29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 3 | 20240119 | 185500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20240119 | 185400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20240119 | 185300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20240119 | 185200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20240119 | 185100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20240119 | 185000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20240119 | 184900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20240119 | 184800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20240119 | 184700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20240119 | 184600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20240119 | 184500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20240119 | 184400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20240119 | 184300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20240119 | 184200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20240119 | 184100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20240119 | 184000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20240119 | 183900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20240119 | 183800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20240119 | 183700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20240119 | 183600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20240119 | 183500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20240119 | 183400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20240119 | 183300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20240119 | 183200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20240119 | 183100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20240119 | 183000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20240119 | 182900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20240119 | 182800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20240119 | 182700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20240119 | 182600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 33 | 20240119 | 182500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20240119 | 182400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20240119 | 182300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20240119 | 182200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20240119 | 182100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20240119 | 182000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20240119 | 181900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20240119 | 181800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20240119 | 181700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20240119 | 181600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20240119 | 181500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20240119 | 181400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20240119 | 181300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20240119 | 181200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20240119 | 181100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20240119 | 181000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20240119 | 180900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20240119 | 180800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20240119 | 180700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20240119 | 180600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20240119 | 180500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20240119 | 180400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20240119 | 180300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20240119 | 180200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20240119 | 180100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20240119 | 180000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20240119 | 175900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20240119 | 175800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20240119 | 175700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20240119 | 175600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 63 | 20240119 | 175500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20240119 | 175400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20240119 | 175300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20240119 | 175200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20240119 | 175100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20240119 | 175000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20240119 | 174900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20240119 | 174800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20240119 | 174700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20240119 | 174600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20240119 | 174500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20240119 | 174400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20240119 | 174300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20240119 | 174200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20240119 | 174100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20240119 | 174000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20240119 | 173900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20240119 | 173800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20240119 | 173700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20240119 | 173600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20240119 | 173500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20240119 | 173400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20240119 | 173300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20240119 | 173200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20240119 | 173100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20240119 | 173000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20240119 | 172900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20240119 | 172800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20240119 | 172700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20240119 | 172600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 93 | 20240119 | 172500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20240119 | 172400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20240119 | 172300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20240119 | 172200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20240119 | 172100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20240119 | 172000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20240119 | 171900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20240119 | 171800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20240119 | 171700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20240119 | 171600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20240119 | 171500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20240119 | 171400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20240119 | 171300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20240119 | 171200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20240119 | 171100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20240119 | 171000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20240119 | 170900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20240119 | 170800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20240119 | 170700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20240119 | 170600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20240119 | 170500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20240119 | 170400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20240119 | 170300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20240119 | 170200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20240119 | 170100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20240119 | 170000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20240119 | 165900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20240119 | 165800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20240119 | 165700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20240119 | 165600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 123 | 20240119 | 165500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20240119 | 165400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20240119 | 165300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20240119 | 165200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20240119 | 165100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20240119 | 165000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20240119 | 164900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20240119 | 164800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20240119 | 164700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20240119 | 164600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20240119 | 164500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20240119 | 164400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20240119 | 164300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20240119 | 164200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20240119 | 164100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20240119 | 164000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20240119 | 163900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20240119 | 163800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20240119 | 163700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20240119 | 163600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20240119 | 163500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20240119 | 163400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20240119 | 163300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20240119 | 163200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20240119 | 163100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20240119 | 163000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20240119 | 162900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20240119 | 162800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20240119 | 162700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20240119 | 162600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 153 | 20240119 | 162500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20240119 | 162400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20240119 | 162300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20240119 | 162200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20240119 | 162100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20240119 | 162000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20240119 | 161900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20240119 | 161800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20240119 | 161700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20240119 | 161600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20240119 | 161500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20240119 | 161400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20240119 | 161300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20240119 | 161200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20240119 | 161100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20240119 | 161000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20240119 | 160900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20240119 | 160800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20240119 | 160700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20240119 | 160600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20240119 | 160500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20240119 | 160400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20240119 | 160300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20240119 | 160200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20240119 | 160100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20240119 | 160000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20240119 | 155900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20240119 | 155800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20240119 | 155700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20240119 | 155600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 183 | 20240119 | 155500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20240119 | 155400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20240119 | 155300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20240119 | 155200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20240119 | 155100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20240119 | 155000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20240119 | 154900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20240119 | 154800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20240119 | 154700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20240119 | 154600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20240119 | 154500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20240119 | 154400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20240119 | 154300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20240119 | 154200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20240119 | 154100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20240119 | 154000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20240119 | 153900 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20240119 | 153800 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20240119 | 153700 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20240119 | 153600 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20240119 | 153500 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20240119 | 153400 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20240119 | 153300 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20240119 | 153200 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20240119 | 153100 | 914014095 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20240119 | 153000 | 914014095 | 2200 | 2200 | 2200 | 2200 | 12519 |
| 209 | 20240119 | 152900 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20240119 | 152800 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20240119 | 152700 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20240119 | 152600 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 213 | 20240119 | 152500 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 214 | 20240119 | 152400 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 215 | 20240119 | 152300 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20240119 | 152200 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 217 | 20240119 | 152100 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 218 | 20240119 | 152000 | 886472295 | 2215 | 2215 | 2215 | 2215 | 0 |
| 219 | 20240119 | 151900 | 886472295 | 2215 | 2215 | 2215 | 2205 | 3261 |
| 220 | 20240119 | 151800 | 879263345 | 2215 | 2210 | 2215 | 2205 | 245 |
| 221 | 20240119 | 151700 | 878722975 | 2210 | 2210 | 2215 | 2210 | 748 |
| 222 | 20240119 | 151600 | 877069730 | 2205 | 2215 | 2215 | 2205 | 343 |
| 223 | 20240119 | 151500 | 876312210 | 2215 | 2205 | 2225 | 2205 | 12409 |
| 224 | 20240119 | 151400 | 848826390 | 2205 | 2210 | 2210 | 2205 | 3012 |
| 225 | 20240119 | 151300 | 842184875 | 2210 | 2205 | 2210 | 2205 | 122 |
| 226 | 20240119 | 151200 | 841915630 | 2210 | 2210 | 2210 | 2210 | 18 |
| 227 | 20240119 | 151100 | 841875850 | 2210 | 2205 | 2210 | 2205 | 570 |
| 228 | 20240119 | 151000 | 840618650 | 2205 | 2205 | 2205 | 2205 | 37 |
| 229 | 20240119 | 150900 | 840537065 | 2205 | 2210 | 2210 | 2205 | 207 |
| 230 | 20240119 | 150800 | 840079910 | 2205 | 2205 | 2205 | 2205 | 350 |
| 231 | 20240119 | 150700 | 839308160 | 2215 | 2215 | 2215 | 2215 | 0 |
| 232 | 20240119 | 150600 | 839308160 | 2215 | 2210 | 2215 | 2210 | 816 |
