30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 3 | 20240115 | 192000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20240115 | 191900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20240115 | 191800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20240115 | 191700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20240115 | 191600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20240115 | 191500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20240115 | 191400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20240115 | 191300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20240115 | 191200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20240115 | 191100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20240115 | 191000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20240115 | 190900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20240115 | 190800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20240115 | 190700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20240115 | 190600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20240115 | 190500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20240115 | 190400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20240115 | 190300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20240115 | 190200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20240115 | 190100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20240115 | 190000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20240115 | 185900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20240115 | 185800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20240115 | 185700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20240115 | 185600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20240115 | 185500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20240115 | 185400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20240115 | 185300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20240115 | 185200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20240115 | 185100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 33 | 20240115 | 185000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20240115 | 184900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20240115 | 184800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20240115 | 184700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20240115 | 184600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20240115 | 184500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20240115 | 184400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20240115 | 184300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20240115 | 184200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20240115 | 184100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20240115 | 184000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20240115 | 183900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20240115 | 183800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20240115 | 183700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20240115 | 183600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20240115 | 183500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20240115 | 183400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20240115 | 183300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20240115 | 183200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20240115 | 183100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20240115 | 183000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20240115 | 182900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20240115 | 182800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20240115 | 182700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20240115 | 182600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20240115 | 182500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20240115 | 182400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20240115 | 182300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20240115 | 182200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20240115 | 182100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 63 | 20240115 | 182000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20240115 | 181900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20240115 | 181800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20240115 | 181700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20240115 | 181600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20240115 | 181500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20240115 | 181400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20240115 | 181300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20240115 | 181200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20240115 | 181100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20240115 | 181000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20240115 | 180900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20240115 | 180800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20240115 | 180700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20240115 | 180600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20240115 | 180500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20240115 | 180400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20240115 | 180300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20240115 | 180200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20240115 | 180100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20240115 | 180000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20240115 | 175900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20240115 | 175800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20240115 | 175700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20240115 | 175600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20240115 | 175500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20240115 | 175400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20240115 | 175300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20240115 | 175200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20240115 | 175100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 93 | 20240115 | 175000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20240115 | 174900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20240115 | 174800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20240115 | 174700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20240115 | 174600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20240115 | 174500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20240115 | 174400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20240115 | 174300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20240115 | 174200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20240115 | 174100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20240115 | 174000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20240115 | 173900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20240115 | 173800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20240115 | 173700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20240115 | 173600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20240115 | 173500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20240115 | 173400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20240115 | 173300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20240115 | 173200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20240115 | 173100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20240115 | 173000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20240115 | 172900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20240115 | 172800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20240115 | 172700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20240115 | 172600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20240115 | 172500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20240115 | 172400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20240115 | 172300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20240115 | 172200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20240115 | 172100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 123 | 20240115 | 172000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20240115 | 171900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20240115 | 171800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20240115 | 171700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20240115 | 171600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20240115 | 171500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20240115 | 171400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20240115 | 171300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20240115 | 171200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20240115 | 171100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20240115 | 171000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20240115 | 170900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20240115 | 170800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20240115 | 170700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20240115 | 170600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20240115 | 170500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20240115 | 170400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20240115 | 170300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20240115 | 170200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20240115 | 170100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20240115 | 170000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20240115 | 165900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20240115 | 165800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20240115 | 165700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20240115 | 165600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20240115 | 165500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20240115 | 165400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20240115 | 165300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20240115 | 165200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20240115 | 165100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 153 | 20240115 | 165000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20240115 | 164900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20240115 | 164800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20240115 | 164700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20240115 | 164600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20240115 | 164500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20240115 | 164400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20240115 | 164300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20240115 | 164200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20240115 | 164100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20240115 | 164000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20240115 | 163900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20240115 | 163800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20240115 | 163700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20240115 | 163600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20240115 | 163500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20240115 | 163400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20240115 | 163300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20240115 | 163200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20240115 | 163100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20240115 | 163000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20240115 | 162900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20240115 | 162800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20240115 | 162700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20240115 | 162600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20240115 | 162500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20240115 | 162400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20240115 | 162300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20240115 | 162200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20240115 | 162100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 183 | 20240115 | 162000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20240115 | 161900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20240115 | 161800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20240115 | 161700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20240115 | 161600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20240115 | 161500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20240115 | 161400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20240115 | 161300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20240115 | 161200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20240115 | 161100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20240115 | 161000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20240115 | 160900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20240115 | 160800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20240115 | 160700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20240115 | 160600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20240115 | 160500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20240115 | 160400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20240115 | 160300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20240115 | 160200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20240115 | 160100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20240115 | 160000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20240115 | 155900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20240115 | 155800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20240115 | 155700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20240115 | 155600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20240115 | 155500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20240115 | 155400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20240115 | 155300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20240115 | 155200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20240115 | 155100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 213 | 20240115 | 155000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20240115 | 154900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20240115 | 154800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20240115 | 154700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20240115 | 154600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20240115 | 154500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20240115 | 154400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20240115 | 154300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20240115 | 154200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20240115 | 154100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20240115 | 154000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20240115 | 153900 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20240115 | 153800 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20240115 | 153700 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 227 | 20240115 | 153600 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20240115 | 153500 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20240115 | 153400 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20240115 | 153300 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 231 | 20240115 | 153200 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20240115 | 153100 | 552296175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 233 | 20240115 | 153000 | 552296175 | 4200 | 4200 | 4200 | 4200 | 9162 |
| 234 | 20240115 | 152900 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 235 | 20240115 | 152800 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 236 | 20240115 | 152700 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 237 | 20240115 | 152600 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 238 | 20240115 | 152500 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 239 | 20240115 | 152400 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 240 | 20240115 | 152300 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 241 | 20240115 | 152200 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 242 | 20240115 | 152100 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 243 | 20240115 | 152000 | 513815775 | 4205 | 4205 | 4205 | 4205 | 0 |
