | 092600 | 91267245 | 2375 | 2380 | 2380 | 2375 | 2045 |
| 551 | 20240116 | 092500 | 86401190 | 2380 | 2380 | 2380 | 2380 | 200 |
| 552 | 20240116 | 092400 | 85925190 | 2385 | 2380 | 2385 | 2380 | 335 |
| 553 | 20240116 | 092300 | 85127880 | 2380 | 2380 | 2380 | 2380 | 10 |
| 554 | 20240116 | 092200 | 85104080 | 2380 | 2375 | 2380 | 2375 | 38 |
| 555 | 20240116 | 092100 | 85013645 | 2385 | 2385 | 2385 | 2385 | 0 |
| 556 | 20240116 | 092000 | 85013645 | 2385 | 2375 | 2385 | 2375 | 15 |
| 557 | 20240116 | 091900 | 84977990 | 2385 | 2375 | 2385 | 2375 | 2 |
| 558 | 20240116 | 091800 | 84973230 | 2375 | 2385 | 2385 | 2375 | 323 |
| 559 | 20240116 | 091700 | 84203375 | 2375 | 2375 | 2375 | 2375 | 401 |
| 560 | 20240116 | 091600 | 83251000 | 2375 | 2385 | 2385 | 2375 | 205 |
| 561 | 20240116 | 091500 | 82764095 | 2375 | 2375 | 2375 | 2375 | 1151 |
| 562 | 20240116 | 091400 | 80030470 | 2375 | 2375 | 2375 | 2375 | 41 |
| 563 | 20240116 | 091300 | 79933095 | 2375 | 2370 | 2380 | 2365 | 10974 |
| 564 | 20240116 | 091200 | 53855010 | 2370 | 2365 | 2370 | 2365 | 932 |
| 565 | 20240116 | 091100 | 51649795 | 2365 | 2365 | 2365 | 2360 | 748 |
| 566 | 20240116 | 091000 | 49881915 | 2365 | 2365 | 2365 | 2365 | 11 |
| 567 | 20240116 | 090900 | 49855900 | 2365 | 2365 | 2365 | 2365 | 112 |
| 568 | 20240116 | 090800 | 49591020 | 2375 | 2365 | 2375 | 2365 | 356 |
| 569 | 20240116 | 090700 | 48746080 | 2375 | 2375 | 2375 | 2375 | 1 |
| 570 | 20240116 | 090600 | 48743705 | 2370 | 2375 | 2380 | 2370 | 1045 |
| 571 | 20240116 | 090500 | 46262130 | 2380 | 2375 | 2380 | 2375 | 48 |
| 572 | 20240116 | 090400 | 46148105 | 2360 | 2365 | 2375 | 2360 | 1497 |
| 573 | 20240116 | 090300 | 42609270 | 2365 | 2360 | 2370 | 2350 | 12217 |
| 574 | 20240116 | 090200 | 13703220 | 2350 | 2370 | 2370 | 2350 | 3310 |
| 575 | 20240116 | 090100 | 5875960 | 2370 | 2395 | 2395 | 2365 | 1550 |
| 576 | 20240116 | 090000 | 2201005 | 2395 | 2395 | 2395 | 2395 | 919 |