| 233 | 20240119 | 150500 | 837504795 | 2210 | 2210 | 2210 | 2210 | 7 |
| 234 | 20240119 | 150400 | 837489325 | 2210 | 2210 | 2210 | 2210 | 4 |
| 235 | 20240119 | 150300 | 837480485 | 2210 | 2210 | 2215 | 2210 | 11 |
| 236 | 20240119 | 150200 | 837456140 | 2205 | 2205 | 2205 | 2205 | 55 |
| 237 | 20240119 | 150100 | 837334865 | 2215 | 2215 | 2215 | 2215 | 53 |
| 238 | 20240119 | 150000 | 837217470 | 2205 | 2215 | 2215 | 2205 | 17 |
| 239 | 20240119 | 145900 | 837179975 | 2205 | 2205 | 2205 | 2205 | 5 |
| 240 | 20240119 | 145800 | 837168950 | 2215 | 2215 | 2215 | 2215 | 100 |
| 241 | 20240119 | 145700 | 836947450 | 2215 | 2205 | 2215 | 2200 | 110 |
| 242 | 20240119 | 145600 | 836705285 | 2215 | 2210 | 2215 | 2210 | 4 |
| 243 | 20240119 | 145500 | 836696430 | 2210 | 2200 | 2210 | 2200 | 150 |
| 244 | 20240119 | 145400 | 836365430 | 2210 | 2200 | 2210 | 2200 | 841 |
| 245 | 20240119 | 145300 | 834514780 | 2205 | 2205 | 2205 | 2205 | 527 |
| 246 | 20240119 | 145200 | 833352745 | 2205 | 2205 | 2205 | 2205 | 100 |
| 247 | 20240119 | 145100 | 833132245 | 2210 | 2210 | 2210 | 2210 | 1 |
| 248 | 20240119 | 145000 | 833130035 | 2210 | 2200 | 2210 | 2200 | 9902 |
| 249 | 20240119 | 144900 | 811334745 | 2200 | 2200 | 2200 | 2190 | 3632 |
| 250 | 20240119 | 144800 | 803360790 | 2190 | 2200 | 2200 | 2190 | 1171 |
| 251 | 20240119 | 144700 | 800796240 | 2200 | 2200 | 2200 | 2200 | 3 |
| 252 | 20240119 | 144600 | 800789640 | 2200 | 2195 | 2200 | 2185 | 98 |
| 253 | 20240119 | 144500 | 800575130 | 2205 | 2200 | 2205 | 2180 | 19730 |
| 254 | 20240119 | 144400 | 757462965 | 2200 | 2195 | 2200 | 2195 | 301 |
| 255 | 20240119 | 144300 | 756802265 | 2195 | 2195 | 2195 | 2195 | 6000 |
| 256 | 20240119 | 144200 | 743632265 | 2195 | 2195 | 2195 | 2195 | 1 |
| 257 | 20240119 | 144100 | 743630070 | 2195 | 2195 | 2195 | 2195 | 100 |
| 258 | 20240119 | 144000 | 743410570 | 2200 | 2195 | 2200 | 2195 | 152 |
| 259 | 20240119 | 143900 | 743076920 | 2195 | 2195 | 2195 | 2195 | 20 |
| 260 | 20240119 | 143800 | 743033020 | 2195 | 2195 | 2195 | 2195 | 240 |
| 261 | 20240119 | 143700 | 742506220 | 2195 | 2200 | 2200 | 2195 | 5003 |
| 262 | 20240119 | 143600 | 731524620 | 2200 | 2200 | 2200 | 2195 | 8 |
| 263 | 20240119 | 143500 | 731507030 | 2200 | 2200 | 2200 | 2200 | 2 |
| 264 | 20240119 | 143400 | 731502630 | 2195 | 2195 | 2195 | 2195 | 0 |
| 265 | 20240119 | 143300 | 731502630 | 2195 | 2200 | 2200 | 2195 | 2875 |
| 266 | 20240119 | 143200 | 725191980 | 2205 | 2205 | 2205 | 2195 | 2195 |
| 267 | 20240119 | 143100 | 720365705 | 2205 | 2205 | 2205 | 2205 | 35 |
| 268 | 20240119 | 143000 | 720288530 | 2210 | 2210 | 2210 | 2210 | 0 |
| 269 | 20240119 | 142900 | 720288530 | 2210 | 2210 | 2210 | 2210 | 514 |
| 270 | 20240119 | 142800 | 719152590 | 2200 | 2205 | 2205 | 2200 | 3390 |
| 271 | 20240119 | 142700 | 711684510 | 2205 | 2205 | 2205 | 2205 | 18 |
| 272 | 20240119 | 142600 | 711644820 | 2200 | 2200 | 2200 | 2200 | 74 |
| 273 | 20240119 | 142500 | 711482020 | 2200 | 2200 | 2200 | 2200 | 188 |
| 274 | 20240119 | 142400 | 711068420 | 2195 | 2195 | 2195 | 2195 | 0 |
| 275 | 20240119 | 142300 | 711068420 | 2195 | 2200 | 2200 | 2195 | 255 |
| 276 | 20240119 | 142200 | 710507670 | 2200 | 2200 | 2200 | 2200 | 2 |
| 277 | 20240119 | 142100 | 710503270 | 2205 | 2205 | 2205 | 2205 | 0 |
| 278 | 20240119 | 142000 | 710503270 | 2205 | 2205 | 2205 | 2205 | 0 |
| 279 | 20240119 | 141900 | 710503270 | 2205 | 2195 | 2205 | 2195 | 11501 |
| 280 | 20240119 | 141800 | 685258565 | 2195 | 2195 | 2195 | 2195 | 0 |
| 281 | 20240119 | 141700 | 685258565 | 2195 | 2195 | 2195 | 2195 | 100 |
| 282 | 20240119 | 141600 | 685039065 | 2205 | 2205 | 2205 | 2195 | 966 |
| 283 | 20240119 | 141500 | 682916700 | 2200 | 2200 | 2200 | 2200 | 491 |
| 284 | 20240119 | 141400 | 681836500 | 2200 | 2200 | 2200 | 2200 | 913 |
| 285 | 20240119 | 141300 | 679827900 | 2200 | 2200 | 2200 | 2195 | 159 |
| 286 | 20240119 | 141200 | 679478850 | 2200 | 2200 | 2200 | 2200 | 2002 |
| 287 | 20240119 | 141100 | 675074450 | 2195 | 2195 | 2195 | 2195 | 5000 |
| 288 | 20240119 | 141000 | 664099450 | 2195 | 2195 | 2195 | 2195 | 401 |
| 289 | 20240119 | 140900 | 663219255 | 2195 | 2195 | 2195 | 2195 | 4 |
| 290 | 20240119 | 140800 | 663210475 | 2195 | 2195 | 2195 | 2195 | 2943 |
| 291 | 20240119 | 140700 | 656750590 | 2195 | 2200 | 2200 | 2195 | 1287 |
| 292 | 20240119 | 140600 | 653922460 | 2200 | 2200 | 2200 | 2200 | 36 |
| 293 | 20240119 | 140500 | 653843260 | 2200 | 2200 | 2200 | 2200 | 36 |
| 294 | 20240119 | 140400 | 653764060 | 2200 | 2200 | 2200 | 2190 | 3323 |
| 295 | 20240119 | 140300 | 646483585 | 2205 | 2200 | 2205 | 2195 | 8103 |
| 296 | 20240119 | 140200 | 628674220 | 2200 | 2200 | 2200 | 2200 | 5590 |
| 297 | 20240119 | 140100 | 616376220 | 2200 | 2200 | 2210 | 2200 | 4677 |
| 298 | 20240119 | 140000 | 606075675 | 2205 | 2205 | 2210 | 2205 | 1947 |
| 299 | 20240119 | 135900 | 601782535 | 2205 | 2210 | 2220 | 2205 | 5400 |
| 300 | 20240119 | 135800 | 589857725 | 2210 | 2210 | 2210 | 2210 | 751 |
| 301 | 20240119 | 135700 | 588198015 | 2210 | 2210 | 2210 | 2210 | 212 |
| 302 | 20240119 | 135600 | 587729495 | 2220 | 2220 | 2220 | 2220 | 0 |
| 303 | 20240119 | 135500 | 587729495 | 2220 | 2220 | 2220 | 2220 | 1 |
| 304 | 20240119 | 135400 | 587727275 | 2210 | 2220 | 2220 | 2210 | 407 |
| 305 | 20240119 | 135300 | 586826435 | 2215 | 2215 | 2215 | 2215 | 1 |
| 306 | 20240119 | 135200 | 586824220 | 2215 | 2215 | 2215 | 2215 | 2008 |