| 244 | 20240115 | 151900 | 513815775 | 4205 | 4215 | 4215 | 4205 | 2285 |
| 245 | 20240115 | 151800 | 504205780 | 4220 | 4210 | 4220 | 4210 | 5 |
| 246 | 20240115 | 151700 | 504184720 | 4210 | 4220 | 4220 | 4210 | 1614 |
| 247 | 20240115 | 151600 | 497388705 | 4220 | 4215 | 4220 | 4215 | 362 |
| 248 | 20240115 | 151500 | 495862370 | 4215 | 4220 | 4220 | 4215 | 288 |
| 249 | 20240115 | 151400 | 494647960 | 4215 | 4215 | 4220 | 4210 | 106 |
| 250 | 20240115 | 151300 | 494201665 | 4210 | 4215 | 4215 | 4210 | 101 |
| 251 | 20240115 | 151200 | 493776450 | 4210 | 4215 | 4215 | 4210 | 2292 |
| 252 | 20240115 | 151100 | 484115680 | 4215 | 4220 | 4220 | 4215 | 1357 |
| 253 | 20240115 | 151000 | 478395535 | 4220 | 4220 | 4220 | 4220 | 3 |
| 254 | 20240115 | 150900 | 478382875 | 4220 | 4220 | 4220 | 4220 | 3 |
| 255 | 20240115 | 150800 | 478370215 | 4220 | 4220 | 4220 | 4220 | 3 |
| 256 | 20240115 | 150700 | 478357555 | 4220 | 4220 | 4220 | 4220 | 65 |
| 257 | 20240115 | 150600 | 478083255 | 4220 | 4220 | 4220 | 4220 | 4 |
| 258 | 20240115 | 150500 | 478066375 | 4220 | 4220 | 4225 | 4220 | 4 |
| 259 | 20240115 | 150400 | 478049490 | 4220 | 4220 | 4220 | 4220 | 329 |
| 260 | 20240115 | 150300 | 476661110 | 4220 | 4215 | 4220 | 4215 | 198 |
| 261 | 20240115 | 150200 | 475826485 | 4215 | 4215 | 4215 | 4210 | 355 |
| 262 | 20240115 | 150100 | 474331725 | 4215 | 4215 | 4215 | 4215 | 5 |
| 263 | 20240115 | 150000 | 474310650 | 4215 | 4220 | 4220 | 4215 | 55 |
| 264 | 20240115 | 145900 | 474078600 | 4220 | 4220 | 4220 | 4220 | 119 |
| 265 | 20240115 | 145800 | 473576420 | 4230 | 4230 | 4230 | 4230 | 0 |
| 266 | 20240115 | 145700 | 473576420 | 4230 | 4230 | 4230 | 4220 | 204 |
| 267 | 20240115 | 145600 | 472713530 | 4220 | 4230 | 4230 | 4220 | 33 |
| 268 | 20240115 | 145500 | 472574260 | 4220 | 4225 | 4225 | 4220 | 1451 |
| 269 | 20240115 | 145400 | 466443815 | 4220 | 4210 | 4220 | 4210 | 454 |
| 270 | 20240115 | 145300 | 464528525 | 4205 | 4205 | 4205 | 4205 | 300 |
| 271 | 20240115 | 145200 | 463267025 | 4205 | 4205 | 4205 | 4205 | 200 |
| 272 | 20240115 | 145100 | 462426025 | 4205 | 4205 | 4215 | 4205 | 1277 |
| 273 | 20240115 | 145000 | 457055225 | 4210 | 4205 | 4210 | 4205 | 225 |
| 274 | 20240115 | 144900 | 456108995 | 4210 | 4210 | 4210 | 4205 | 549 |
| 275 | 20240115 | 144800 | 453800205 | 4210 | 4210 | 4210 | 4210 | 71 |
| 276 | 20240115 | 144700 | 453501295 | 4210 | 4210 | 4210 | 4210 | 1 |
| 277 | 20240115 | 144600 | 453497085 | 4210 | 4215 | 4215 | 4210 | 37 |
| 278 | 20240115 | 144500 | 453341140 | 4215 | 4215 | 4215 | 4205 | 995 |
| 279 | 20240115 | 144400 | 449154455 | 4215 | 4215 | 4215 | 4215 | 10 |
| 280 | 20240115 | 144300 | 449112305 | 4215 | 4215 | 4215 | 4215 | 2 |
| 281 | 20240115 | 144200 | 449103875 | 4215 | 4215 | 4220 | 4215 | 512 |
| 282 | 20240115 | 144100 | 446945775 | 4215 | 4210 | 4215 | 4210 | 109 |
| 283 | 20240115 | 144000 | 446486840 | 4210 | 4215 | 4215 | 4210 | 2001 |
| 284 | 20240115 | 143900 | 438062625 | 4215 | 4215 | 4215 | 4215 | 3 |
| 285 | 20240115 | 143800 | 438049980 | 4215 | 4215 | 4215 | 4215 | 331 |
| 286 | 20240115 | 143700 | 436654815 | 4215 | 4215 | 4215 | 4215 | 5 |
| 287 | 20240115 | 143600 | 436633740 | 4215 | 4210 | 4215 | 4210 | 255 |
| 288 | 20240115 | 143500 | 435559190 | 4215 | 4215 | 4215 | 4215 | 152 |
| 289 | 20240115 | 143400 | 434918510 | 4215 | 4215 | 4215 | 4215 | 926 |
| 290 | 20240115 | 143300 | 431015420 | 4215 | 4220 | 4220 | 4215 | 11 |
| 291 | 20240115 | 143200 | 430969005 | 4225 | 4225 | 4225 | 4225 | 0 |
| 292 | 20240115 | 143100 | 430969005 | 4225 | 4220 | 4225 | 4220 | 53 |
| 293 | 20240115 | 143000 | 430745145 | 4220 | 4215 | 4220 | 4215 | 81 |
| 294 | 20240115 | 142900 | 430403700 | 4225 | 4225 | 4225 | 4225 | 70 |
| 295 | 20240115 | 142800 | 430107950 | 4225 | 4225 | 4225 | 4225 | 1 |
| 296 | 20240115 | 142700 | 430103725 | 4215 | 4215 | 4215 | 4215 | 0 |
| 297 | 20240115 | 142600 | 430103725 | 4215 | 4220 | 4220 | 4215 | 22 |
| 298 | 20240115 | 142500 | 430010905 | 4230 | 4215 | 4230 | 4215 | 248 |
| 299 | 20240115 | 142400 | 428961950 | 4230 | 4215 | 4230 | 4215 | 231 |
| 300 | 20240115 | 142300 | 427988240 | 4215 | 4215 | 4215 | 4215 | 21 |
| 301 | 20240115 | 142200 | 427899725 | 4215 | 4215 | 4215 | 4215 | 5 |
| 302 | 20240115 | 142100 | 427878650 | 4215 | 4215 | 4215 | 4210 | 256 |
| 303 | 20240115 | 142000 | 426800400 | 4215 | 4220 | 4220 | 4215 | 2221 |
| 304 | 20240115 | 141900 | 417436140 | 4220 | 4220 | 4230 | 4220 | 16 |
| 305 | 20240115 | 141800 | 417368520 | 4225 | 4225 | 4225 | 4225 | 236 |
| 306 | 20240115 | 141700 | 416371420 | 4225 | 4225 | 4225 | 4225 | 50 |
| 307 | 20240115 | 141600 | 416160170 | 4220 | 4220 | 4220 | 4220 | 41 |
| 308 | 20240115 | 141500 | 415987150 | 4220 | 4215 | 4220 | 4215 | 609 |
| 309 | 20240115 | 141400 | 413420150 | 4215 | 4220 | 4220 | 4215 | 21 |
| 310 | 20240115 | 141300 | 413331585 | 4220 | 4230 | 4230 | 4215 | 8 |
| 311 | 20240115 | 141200 | 413297825 | 4215 | 4230 | 4235 | 4215 | 475 |
| 312 | 20240115 | 141100 | 411295390 | 4230 | 4230 | 4230 | 4230 | 0 |
| 313 | 20240115 | 141000 | 411295390 | 4230 | 4230 | 4230 | 4230 | 0 |
| 314 | 20240115 | 140900 | 411295390 | 4230 | 4225 | 4230 | 4225 | 120 |
| 315 | 20240115 | 140800 | 410787920 | 4225 | 4225 | 4225 | 4225 | 0 |
| 316 | 20240115 | 140700 | 410787920 | 4225 | 4225 | 4225 | 4225 | 46 |