| 307 | 20240119 | 135100 | 582376500 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 308 | 20240119 | 135000 | 580161500 | 2215 | 2215 | 2215 | 2210 | 1772 |
| 309 | 20240119 | 134900 | 576236525 | 2215 | 2215 | 2215 | 2215 | 70 |
| 310 | 20240119 | 134800 | 576081475 | 2215 | 2215 | 2215 | 2215 | 3002 |
| 311 | 20240119 | 134700 | 569432045 | 2215 | 2215 | 2215 | 2215 | 20 |
| 312 | 20240119 | 134600 | 569387745 | 2215 | 2215 | 2215 | 2215 | 1 |
| 313 | 20240119 | 134500 | 569385530 | 2215 | 2215 | 2215 | 2215 | 0 |
| 314 | 20240119 | 134400 | 569385530 | 2215 | 2215 | 2215 | 2215 | 1 |
| 315 | 20240119 | 134300 | 569383315 | 2215 | 2215 | 2215 | 2215 | 5 |
| 316 | 20240119 | 134200 | 569372240 | 2220 | 2215 | 2220 | 2215 | 86 |
| 317 | 20240119 | 134100 | 569181455 | 2210 | 2210 | 2210 | 2210 | 1010 |
| 318 | 20240119 | 134000 | 566949355 | 2215 | 2220 | 2220 | 2215 | 733 |
| 319 | 20240119 | 133900 | 565323260 | 2215 | 2215 | 2215 | 2215 | 780 |
| 320 | 20240119 | 133800 | 563595560 | 2220 | 2220 | 2220 | 2220 | 0 |
| 321 | 20240119 | 133700 | 563595560 | 2220 | 2220 | 2220 | 2215 | 113 |
| 322 | 20240119 | 133600 | 563344730 | 2215 | 2215 | 2215 | 2215 | 5 |
| 323 | 20240119 | 133500 | 563333655 | 2210 | 2215 | 2215 | 2210 | 2427 |
| 324 | 20240119 | 133400 | 557961785 | 2215 | 2225 | 2225 | 2210 | 14292 |
| 325 | 20240119 | 133300 | 526298515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 326 | 20240119 | 133200 | 526298515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 327 | 20240119 | 133100 | 526298515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 328 | 20240119 | 133000 | 526298515 | 2220 | 2225 | 2225 | 2220 | 46 |
| 329 | 20240119 | 132900 | 526196340 | 2225 | 2225 | 2225 | 2220 | 6373 |
| 330 | 20240119 | 132800 | 512047980 | 2225 | 2225 | 2225 | 2225 | 24 |
| 331 | 20240119 | 132700 | 511994580 | 2225 | 2225 | 2225 | 2225 | 20 |
| 332 | 20240119 | 132600 | 511950080 | 2225 | 2225 | 2225 | 2225 | 8 |
| 333 | 20240119 | 132500 | 511932280 | 2225 | 2225 | 2225 | 2225 | 0 |
| 334 | 20240119 | 132400 | 511932280 | 2225 | 2225 | 2225 | 2225 | 535 |
| 335 | 20240119 | 132300 | 510741905 | 2230 | 2230 | 2230 | 2230 | 15 |
| 336 | 20240119 | 132200 | 510708455 | 2230 | 2230 | 2230 | 2230 | 1 |
| 337 | 20240119 | 132100 | 510706225 | 2230 | 2230 | 2230 | 2230 | 7 |
| 338 | 20240119 | 132000 | 510690615 | 2230 | 2230 | 2230 | 2230 | 45 |
| 339 | 20240119 | 131900 | 510590265 | 2220 | 2235 | 2235 | 2220 | 1157 |
| 340 | 20240119 | 131800 | 508016410 | 2235 | 2225 | 2235 | 2225 | 38 |
| 341 | 20240119 | 131700 | 507931740 | 2235 | 2235 | 2235 | 2225 | 240 |
| 342 | 20240119 | 131600 | 507397390 | 2235 | 2225 | 2235 | 2225 | 92 |
| 343 | 20240119 | 131500 | 507192200 | 2225 | 2235 | 2235 | 2225 | 2251 |
| 344 | 20240119 | 131400 | 502161325 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20240119 | 131300 | 502161325 | 2225 | 2225 | 2225 | 2225 | 203 |
| 346 | 20240119 | 131200 | 501709650 | 2235 | 2235 | 2235 | 2235 | 0 |
| 347 | 20240119 | 131100 | 501709650 | 2235 | 2225 | 2235 | 2225 | 37 |
| 348 | 20240119 | 131000 | 501627315 | 2225 | 2225 | 2235 | 2225 | 1237 |
| 349 | 20240119 | 130900 | 498874970 | 2225 | 2225 | 2225 | 2225 | 600 |
| 350 | 20240119 | 130800 | 497539970 | 2225 | 2235 | 2235 | 2225 | 1658 |
| 351 | 20240119 | 130700 | 493835540 | 2230 | 2230 | 2230 | 2230 | 48 |
| 352 | 20240119 | 130600 | 493728500 | 2235 | 2240 | 2240 | 2235 | 115 |
| 353 | 20240119 | 130500 | 493471425 | 2240 | 2240 | 2240 | 2240 | 9 |
| 354 | 20240119 | 130400 | 493451265 | 2240 | 2240 | 2240 | 2240 | 30 |
| 355 | 20240119 | 130300 | 493384065 | 2240 | 2230 | 2240 | 2225 | 1293 |
| 356 | 20240119 | 130200 | 490505105 | 2230 | 2230 | 2230 | 2230 | 1 |
| 357 | 20240119 | 130100 | 490502875 | 2230 | 2230 | 2230 | 2230 | 2 |
| 358 | 20240119 | 130000 | 490498415 | 2225 | 2225 | 2225 | 2225 | 445 |
| 359 | 20240119 | 125900 | 489508290 | 2225 | 2225 | 2225 | 2225 | 1244 |
| 360 | 20240119 | 125800 | 486740390 | 2225 | 2220 | 2225 | 2220 | 1077 |
| 361 | 20240119 | 125700 | 484344510 | 2220 | 2220 | 2220 | 2220 | 706 |
| 362 | 20240119 | 125600 | 482777190 | 2220 | 2220 | 2220 | 2220 | 2010 |
| 363 | 20240119 | 125500 | 478314990 | 2220 | 2220 | 2220 | 2220 | 27 |
| 364 | 20240119 | 125400 | 478255050 | 2225 | 2220 | 2225 | 2220 | 10 |
| 365 | 20240119 | 125300 | 478232835 | 2225 | 2220 | 2225 | 2220 | 8175 |
| 366 | 20240119 | 125200 | 460084035 | 2225 | 2225 | 2225 | 2225 | 9 |
| 367 | 20240119 | 125100 | 460064010 | 2225 | 2225 | 2225 | 2225 | 1 |
| 368 | 20240119 | 125000 | 460061785 | 2225 | 2230 | 2230 | 2225 | 511 |
| 369 | 20240119 | 124900 | 458924755 | 2230 | 2225 | 2230 | 2225 | 743 |
| 370 | 20240119 | 124800 | 457271530 | 2225 | 2225 | 2225 | 2225 | 1012 |
| 371 | 20240119 | 124700 | 455019830 | 2225 | 2225 | 2225 | 2225 | 10 |
| 372 | 20240119 | 124600 | 454997580 | 2225 | 2225 | 2225 | 2225 | 1325 |
| 373 | 20240119 | 124500 | 452049455 | 2230 | 2225 | 2230 | 2225 | 311 |
| 374 | 20240119 | 124400 | 451357425 | 2225 | 2225 | 2230 | 2225 | 894 |
| 375 | 20240119 | 124300 | 449368270 | 2225 | 2230 | 2230 | 2225 | 91 |
| 376 | 20240119 | 124200 | 449165775 | 2225 | 2225 | 2225 | 2225 | 0 |
| 377 | 20240119 | 124100 | 449165775 | 2225 | 2230 | 2230 | 2225 | 728 |
| 378 | 20240119 | 124000 | 447545675 | 2240 | 2230 | 2240 | 2230 | 491 |
| 379 | 20240119 | 123900 | 446445845 | 2240 | 2240 | 2240 | 2240 | 1 |
| 380 | 20240119 | 123800 | 446443605 | 2240 | 2235 | 2240 | 2235 | 49 |
| 381 | 20240119 | 123700 | 446333885 | 2240 | 2230 | 2240 | 2230 | 294 |
| 382 | 20240119 | 123600 | 445678245 | 2230 | 2235 | 2235 | 2230 | 5162 |
| 383 | 20240119 | 123500 | 434166960 | 2235 | 2240 | 2240 | 2235 | 5101 |
| 384 | 20240119 | 123400 | 422753865 | 2245 | 2245 | 2245 | 2245 | 36 |
| 385 | 20240119 | 123300 | 422673045 | 2240 | 2245 | 2245 | 2240 | 1284 |
| 386 | 20240119 | 123200 | 419796625 | 2250 | 2255 | 2255 | 2250 | 133 |
| 387 | 20240119 | 123100 | 419496715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 388 | 20240119 | 123000 | 419496715 | 2255 | 2255 | 2255 | 2255 | 10 |
| 389 | 20240119 | 122900 | 419474165 | 2255 | 2255 | 2255 | 2255 | 0 |
| 390 | 20240119 | 122800 | 419474165 | 2255 | 2255 | 2255 | 2255 | 1 |
| 391 | 20240119 | 122700 | 419471910 | 2255 | 2255 | 2255 | 2255 | 0 |
| 392 | 20240119 | 122600 | 419471910 | 2255 | 2255 | 2255 | 2255 | 30 |
| 393 | 20240119 | 122500 | 419404260 | 2245 | 2245 | 2245 | 2245 | 0 |
| 394 | 20240119 | 122400 | 419404260 | 2245 | 2245 | 2245 | 2245 | 9 |
| 395 | 20240119 | 122300 | 419384055 | 2245 | 2245 | 2245 | 2240 | 41 |
| 396 | 20240119 | 122200 | 419292195 | 2255 | 2240 | 2255 | 2240 | 61 |
| 397 | 20240119 | 122100 | 419155465 | 2255 | 2255 | 2255 | 2255 | 102 |
| 398 | 20240119 | 122000 | 418925455 | 2255 | 2255 | 2255 | 2255 | 4 |
| 399 | 20240119 | 121900 | 418916435 | 2255 | 2240 | 2255 | 2240 | 203 |
| 400 | 20240119 | 121800 | 418461670 | 2250 | 2250 | 2250 | 2250 | 0 |
| 401 | 20240119 | 121700 | 418461670 | 2250 | 2250 | 2250 | 2250 | 301 |
| 402 | 20240119 | 121600 | 417784420 | 2245 | 2240 | 2245 | 2240 | 719 |
| 403 | 20240119 | 121500 | 416173855 | 2250 | 2250 | 2250 | 2250 | 0 |
| 404 | 20240119 | 121400 | 416173855 | 2250 | 2250 | 2250 | 2250 | 0 |
| 405 | 20240119 | 121300 | 416173855 | 2250 | 2250 | 2250 | 2250 | 0 |
| 406 | 20240119 | 121200 | 416173855 | 2250 | 2250 | 2250 | 2250 | 11 |
| 407 | 20240119 | 121100 | 416149105 | 2255 | 2230 | 2255 | 2225 | 5942 |
| 408 | 20240119 | 121000 | 402897900 | 2230 | 2225 | 2230 | 2225 | 1471 |
| 409 | 20240119 | 120900 | 399624920 | 2230 | 2230 | 2230 | 2230 | 2 |
| 410 | 20240119 | 120800 | 399620460 | 2230 | 2225 | 2230 | 2225 | 202 |
| 411 | 20240119 | 120700 | 399171000 | 2225 | 2235 | 2235 | 2225 | 532 |
| 412 | 20240119 | 120600 | 397984690 | 2235 | 2240 | 2240 | 2235 | 4 |
| 413 | 20240119 | 120500 | 397975745 | 2230 | 2230 | 2230 | 2230 | 0 |
| 414 | 20240119 | 120400 | 397975745 | 2230 | 2235 | 2235 | 2230 | 10 |
| 415 | 20240119 | 120300 | 397953405 | 2240 | 2230 | 2240 | 2230 | 79 |
| 416 | 20240119 | 120200 | 397777105 | 2225 | 2230 | 2230 | 2225 | 6001 |
| 417 | 20240119 | 120100 | 384416040 | 2230 | 2230 | 2230 | 2230 | 0 |
| 418 | 20240119 | 120000 | 384416040 | 2230 | 2235 | 2235 | 2230 | 5449 |
| 419 | 20240119 | 115900 | 372250725 | 2240 | 2240 | 2240 | 2240 | 0 |
| 420 | 20240119 | 115800 | 372250725 | 2240 | 2240 | 2240 | 2240 | 30 |
| 421 | 20240119 | 115700 | 372183525 | 2240 | 2250 | 2250 | 2240 | 2059 |
| 422 | 20240119 | 115600 | 367569210 | 2250 | 2250 | 2250 | 2250 | 52 |
| 423 | 20240119 | 115500 | 367452210 | 2250 | 2250 | 2250 | 2250 | 526 |
| 424 | 20240119 | 115400 | 366268710 | 2250 | 2250 | 2250 | 2250 | 1 |
| 425 | 20240119 | 115300 | 366266460 | 2255 | 2255 | 2255 | 2255 | 2 |
| 426 | 20240119 | 115200 | 366261950 | 2245 | 2250 | 2250 | 2245 | 1329 |
| 427 | 20240119 | 115100 | 363277345 | 2250 | 2250 | 2250 | 2250 | 1 |
| 428 | 20240119 | 115000 | 363275095 | 2245 | 2245 | 2245 | 2245 | 878 |
| 429 | 20240119 | 114900 | 361303985 | 2245 | 2245 | 2245 | 2245 | 0 |
| 430 | 20240119 | 114800 | 361303985 | 2245 | 2245 | 2245 | 2245 | 0 |
| 431 | 20240119 | 114700 | 361303985 | 2245 | 2245 | 2245 | 2245 | 5 |
| 432 | 20240119 | 114600 | 361292760 | 2245 | 2245 | 2245 | 2245 | 9 |
| 433 | 20240119 | 114500 | 361272555 | 2245 | 2245 | 2245 | 2245 | 0 |
| 434 | 20240119 | 114400 | 361272555 | 2245 | 2245 | 2250 | 2235 | 7237 |
| 435 | 20240119 | 114300 | 345084210 | 2250 | 2250 | 2250 | 2250 | 990 |
| 436 | 20240119 | 114200 | 342856710 | 2255 | 2255 | 2255 | 2255 | 62 |
| 437 | 20240119 | 114100 | 342716900 | 2255 | 2255 | 2255 | 2255 | 0 |
| 438 | 20240119 | 114000 | 342716900 | 2255 | 2255 | 2255 | 2255 | 0 |
| 439 | 20240119 | 113900 | 342716900 | 2255 | 2255 | 2255 | 2255 | 1 |
| 440 | 20240119 | 113800 | 342714645 | 2255 | 2260 | 2260 | 2255 | 1117 |
| 441 | 20240119 | 113700 | 340195310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 442 | 20240119 | 113600 | 340195310 | 2260 | 2260 | 2260 | 2260 | 2 |
| 443 | 20240119 | 113500 | 340190790 | 2260 | 2265 | 2265 | 2260 | 60 |
| 444 | 20240119 | 113400 | 340055165 | 2265 | 2265 | 2265 | 2265 | 0 |
| 445 | 20240119 | 113300 | 340055165 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20240119 | 113200 | 340055165 | 2265 | 2255 | 2265 | 2255 | 7 |
| 447 | 20240119 | 113100 | 340039355 | 2255 | 2255 | 2255 | 2255 | 566 |
| 448 | 20240119 | 113000 | 338763025 | 2260 | 2260 | 2260 | 2260 | 200 |
| 449 | 20240119 | 112900 | 338311025 | 2260 | 2260 | 2260 | 2260 | 1 |
| 450 | 20240119 | 112800 | 338308765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 451 | 20240119 | 112700 | 338308765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 452 | 20240119 | 112600 | 338308765 | 2250 | 2250 | 2250 | 2250 | 200 |