| 317 | 20240115 | 140600 | 410593570 | 4220 | 4220 | 4225 | 4220 | 2238 |
| 318 | 20240115 | 140500 | 401148195 | 4220 | 4220 | 4225 | 4220 | 3071 |
| 319 | 20240115 | 140400 | 388188570 | 4220 | 4220 | 4220 | 4220 | 296 |
| 320 | 20240115 | 140300 | 386939450 | 4225 | 4225 | 4225 | 4225 | 3 |
| 321 | 20240115 | 140200 | 386926775 | 4225 | 4225 | 4225 | 4225 | 1 |
| 322 | 20240115 | 140100 | 386922550 | 4225 | 4225 | 4225 | 4220 | 171 |
| 323 | 20240115 | 140000 | 386200405 | 4225 | 4225 | 4225 | 4225 | 102 |
| 324 | 20240115 | 135900 | 385769455 | 4225 | 4225 | 4225 | 4220 | 24 |
| 325 | 20240115 | 135800 | 385668090 | 4225 | 4225 | 4225 | 4225 | 21 |
| 326 | 20240115 | 135700 | 385579365 | 4225 | 4225 | 4225 | 4225 | 106 |
| 327 | 20240115 | 135600 | 385131515 | 4225 | 4225 | 4225 | 4225 | 50 |
| 328 | 20240115 | 135500 | 384920265 | 4225 | 4225 | 4225 | 4225 | 2 |
| 329 | 20240115 | 135400 | 384911815 | 4225 | 4225 | 4225 | 4225 | 30 |
| 330 | 20240115 | 135300 | 384785065 | 4225 | 4225 | 4225 | 4225 | 1861 |
| 331 | 20240115 | 135200 | 376922340 | 4230 | 4235 | 4235 | 4230 | 291 |
| 332 | 20240115 | 135100 | 375691385 | 4235 | 4230 | 4235 | 4230 | 13 |
| 333 | 20240115 | 135000 | 375636345 | 4230 | 4230 | 4230 | 4230 | 8 |
| 334 | 20240115 | 134900 | 375602505 | 4225 | 4230 | 4235 | 4225 | 248 |
| 335 | 20240115 | 134800 | 374553430 | 4230 | 4235 | 4235 | 4230 | 88 |
| 336 | 20240115 | 134700 | 374181175 | 4230 | 4230 | 4235 | 4230 | 7 |
| 337 | 20240115 | 134600 | 374151555 | 4235 | 4230 | 4235 | 4230 | 21 |
| 338 | 20240115 | 134500 | 374062635 | 4235 | 4230 | 4235 | 4230 | 9 |
| 339 | 20240115 | 134400 | 374024540 | 4230 | 4230 | 4230 | 4230 | 2 |
| 340 | 20240115 | 134300 | 374016080 | 4230 | 4230 | 4230 | 4230 | 4 |
| 341 | 20240115 | 134200 | 373999160 | 4230 | 4230 | 4230 | 4230 | 2 |
| 342 | 20240115 | 134100 | 373990700 | 4230 | 4235 | 4235 | 4230 | 5 |
| 343 | 20240115 | 134000 | 373969545 | 4230 | 4230 | 4230 | 4230 | 56 |
| 344 | 20240115 | 133900 | 373732665 | 4230 | 4225 | 4230 | 4225 | 77 |
| 345 | 20240115 | 133800 | 373406965 | 4225 | 4225 | 4225 | 4225 | 104 |
| 346 | 20240115 | 133700 | 372967565 | 4225 | 4225 | 4225 | 4225 | 462 |
| 347 | 20240115 | 133600 | 371015615 | 4235 | 4235 | 4235 | 4235 | 6 |
| 348 | 20240115 | 133500 | 370990205 | 4235 | 4235 | 4235 | 4235 | 1 |
| 349 | 20240115 | 133400 | 370985970 | 4230 | 4230 | 4230 | 4230 | 51 |
| 350 | 20240115 | 133300 | 370770240 | 4230 | 4230 | 4230 | 4230 | 540 |
| 351 | 20240115 | 133200 | 368486040 | 4230 | 4230 | 4230 | 4230 | 4 |
| 352 | 20240115 | 133100 | 368469120 | 4230 | 4230 | 4230 | 4230 | 3 |
| 353 | 20240115 | 133000 | 368456430 | 4235 | 4230 | 4235 | 4230 | 9 |
| 354 | 20240115 | 132900 | 368418330 | 4235 | 4230 | 4235 | 4230 | 864 |
| 355 | 20240115 | 132800 | 364763580 | 4230 | 4230 | 4230 | 4230 | 0 |
| 356 | 20240115 | 132700 | 364763580 | 4230 | 4230 | 4230 | 4230 | 1019 |
| 357 | 20240115 | 132600 | 360453210 | 4230 | 4230 | 4230 | 4230 | 180 |
| 358 | 20240115 | 132500 | 359691810 | 4235 | 4235 | 4235 | 4235 | 97 |
| 359 | 20240115 | 132400 | 359281015 | 4235 | 4235 | 4235 | 4235 | 17 |
| 360 | 20240115 | 132300 | 359209020 | 4235 | 4235 | 4235 | 4235 | 0 |
| 361 | 20240115 | 132200 | 359209020 | 4235 | 4225 | 4235 | 4225 | 392 |
| 362 | 20240115 | 132100 | 357552725 | 4225 | 4225 | 4225 | 4225 | 43 |
| 363 | 20240115 | 132000 | 357371050 | 4225 | 4225 | 4225 | 4225 | 32 |
| 364 | 20240115 | 131900 | 357235850 | 4225 | 4225 | 4225 | 4225 | 203 |
| 365 | 20240115 | 131800 | 356378175 | 4225 | 4225 | 4235 | 4225 | 16 |
| 366 | 20240115 | 131700 | 356310555 | 4225 | 4230 | 4235 | 4225 | 351 |
| 367 | 20240115 | 131600 | 354827030 | 4225 | 4225 | 4225 | 4225 | 2003 |
| 368 | 20240115 | 131500 | 346364355 | 4225 | 4240 | 4240 | 4225 | 9 |
| 369 | 20240115 | 131400 | 346326255 | 4240 | 4240 | 4240 | 4225 | 121 |
| 370 | 20240115 | 131300 | 345813305 | 4240 | 4225 | 4240 | 4225 | 83 |
| 371 | 20240115 | 131200 | 345461415 | 4225 | 4235 | 4235 | 4225 | 1704 |
| 372 | 20240115 | 131100 | 338260930 | 4230 | 4230 | 4240 | 4225 | 2248 |
| 373 | 20240115 | 131000 | 328753530 | 4230 | 4230 | 4230 | 4230 | 577 |
| 374 | 20240115 | 130900 | 326312820 | 4240 | 4240 | 4240 | 4240 | 1 |
| 375 | 20240115 | 130800 | 326308580 | 4240 | 4240 | 4240 | 4240 | 0 |
| 376 | 20240115 | 130700 | 326308580 | 4240 | 4240 | 4240 | 4240 | 10 |
| 377 | 20240115 | 130600 | 326266180 | 4240 | 4230 | 4240 | 4230 | 124 |
| 378 | 20240115 | 130500 | 325740655 | 4230 | 4240 | 4240 | 4230 | 75 |
| 379 | 20240115 | 130400 | 325423315 | 4240 | 4235 | 4240 | 4235 | 51 |
| 380 | 20240115 | 130300 | 325207325 | 4235 | 4240 | 4240 | 4235 | 7 |
| 381 | 20240115 | 130200 | 325177670 | 4240 | 4240 | 4240 | 4230 | 1008 |
| 382 | 20240115 | 130100 | 320903770 | 4230 | 4235 | 4235 | 4230 | 467 |
| 383 | 20240115 | 130000 | 318926120 | 4235 | 4235 | 4235 | 4235 | 742 |
| 384 | 20240115 | 125900 | 315783750 | 4235 | 4235 | 4235 | 4235 | 3 |
| 385 | 20240115 | 125800 | 315771045 | 4235 | 4235 | 4235 | 4235 | 0 |
| 386 | 20240115 | 125700 | 315771045 | 4235 | 4235 | 4235 | 4230 | 429 |
| 387 | 20240115 | 125600 | 313955230 | 4235 | 4235 | 4235 | 4235 | 2 |
| 388 | 20240115 | 125500 | 313946760 | 4235 | 4235 | 4240 | 4235 | 25 |
| 389 | 20240115 | 125400 | 313840835 | 4240 | 4235 | 4240 | 4235 | 61 |
| 390 | 20240115 | 125300 | 313582495 | 4235 | 4235 | 4235 | 4235 | 11 |
| 391 | 20240115 | 125200 | 313535910 | 4235 | 4235 | 4235 | 4230 | 197 |
| 392 | 20240115 | 125100 | 312702555 | 4230 | 4230 | 4240 | 4230 | 9 |
| 393 | 20240115 | 125000 | 312664455 | 4230 | 4230 | 4230 | 4230 | 3 |