| 453 | 20240119 | 112500 | 337858765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 454 | 20240119 | 112400 | 337858765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 455 | 20240119 | 112300 | 337858765 | 2250 | 2250 | 2250 | 2250 | 120 |
| 456 | 20240119 | 112200 | 337588765 | 2250 | 2250 | 2255 | 2250 | 8829 |
| 457 | 20240119 | 112100 | 317722400 | 2250 | 2255 | 2265 | 2250 | 3181 |
| 458 | 20240119 | 112000 | 310554625 | 2255 | 2265 | 2265 | 2255 | 905 |
| 459 | 20240119 | 111900 | 308513750 | 2265 | 2260 | 2265 | 2255 | 5932 |
| 460 | 20240119 | 111800 | 295134900 | 2260 | 2265 | 2265 | 2255 | 238 |
| 461 | 20240119 | 111700 | 294597015 | 2270 | 2260 | 2270 | 2255 | 5523 |
| 462 | 20240119 | 111600 | 282134480 | 2265 | 2265 | 2265 | 2265 | 345 |
| 463 | 20240119 | 111500 | 281353055 | 2265 | 2270 | 2270 | 2265 | 15 |
| 464 | 20240119 | 111400 | 281319065 | 2270 | 2270 | 2270 | 2270 | 0 |
| 465 | 20240119 | 111300 | 281319065 | 2270 | 2270 | 2270 | 2270 | 60 |
| 466 | 20240119 | 111200 | 281182865 | 2270 | 2270 | 2270 | 2270 | 790 |
| 467 | 20240119 | 111100 | 279389565 | 2270 | 2270 | 2270 | 2270 | 200 |
| 468 | 20240119 | 111000 | 278935565 | 2270 | 2270 | 2270 | 2270 | 0 |
| 469 | 20240119 | 110900 | 278935565 | 2270 | 2270 | 2270 | 2270 | 0 |
| 470 | 20240119 | 110800 | 278935565 | 2270 | 2270 | 2270 | 2270 | 159 |
| 471 | 20240119 | 110700 | 278574635 | 2275 | 2275 | 2275 | 2275 | 1 |
| 472 | 20240119 | 110600 | 278572360 | 2260 | 2270 | 2270 | 2260 | 1637 |
| 473 | 20240119 | 110500 | 274871350 | 2270 | 2270 | 2270 | 2270 | 1 |
| 474 | 20240119 | 110400 | 274869080 | 2260 | 2260 | 2260 | 2260 | 0 |
| 475 | 20240119 | 110300 | 274869080 | 2260 | 2265 | 2265 | 2260 | 5930 |
| 476 | 20240119 | 110200 | 261467130 | 2265 | 2265 | 2265 | 2265 | 517 |
| 477 | 20240119 | 110100 | 260296125 | 2270 | 2275 | 2275 | 2270 | 907 |
| 478 | 20240119 | 110000 | 258234735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 479 | 20240119 | 105900 | 258234735 | 2275 | 2270 | 2275 | 2270 | 59 |
| 480 | 20240119 | 105800 | 258100550 | 2265 | 2265 | 2265 | 2265 | 8 |
| 481 | 20240119 | 105700 | 258082430 | 2270 | 2280 | 2280 | 2270 | 3 |
| 482 | 20240119 | 105600 | 258075610 | 2265 | 2265 | 2265 | 2265 | 387 |
| 483 | 20240119 | 105500 | 257199055 | 2265 | 2265 | 2265 | 2265 | 101 |
| 484 | 20240119 | 105400 | 256970290 | 2270 | 2265 | 2270 | 2265 | 24 |
| 485 | 20240119 | 105300 | 256915825 | 2270 | 2270 | 2270 | 2270 | 3265 |
| 486 | 20240119 | 105200 | 249504275 | 2270 | 2275 | 2275 | 2270 | 200 |
| 487 | 20240119 | 105100 | 249049775 | 2270 | 2270 | 2275 | 2270 | 488 |
| 488 | 20240119 | 105000 | 247942010 | 2275 | 2285 | 2285 | 2275 | 2687 |
| 489 | 20240119 | 104900 | 241820070 | 2285 | 2285 | 2285 | 2285 | 295 |
| 490 | 20240119 | 104800 | 241145995 | 2285 | 2285 | 2285 | 2285 | 0 |
| 491 | 20240119 | 104700 | 241145995 | 2285 | 2285 | 2285 | 2285 | 538 |
| 492 | 20240119 | 104600 | 239916665 | 2285 | 2285 | 2285 | 2285 | 85 |
| 493 | 20240119 | 104500 | 239722440 | 2285 | 2285 | 2285 | 2285 | 92 |
| 494 | 20240119 | 104400 | 239512220 | 2285 | 2290 | 2290 | 2285 | 1462 |
| 495 | 20240119 | 104300 | 236171425 | 2290 | 2290 | 2290 | 2290 | 200 |
| 496 | 20240119 | 104200 | 235713425 | 2285 | 2290 | 2290 | 2285 | 1354 |
| 497 | 20240119 | 104100 | 232613745 | 2300 | 2300 | 2300 | 2300 | 501 |
| 498 | 20240119 | 104000 | 231461445 | 2290 | 2300 | 2300 | 2290 | 530 |
| 499 | 20240119 | 103900 | 230245080 | 2300 | 2300 | 2300 | 2300 | 32 |
| 500 | 20240119 | 103800 | 230171480 | 2300 | 2300 | 2300 | 2300 | 52 |
| 501 | 20240119 | 103700 | 230051880 | 2300 | 2300 | 2300 | 2300 | 2 |
| 502 | 20240119 | 103600 | 230047280 | 2295 | 2290 | 2295 | 2290 | 20 |
| 503 | 20240119 | 103500 | 230001435 | 2290 | 2290 | 2290 | 2285 | 302 |
| 504 | 20240119 | 103400 | 229310855 | 2290 | 2290 | 2290 | 2285 | 108 |
| 505 | 20240119 | 103300 | 229063540 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20240119 | 103200 | 229063540 | 2285 | 2290 | 2290 | 2285 | 2221 |
| 507 | 20240119 | 103100 | 223980885 | 2290 | 2290 | 2290 | 2290 | 0 |
| 508 | 20240119 | 103000 | 223980885 | 2290 | 2290 | 2290 | 2290 | 149 |
| 509 | 20240119 | 102900 | 223639675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 510 | 20240119 | 102800 | 223639675 | 2290 | 2290 | 2290 | 2290 | 8 |
| 511 | 20240119 | 102700 | 223621355 | 2290 | 2290 | 2290 | 2290 | 250 |
| 512 | 20240119 | 102600 | 223048855 | 2290 | 2290 | 2290 | 2290 | 1 |
| 513 | 20240119 | 102500 | 223046565 | 2290 | 2290 | 2290 | 2290 | 4649 |
| 514 | 20240119 | 102400 | 212400355 | 2290 | 2290 | 2290 | 2290 | 20 |
| 515 | 20240119 | 102300 | 212354555 | 2290 | 2290 | 2290 | 2290 | 11 |
| 516 | 20240119 | 102200 | 212329365 | 2290 | 2290 | 2290 | 2290 | 2 |
| 517 | 20240119 | 102100 | 212324785 | 2290 | 2290 | 2290 | 2290 | 12 |
| 518 | 20240119 | 102000 | 212297305 | 2285 | 2290 | 2295 | 2285 | 177 |
| 519 | 20240119 | 101900 | 211891925 | 2295 | 2295 | 2295 | 2295 | 170 |
| 520 | 20240119 | 101800 | 211501775 | 2295 | 2300 | 2300 | 2295 | 1798 |
| 521 | 20240119 | 101700 | 207372525 | 2300 | 2305 | 2305 | 2300 | 2964 |
| 522 | 20240119 | 101600 | 200540700 | 2305 | 2310 | 2310 | 2305 | 3491 |
| 523 | 20240119 | 101500 | 192478220 | 2315 | 2315 | 2315 | 2315 | 100 |
| 524 | 20240119 | 101400 | 192246720 | 2315 | 2315 | 2315 | 2315 | 0 |
| 525 | 20240119 | 101300 | 192246720 | 2315 | 2315 | 2315 | 2315 | 4865 |