| 394 | 20240115 | 124900 | 312651765 | 4230 | 4240 | 4240 | 4230 | 260 |
| 395 | 20240115 | 124800 | 311550545 | 4235 | 4235 | 4235 | 4235 | 6 |
| 396 | 20240115 | 124700 | 311525135 | 4240 | 4230 | 4240 | 4230 | 9 |
| 397 | 20240115 | 124600 | 311487005 | 4230 | 4230 | 4230 | 4230 | 3 |
| 398 | 20240115 | 124500 | 311474315 | 4230 | 4240 | 4240 | 4230 | 4 |
| 399 | 20240115 | 124400 | 311457385 | 4230 | 4240 | 4240 | 4230 | 4 |
| 400 | 20240115 | 124300 | 311440455 | 4230 | 4240 | 4240 | 4230 | 1707 |
| 401 | 20240115 | 124200 | 304213780 | 4235 | 4240 | 4240 | 4235 | 983 |
| 402 | 20240115 | 124100 | 300050740 | 4240 | 4235 | 4240 | 4235 | 7 |
| 403 | 20240115 | 124000 | 300021070 | 4235 | 4235 | 4235 | 4235 | 4 |
| 404 | 20240115 | 123900 | 300004130 | 4240 | 4235 | 4240 | 4235 | 25 |
| 405 | 20240115 | 123800 | 299898140 | 4235 | 4240 | 4240 | 4235 | 14 |
| 406 | 20240115 | 123700 | 299838800 | 4240 | 4240 | 4240 | 4235 | 21 |
| 407 | 20240115 | 123600 | 299749780 | 4235 | 4235 | 4235 | 4235 | 2 |
| 408 | 20240115 | 123500 | 299741310 | 4235 | 4240 | 4240 | 4235 | 760 |
| 409 | 20240115 | 123400 | 296522685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 410 | 20240115 | 123300 | 296522685 | 4240 | 4240 | 4240 | 4240 | 5 |
| 411 | 20240115 | 123200 | 296501485 | 4235 | 4235 | 4235 | 4235 | 0 |
| 412 | 20240115 | 123100 | 296501485 | 4235 | 4235 | 4235 | 4235 | 1 |
| 413 | 20240115 | 123000 | 296497250 | 4235 | 4235 | 4235 | 4235 | 3 |
| 414 | 20240115 | 122900 | 296484545 | 4235 | 4235 | 4235 | 4235 | 6 |
| 415 | 20240115 | 122800 | 296459135 | 4235 | 4235 | 4235 | 4235 | 3 |
| 416 | 20240115 | 122700 | 296446430 | 4240 | 4235 | 4240 | 4235 | 103 |
| 417 | 20240115 | 122600 | 296009725 | 4235 | 4235 | 4235 | 4235 | 12 |
| 418 | 20240115 | 122500 | 295958905 | 4240 | 4240 | 4240 | 4240 | 20 |
| 419 | 20240115 | 122400 | 295874105 | 4235 | 4235 | 4235 | 4235 | 0 |
| 420 | 20240115 | 122300 | 295874105 | 4235 | 4235 | 4235 | 4235 | 4 |
| 421 | 20240115 | 122200 | 295857165 | 4235 | 4235 | 4235 | 4235 | 5 |
| 422 | 20240115 | 122100 | 295835990 | 4235 | 4235 | 4235 | 4235 | 3 |
| 423 | 20240115 | 122000 | 295823285 | 4235 | 4235 | 4235 | 4235 | 24 |
| 424 | 20240115 | 121900 | 295721645 | 4235 | 4235 | 4235 | 4235 | 3 |
| 425 | 20240115 | 121800 | 295708940 | 4235 | 4235 | 4235 | 4235 | 3 |
| 426 | 20240115 | 121700 | 295696235 | 4235 | 4235 | 4235 | 4235 | 35 |
| 427 | 20240115 | 121600 | 295548010 | 4235 | 4235 | 4235 | 4235 | 5 |
| 428 | 20240115 | 121500 | 295526835 | 4235 | 4235 | 4235 | 4235 | 53 |
| 429 | 20240115 | 121400 | 295302380 | 4235 | 4235 | 4235 | 4235 | 4 |
| 430 | 20240115 | 121300 | 295285440 | 4240 | 4235 | 4240 | 4235 | 39 |
| 431 | 20240115 | 121200 | 295120215 | 4235 | 4235 | 4235 | 4235 | 4 |
| 432 | 20240115 | 121100 | 295103275 | 4235 | 4235 | 4235 | 4235 | 3 |
| 433 | 20240115 | 121000 | 295090570 | 4235 | 4235 | 4235 | 4235 | 3 |
| 434 | 20240115 | 120900 | 295077865 | 4235 | 4235 | 4235 | 4235 | 7 |
| 435 | 20240115 | 120800 | 295048220 | 4240 | 4240 | 4240 | 4235 | 13 |
| 436 | 20240115 | 120700 | 294993115 | 4235 | 4235 | 4235 | 4235 | 5 |
| 437 | 20240115 | 120600 | 294971940 | 4235 | 4235 | 4235 | 4235 | 3 |
| 438 | 20240115 | 120500 | 294959235 | 4235 | 4230 | 4235 | 4230 | 36 |
| 439 | 20240115 | 120400 | 294806895 | 4225 | 4230 | 4230 | 4225 | 692 |
| 440 | 20240115 | 120300 | 291882260 | 4230 | 4230 | 4235 | 4230 | 294 |
| 441 | 20240115 | 120200 | 290638635 | 4235 | 4230 | 4235 | 4230 | 12 |
| 442 | 20240115 | 120100 | 290587865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 443 | 20240115 | 120000 | 290587865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 444 | 20240115 | 115900 | 290587865 | 4230 | 4230 | 4230 | 4230 | 0 |
| 445 | 20240115 | 115800 | 290587865 | 4230 | 4230 | 4230 | 4230 | 25 |
| 446 | 20240115 | 115700 | 290482115 | 4240 | 4235 | 4240 | 4230 | 29 |
| 447 | 20240115 | 115600 | 290359175 | 4240 | 4235 | 4240 | 4235 | 7 |
| 448 | 20240115 | 115500 | 290329510 | 4235 | 4230 | 4235 | 4230 | 14 |
| 449 | 20240115 | 115400 | 290270285 | 4240 | 4240 | 4240 | 4230 | 316 |
| 450 | 20240115 | 115300 | 288930485 | 4225 | 4235 | 4235 | 4225 | 2618 |
| 451 | 20240115 | 115200 | 277852470 | 4235 | 4235 | 4235 | 4235 | 4 |
| 452 | 20240115 | 115100 | 277835530 | 4235 | 4235 | 4235 | 4235 | 6 |
| 453 | 20240115 | 115000 | 277810120 | 4240 | 4235 | 4240 | 4235 | 3 |
| 454 | 20240115 | 114900 | 277797410 | 4235 | 4235 | 4235 | 4235 | 4 |
| 455 | 20240115 | 114800 | 277780470 | 4235 | 4235 | 4235 | 4235 | 3 |
| 456 | 20240115 | 114700 | 277767765 | 4235 | 4240 | 4240 | 4235 | 148 |
| 457 | 20240115 | 114600 | 277140260 | 4235 | 4235 | 4235 | 4235 | 12 |
| 458 | 20240115 | 114500 | 277089440 | 4235 | 4235 | 4235 | 4235 | 0 |
| 459 | 20240115 | 114400 | 277089440 | 4235 | 4235 | 4235 | 4235 | 0 |
| 460 | 20240115 | 114300 | 277089440 | 4235 | 4235 | 4235 | 4235 | 53 |
| 461 | 20240115 | 114200 | 276864985 | 4235 | 4235 | 4235 | 4235 | 0 |
| 462 | 20240115 | 114100 | 276864985 | 4235 | 4235 | 4235 | 4235 | 0 |
| 463 | 20240115 | 114000 | 276864985 | 4235 | 4235 | 4235 | 4235 | 1 |
| 464 | 20240115 | 113900 | 276860750 | 4235 | 4235 | 4235 | 4235 | 33 |
| 465 | 20240115 | 113800 | 276720995 | 4235 | 4235 | 4235 | 4235 | 3 |
| 466 | 20240115 | 113700 | 276708290 | 4235 | 4235 | 4235 | 4235 | 3 |
| 467 | 20240115 | 113600 | 276695585 | 4230 | 4230 | 4230 | 4230 | 3 |
| 468 | 20240115 | 113500 | 276682895 | 4230 | 4230 | 4230 | 4230 | 3 |
| 469 | 20240115 | 113400 | 276670205 | 4230 | 4230 | 4240 | 4230 | 106 |