| 526 | 20240119 | 101200 | 180984245 | 2315 | 2315 | 2315 | 2315 | 930 |
| 527 | 20240119 | 101100 | 178831295 | 2315 | 2315 | 2315 | 2315 | 9 |
| 528 | 20240119 | 101000 | 178810460 | 2315 | 2315 | 2315 | 2315 | 57 |
| 529 | 20240119 | 100900 | 178678505 | 2315 | 2310 | 2315 | 2310 | 550 |
| 530 | 20240119 | 100800 | 177405365 | 2320 | 2320 | 2320 | 2320 | 10 |
| 531 | 20240119 | 100700 | 177382165 | 2315 | 2320 | 2320 | 2315 | 2481 |
| 532 | 20240119 | 100600 | 171637435 | 2325 | 2325 | 2325 | 2325 | 1 |
| 533 | 20240119 | 100500 | 171635110 | 2330 | 2330 | 2330 | 2330 | 0 |
| 534 | 20240119 | 100400 | 171635110 | 2330 | 2330 | 2330 | 2330 | 0 |
| 535 | 20240119 | 100300 | 171635110 | 2330 | 2330 | 2330 | 2330 | 5 |
| 536 | 20240119 | 100200 | 171623460 | 2320 | 2330 | 2330 | 2320 | 1073 |
| 537 | 20240119 | 100100 | 169134080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 538 | 20240119 | 100000 | 169134080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 539 | 20240119 | 095900 | 169134080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 540 | 20240119 | 095800 | 169134080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 541 | 20240119 | 095700 | 169134080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 542 | 20240119 | 095600 | 169134080 | 2320 | 2320 | 2320 | 2320 | 2000 |
| 543 | 20240119 | 095500 | 164494080 | 2320 | 2335 | 2335 | 2320 | 127 |
| 544 | 20240119 | 095400 | 164199015 | 2335 | 2335 | 2335 | 2335 | 740 |
| 545 | 20240119 | 095300 | 162471115 | 2320 | 2320 | 2320 | 2320 | 100 |
| 546 | 20240119 | 095200 | 162239115 | 2320 | 2325 | 2325 | 2320 | 1017 |
| 547 | 20240119 | 095100 | 159879640 | 2320 | 2320 | 2320 | 2320 | 5 |
| 548 | 20240119 | 095000 | 159868040 | 2320 | 2330 | 2330 | 2320 | 503 |
| 549 | 20240119 | 094900 | 158700550 | 2320 | 2330 | 2335 | 2320 | 1184 |
| 550 | 20240119 | 094800 | 155945260 | 2330 | 2330 | 2335 | 2330 | 35 |
| 551 | 20240119 | 094700 | 155863660 | 2330 | 2340 | 2340 | 2325 | 912 |
| 552 | 20240119 | 094600 | 153740500 | 2340 | 2340 | 2340 | 2340 | 0 |
| 553 | 20240119 | 094500 | 153740500 | 2340 | 2340 | 2340 | 2340 | 0 |
| 554 | 20240119 | 094400 | 153740500 | 2340 | 2340 | 2340 | 2340 | 0 |
| 555 | 20240119 | 094300 | 153740500 | 2340 | 2340 | 2340 | 2340 | 10 |
| 556 | 20240119 | 094200 | 153717100 | 2340 | 2330 | 2340 | 2325 | 240 |
| 557 | 20240119 | 094100 | 153159045 | 2330 | 2330 | 2330 | 2330 | 3 |
| 558 | 20240119 | 094000 | 153152055 | 2330 | 2330 | 2330 | 2330 | 200 |
| 559 | 20240119 | 093900 | 152686055 | 2330 | 2330 | 2330 | 2330 | 558 |
| 560 | 20240119 | 093800 | 151385915 | 2330 | 2330 | 2330 | 2330 | 1 |
| 561 | 20240119 | 093700 | 151383585 | 2330 | 2325 | 2330 | 2325 | 322 |
| 562 | 20240119 | 093600 | 150634910 | 2330 | 2325 | 2330 | 2325 | 51 |
| 563 | 20240119 | 093500 | 150516330 | 2330 | 2330 | 2330 | 2330 | 101 |
| 564 | 20240119 | 093400 | 150281000 | 2330 | 2330 | 2330 | 2325 | 673 |
| 565 | 20240119 | 093300 | 148715410 | 2335 | 2340 | 2340 | 2335 | 270 |
| 566 | 20240119 | 093200 | 148084785 | 2340 | 2340 | 2340 | 2340 | 53 |
| 567 | 20240119 | 093100 | 147960765 | 2340 | 2340 | 2340 | 2340 | 6 |
| 568 | 20240119 | 093000 | 147946725 | 2330 | 2330 | 2330 | 2330 | 88 |
| 569 | 20240119 | 092900 | 147741685 | 2345 | 2330 | 2345 | 2330 | 600 |
| 570 | 20240119 | 092800 | 146342185 | 2325 | 2330 | 2345 | 2325 | 1078 |
| 571 | 20240119 | 092700 | 143830575 | 2330 | 2340 | 2340 | 2330 | 2772 |
| 572 | 20240119 | 092600 | 137356965 | 2340 | 2335 | 2340 | 2335 | 1290 |
| 573 | 20240119 | 092500 | 134341250 | 2320 | 2320 | 2320 | 2320 | 1200 |
| 574 | 20240119 | 092400 | 131557250 | 2320 | 2320 | 2320 | 2320 | 810 |
| 575 | 20240119 | 092300 | 129678050 | 2320 | 2320 | 2320 | 2320 | 2 |
| 576 | 20240119 | 092200 | 129673410 | 2330 | 2335 | 2340 | 2330 | 1435 |
| 577 | 20240119 | 092100 | 126328105 | 2335 | 2335 | 2340 | 2330 | 1335 |
| 578 | 20240119 | 092000 | 123207885 | 2335 | 2330 | 2335 | 2330 | 1489 |
| 579 | 20240119 | 091900 | 119731570 | 2330 | 2330 | 2335 | 2315 | 4470 |
| 580 | 20240119 | 091800 | 109354735 | 2325 | 2320 | 2325 | 2320 | 2436 |
| 581 | 20240119 | 091700 | 103692700 | 2320 | 2320 | 2320 | 2320 | 400 |
| 582 | 20240119 | 091600 | 102764700 | 2305 | 2320 | 2325 | 2300 | 8635 |
| 583 | 20240119 | 091500 | 82823180 | 2320 | 2310 | 2320 | 2310 | 302 |
| 584 | 20240119 | 091400 | 82125040 | 2310 | 2310 | 2320 | 2310 | 273 |
| 585 | 20240119 | 091300 | 81494360 | 2310 | 2320 | 2320 | 2310 | 1405 |
| 586 | 20240119 | 091200 | 78248760 | 2310 | 2310 | 2310 | 2310 | 90 |
| 587 | 20240119 | 091100 | 78040860 | 2310 | 2310 | 2310 | 2310 | 164 |
| 588 | 20240119 | 091000 | 77662020 | 2310 | 2320 | 2320 | 2310 | 1065 |
| 589 | 20240119 | 090900 | 75194720 | 2315 | 2300 | 2315 | 2300 | 1782 |
| 590 | 20240119 | 090800 | 71078950 | 2310 | 2300 | 2310 | 2290 | 3267 |
| 591 | 20240119 | 090700 | 63556465 | 2300 | 2290 | 2300 | 2290 | 1558 |
| 592 | 20240119 | 090600 | 59985260 | 2285 | 2285 | 2285 | 2285 | 70 |
| 593 | 20240119 | 090500 | 59825310 | 2285 | 2285 | 2285 | 2285 | 310 |
| 594 | 20240119 | 090400 | 59116960 | 2295 | 2290 | 2295 | 2290 | 1657 |
| 595 | 20240119 | 090300 | 55315930 | 2290 | 2305 | 2305 | 2290 | 13 |
| 596 | 20240119 | 090200 | 55286010 | 2290 | 2275 | 2295 | 2265 | 2563 |
| 597 | 20240119 | 090100 | 49464285 | 2285 | 2285 | 2285 | 2285 | 3500 |
| 598 | 20240119 | 090000 | 41466785 | 2250 | 2320 | 2320 | 2215 | 17132 |