| 470 | 20240115 | 113300 | 276220825 | 4230 | 4230 | 4230 | 4230 | 3 |
| 471 | 20240115 | 113200 | 276208135 | 4230 | 4230 | 4230 | 4230 | 49 |
| 472 | 20240115 | 113100 | 276000865 | 4230 | 4230 | 4230 | 4230 | 5 |
| 473 | 20240115 | 113000 | 275979715 | 4225 | 4230 | 4240 | 4225 | 188 |
| 474 | 20240115 | 112900 | 275185115 | 4240 | 4230 | 4240 | 4230 | 5 |
| 475 | 20240115 | 112800 | 275163935 | 4230 | 4225 | 4230 | 4225 | 6 |
| 476 | 20240115 | 112700 | 275138570 | 4225 | 4235 | 4235 | 4225 | 1349 |
| 477 | 20240115 | 112600 | 269434545 | 4235 | 4230 | 4235 | 4230 | 604 |
| 478 | 20240115 | 112500 | 266877360 | 4235 | 4235 | 4235 | 4235 | 34 |
| 479 | 20240115 | 112400 | 266733370 | 4235 | 4235 | 4235 | 4235 | 2 |
| 480 | 20240115 | 112300 | 266724900 | 4235 | 4230 | 4235 | 4230 | 258 |
| 481 | 20240115 | 112200 | 265633520 | 4230 | 4235 | 4235 | 4230 | 453 |
| 482 | 20240115 | 112100 | 263717315 | 4230 | 4235 | 4235 | 4230 | 233 |
| 483 | 20240115 | 112000 | 262731720 | 4230 | 4235 | 4235 | 4230 | 879 |
| 484 | 20240115 | 111900 | 259013525 | 4230 | 4235 | 4235 | 4230 | 3 |
| 485 | 20240115 | 111800 | 259000830 | 4235 | 4235 | 4235 | 4235 | 11 |
| 486 | 20240115 | 111700 | 258954245 | 4235 | 4235 | 4235 | 4235 | 0 |
| 487 | 20240115 | 111600 | 258954245 | 4235 | 4230 | 4235 | 4230 | 62 |
| 488 | 20240115 | 111500 | 258691980 | 4230 | 4235 | 4235 | 4230 | 2541 |
| 489 | 20240115 | 111400 | 247939745 | 4235 | 4235 | 4235 | 4235 | 245 |
| 490 | 20240115 | 111300 | 246902170 | 4235 | 4235 | 4235 | 4235 | 10 |
| 491 | 20240115 | 111200 | 246859820 | 4235 | 4235 | 4235 | 4235 | 125 |
| 492 | 20240115 | 111100 | 246330445 | 4240 | 4240 | 4240 | 4240 | 1 |
| 493 | 20240115 | 111000 | 246326205 | 4240 | 4235 | 4240 | 4235 | 193 |
| 494 | 20240115 | 110900 | 245508835 | 4235 | 4235 | 4240 | 4235 | 522 |
| 495 | 20240115 | 110800 | 243298115 | 4240 | 4240 | 4240 | 4240 | 5 |
| 496 | 20240115 | 110700 | 243276915 | 4235 | 4235 | 4235 | 4235 | 16 |
| 497 | 20240115 | 110600 | 243209155 | 4235 | 4240 | 4240 | 4235 | 1795 |
| 498 | 20240115 | 110500 | 235607220 | 4245 | 4245 | 4245 | 4245 | 61 |
| 499 | 20240115 | 110400 | 235348275 | 4245 | 4240 | 4245 | 4240 | 26 |
| 500 | 20240115 | 110300 | 235237940 | 4240 | 4235 | 4240 | 4235 | 201 |
| 501 | 20240115 | 110200 | 234386700 | 4245 | 4245 | 4245 | 4245 | 55 |
| 502 | 20240115 | 110100 | 234153225 | 4240 | 4240 | 4240 | 4240 | 321 |
| 503 | 20240115 | 110000 | 232792185 | 4240 | 4240 | 4240 | 4240 | 10 |
| 504 | 20240115 | 105900 | 232749785 | 4240 | 4240 | 4240 | 4240 | 202 |
| 505 | 20240115 | 105800 | 231893305 | 4235 | 4240 | 4240 | 4235 | 910 |
| 506 | 20240115 | 105700 | 228038455 | 4240 | 4240 | 4240 | 4235 | 289 |
| 507 | 20240115 | 105600 | 226813530 | 4240 | 4235 | 4240 | 4235 | 910 |
| 508 | 20240115 | 105500 | 222959620 | 4240 | 4240 | 4240 | 4240 | 5 |
| 509 | 20240115 | 105400 | 222938420 | 4235 | 4235 | 4235 | 4235 | 0 |
| 510 | 20240115 | 105300 | 222938420 | 4235 | 4235 | 4235 | 4235 | 359 |
| 511 | 20240115 | 105200 | 221418055 | 4235 | 4235 | 4235 | 4235 | 10 |
| 512 | 20240115 | 105100 | 221375705 | 4235 | 4235 | 4235 | 4235 | 558 |
| 513 | 20240115 | 105000 | 219012575 | 4240 | 4240 | 4240 | 4240 | 161 |
| 514 | 20240115 | 104900 | 218329935 | 4235 | 4235 | 4235 | 4235 | 0 |
| 515 | 20240115 | 104800 | 218329935 | 4235 | 4235 | 4235 | 4235 | 268 |
| 516 | 20240115 | 104700 | 217194955 | 4240 | 4240 | 4240 | 4240 | 479 |
| 517 | 20240115 | 104600 | 215163995 | 4240 | 4245 | 4245 | 4240 | 175 |
| 518 | 20240115 | 104500 | 214421960 | 4245 | 4250 | 4250 | 4235 | 405 |
| 519 | 20240115 | 104400 | 212706530 | 4235 | 4250 | 4250 | 4235 | 285 |
| 520 | 20240115 | 104300 | 211498945 | 4250 | 4240 | 4250 | 4235 | 460 |
| 521 | 20240115 | 104200 | 209549530 | 4240 | 4240 | 4240 | 4240 | 81 |
| 522 | 20240115 | 104100 | 209206090 | 4240 | 4240 | 4240 | 4240 | 542 |
| 523 | 20240115 | 104000 | 206908010 | 4250 | 4250 | 4250 | 4250 | 7 |
| 524 | 20240115 | 103900 | 206878260 | 4240 | 4240 | 4240 | 4240 | 100 |
| 525 | 20240115 | 103800 | 206454260 | 4235 | 4250 | 4250 | 4235 | 51 |
| 526 | 20240115 | 103700 | 206237525 | 4255 | 4255 | 4255 | 4255 | 0 |
| 527 | 20240115 | 103600 | 206237525 | 4255 | 4235 | 4255 | 4235 | 1005 |
| 528 | 20240115 | 103500 | 201981250 | 4250 | 4250 | 4250 | 4230 | 29 |
| 529 | 20240115 | 103400 | 201858080 | 4250 | 4250 | 4250 | 4250 | 50 |
| 530 | 20240115 | 103300 | 201645580 | 4235 | 4235 | 4235 | 4235 | 266 |
| 531 | 20240115 | 103200 | 200519070 | 4235 | 4245 | 4245 | 4235 | 628 |
| 532 | 20240115 | 103100 | 197859475 | 4235 | 4235 | 4235 | 4225 | 561 |
| 533 | 20240115 | 103000 | 195488980 | 4235 | 4225 | 4235 | 4220 | 1228 |
| 534 | 20240115 | 102900 | 190304190 | 4225 | 4230 | 4235 | 4225 | 4766 |
| 535 | 20240115 | 102800 | 170144170 | 4225 | 4250 | 4250 | 4225 | 7953 |
| 536 | 20240115 | 102700 | 136449520 | 4250 | 4250 | 4250 | 4250 | 10 |
| 537 | 20240115 | 102600 | 136407020 | 4245 | 4245 | 4245 | 4245 | 1320 |
| 538 | 20240115 | 102500 | 130803620 | 4245 | 4250 | 4250 | 4245 | 811 |
| 539 | 20240115 | 102400 | 127357690 | 4250 | 4250 | 4250 | 4250 | 355 |
| 540 | 20240115 | 102300 | 125848940 | 4250 | 4255 | 4255 | 4250 | 279 |
| 541 | 20240115 | 102200 | 124662365 | 4255 | 4255 | 4255 | 4255 | 320 |
| 542 | 20240115 | 102100 | 123300765 | 4260 | 4260 | 4260 | 4255 | 15 |
| 543 | 20240115 | 102000 | 123236930 | 4255 | 4255 | 4255 | 4250 | 140 |
| 544 | 20240115 | 101900 | 122641730 | 4255 | 4255 | 4255 | 4255 | 2 |
| 545 | 20240115 | 101800 | 122633220 | 4250 | 4245 | 4250 | 4245 | 187 |
| 546 | 20240115 | 101700 | 121838475 | 4245 | 4255 | 4255 | 4245 | 971 |
| 547 | 20240115 | 101600 | 117711320 | 4255 | 4255 | 4255 | 4255 | 2 |
| 548 | 20240115 | 101500 | 117702810 | 4255 | 4260 | 4260 | 4255 | 557 |
| 549 | 20240115 | 101400 | 115332130 | 4260 | 4260 | 4260 | 4260 | 3 |
| 550 | 20240115 | 101300 | 115319350 | 4260 | 4260 | 4260 | 4260 | 0 |
| 551 | 20240115 | 101200 | 115319350 | 4260 | 4260 | 4260 | 4260 | 1 |
| 552 | 20240115 | 101100 | 115315090 | 4260 | 4275 | 4275 | 4260 | 346 |
| 553 | 20240115 | 101000 | 113841115 | 4260 | 4265 | 4265 | 4260 | 970 |
| 554 | 20240115 | 100900 | 109708745 | 4265 | 4270 | 4270 | 4265 | 500 |
| 555 | 20240115 | 100800 | 107576145 | 4270 | 4270 | 4270 | 4270 | 17 |
| 556 | 20240115 | 100700 | 107503555 | 4270 | 4270 | 4270 | 4270 | 1 |
| 557 | 20240115 | 100600 | 107499285 | 4270 | 4265 | 4270 | 4260 | 119 |
| 558 | 20240115 | 100500 | 106992275 | 4270 | 4270 | 4270 | 4270 | 1 |
| 559 | 20240115 | 100400 | 106988005 | 4270 | 4275 | 4275 | 4270 | 54 |
| 560 | 20240115 | 100300 | 106757170 | 4275 | 4275 | 4275 | 4275 | 5 |
| 561 | 20240115 | 100200 | 106735795 | 4275 | 4275 | 4275 | 4275 | 20 |
| 562 | 20240115 | 100100 | 106650295 | 4275 | 4275 | 4275 | 4275 | 10 |
| 563 | 20240115 | 100000 | 106607545 | 4275 | 4275 | 4275 | 4275 | 2 |
| 564 | 20240115 | 095900 | 106598995 | 4260 | 4260 | 4260 | 4260 | 4100 |
| 565 | 20240115 | 095800 | 89132995 | 4275 | 4270 | 4275 | 4270 | 1000 |
| 566 | 20240115 | 095700 | 84861015 | 4275 | 4265 | 4275 | 4260 | 1201 |
| 567 | 20240115 | 095600 | 79743810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 568 | 20240115 | 095500 | 79743810 | 4270 | 4270 | 4270 | 4270 | 4 |
| 569 | 20240115 | 095400 | 79726730 | 4270 | 4270 | 4270 | 4265 | 571 |
| 570 | 20240115 | 095300 | 77291250 | 4275 | 4275 | 4275 | 4275 | 1 |
| 571 | 20240115 | 095200 | 77286975 | 4275 | 4275 | 4275 | 4275 | 48 |
| 572 | 20240115 | 095100 | 77081775 | 4285 | 4285 | 4285 | 4285 | 1 |
| 573 | 20240115 | 095000 | 77077490 | 4285 | 4285 | 4285 | 4285 | 0 |
| 574 | 20240115 | 094900 | 77077490 | 4285 | 4285 | 4285 | 4285 | 1 |
| 575 | 20240115 | 094800 | 77073205 | 4285 | 4285 | 4285 | 4285 | 3 |
| 576 | 20240115 | 094700 | 77060350 | 4285 | 4285 | 4285 | 4285 | 0 |
| 577 | 20240115 | 094600 | 77060350 | 4285 | 4285 | 4285 | 4285 | 2 |
| 578 | 20240115 | 094500 | 77051780 | 4285 | 4285 | 4285 | 4285 | 1 |
| 579 | 20240115 | 094400 | 77047495 | 4265 | 4265 | 4265 | 4265 | 0 |
| 580 | 20240115 | 094300 | 77047495 | 4265 | 4265 | 4265 | 4265 | 81 |
| 581 | 20240115 | 094200 | 76702030 | 4270 | 4285 | 4285 | 4270 | 4 |
| 582 | 20240115 | 094100 | 76684920 | 4265 | 4265 | 4285 | 4265 | 104 |
| 583 | 20240115 | 094000 | 76241330 | 4265 | 4285 | 4285 | 4265 | 136 |
| 584 | 20240115 | 093900 | 75660165 | 4275 | 4280 | 4285 | 4275 | 866 |
| 585 | 20240115 | 093800 | 71957350 | 4285 | 4285 | 4285 | 4285 | 1 |
| 586 | 20240115 | 093700 | 71953065 | 4285 | 4285 | 4285 | 4285 | 2 |
| 587 | 20240115 | 093600 | 71944495 | 4280 | 4285 | 4285 | 4280 | 83 |
| 588 | 20240115 | 093500 | 71589190 | 4285 | 4285 | 4285 | 4285 | 2 |
| 589 | 20240115 | 093400 | 71580620 | 4290 | 4280 | 4290 | 4280 | 106 |
| 590 | 20240115 | 093300 | 71126910 | 4295 | 4290 | 4295 | 4290 | 444 |
| 591 | 20240115 | 093200 | 69222045 | 4290 | 4275 | 4290 | 4275 | 212 |
| 592 | 20240115 | 093100 | 68314360 | 4275 | 4275 | 4280 | 4275 | 358 |
| 593 | 20240115 | 093000 | 66783900 | 4275 | 4275 | 4275 | 4275 | 117 |
| 594 | 20240115 | 092900 | 66283725 | 4275 | 4270 | 4275 | 4270 | 16 |
| 595 | 20240115 | 092800 | 66215380 | 4270 | 4275 | 4275 | 4270 | 519 |
| 596 | 20240115 | 092700 | 63999245 | 4270 | 4270 | 4270 | 4270 | 52 |
| 597 | 20240115 | 092600 | 63777205 | 4265 | 4270 | 4270 | 4265 | 93 |
| 598 | 20240115 | 092500 | 63380510 | 4270 | 4265 | 4270 | 4265 | 515 |
| 599 | 20240115 | 092400 | 61181475 | 4270 | 4265 | 4270 | 4265 | 22 |
| 600 | 20240115 | 092300 | 61087545 | 4270 | 4270 | 4270 | 4270 | 101 |
| 601 | 20240115 | 092200 | 60656275 | 4270 | 4270 | 4270 | 4270 | 5 |
| 602 | 20240115 | 092100 | 60634925 | 4270 | 4270 | 4270 | 4270 | 1 |
| 603 | 20240115 | 092000 | 60630655 | 4265 | 4265 | 4265 | 4265 | 304 |
| 604 | 20240115 | 091900 | 59334095 | 4260 | 4250 | 4260 | 4245 | 400 |
| 605 | 20240115 | 091800 | 57631590 | 4235 | 4240 | 4250 | 4235 | 872 |
| 606 | 20240115 | 091700 | 53938470 | 4260 | 4260 | 4260 | 4260 | 1 |
| 607 | 20240115 | 091600 | 53934210 | 4235 | 4240 | 4240 | 4235 | 31 |
| 608 | 20240115 | 091500 | 53802920 | 4235 | 4235 | 4235 | 4235 | 100 |
| 609 | 20240115 | 091400 | 53379420 | 4265 | 4265 | 4265 | 4265 | 12 |
| 610 | 20240115 | 091300 | 53328240 | 4230 | 4240 | 4260 | 4220 | 1444 |
| 611 | 20240115 | 091200 | 47196845 | 4240 | 4235 | 4240 | 4235 | 878 |
| 612 | 20240115 | 091100 | 43475515 | 4235 | 4240 | 4240 | 4235 | 53 |
| 613 | 20240115 | 091000 | 43250850 | 4235 | 4240 | 4240 | 4235 | 411 |
| 614 | 20240115 | 090900 | 41508535 | 4240 | 4235 | 4240 | 4220 | 1391 |
| 615 | 20240115 | 090800 | 35624120 | 4235 | 4235 | 4235 | 4230 | 381 |
| 616 | 20240115 | 090700 | 34011775 | 4240 | 4255 | 4255 | 4240 | 1968 |
| 617 | 20240115 | 090600 | 25662700 | 4260 | 4250 | 4260 | 4245 | 120 |
| 618 | 20240115 | 090500 | 25153025 | 4260 | 4260 | 4260 | 4260 | 24 |
| 619 | 20240115 | 090400 | 25050785 | 4245 | 4245 | 4270 | 4240 | 232 |
| 620 | 20240115 | 090300 | 24066880 | 4270 | 4270 | 4270 | 4270 | 1 |
| 621 | 20240115 | 090200 | 24062610 | 4245 | 4265 | 4265 | 4240 | 5010 |
| 622 | 20240115 | 090100 | 2756860 | 4265 | 4265 | 4265 | 4265 | 63 |
| 623 | 20240115 | 090000 | 2488165 | 4275 | 4260 | 4275 | 4260 | 584 |