30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 3 | 20240117 | 191700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20240117 | 191600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20240117 | 191500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20240117 | 191400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20240117 | 191300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20240117 | 191200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20240117 | 191100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20240117 | 191000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20240117 | 190900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20240117 | 190800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20240117 | 190700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20240117 | 190600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20240117 | 190500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20240117 | 190400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20240117 | 190300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20240117 | 190200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20240117 | 190100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20240117 | 190000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20240117 | 185900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20240117 | 185800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20240117 | 185700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20240117 | 185600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20240117 | 185500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20240117 | 185400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20240117 | 185300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20240117 | 185200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20240117 | 185100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20240117 | 185000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20240117 | 184900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20240117 | 184800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 33 | 20240117 | 184700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20240117 | 184600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20240117 | 184500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20240117 | 184400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20240117 | 184300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20240117 | 184200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20240117 | 184100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20240117 | 184000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20240117 | 183900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20240117 | 183800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20240117 | 183700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20240117 | 183600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20240117 | 183500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20240117 | 183400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20240117 | 183300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20240117 | 183200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20240117 | 183100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20240117 | 183000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20240117 | 182900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20240117 | 182800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20240117 | 182700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20240117 | 182600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20240117 | 182500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20240117 | 182400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20240117 | 182300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20240117 | 182200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20240117 | 182100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20240117 | 182000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20240117 | 181900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20240117 | 181800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 63 | 20240117 | 181700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20240117 | 181600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20240117 | 181500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20240117 | 181400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20240117 | 181300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20240117 | 181200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20240117 | 181100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20240117 | 181000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20240117 | 180900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20240117 | 180800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20240117 | 180700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20240117 | 180600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20240117 | 180500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20240117 | 180400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20240117 | 180300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20240117 | 180200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20240117 | 180100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20240117 | 180000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20240117 | 175900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20240117 | 175800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20240117 | 175700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20240117 | 175600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20240117 | 175500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20240117 | 175400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20240117 | 175300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20240117 | 175200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20240117 | 175100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20240117 | 175000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20240117 | 174900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20240117 | 174800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 93 | 20240117 | 174700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20240117 | 174600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20240117 | 174500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20240117 | 174400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20240117 | 174300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20240117 | 174200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20240117 | 174100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20240117 | 174000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20240117 | 173900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20240117 | 173800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20240117 | 173700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20240117 | 173600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20240117 | 173500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20240117 | 173400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20240117 | 173300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20240117 | 173200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20240117 | 173100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20240117 | 173000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20240117 | 172900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20240117 | 172800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20240117 | 172700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20240117 | 172600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20240117 | 172500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20240117 | 172400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20240117 | 172300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20240117 | 172200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20240117 | 172100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20240117 | 172000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20240117 | 171900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20240117 | 171800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 123 | 20240117 | 171700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20240117 | 171600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20240117 | 171500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20240117 | 171400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20240117 | 171300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20240117 | 171200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20240117 | 171100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20240117 | 171000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20240117 | 170900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20240117 | 170800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20240117 | 170700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20240117 | 170600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20240117 | 170500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20240117 | 170400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20240117 | 170300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20240117 | 170200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20240117 | 170100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20240117 | 170000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20240117 | 165900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20240117 | 165800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20240117 | 165700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20240117 | 165600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20240117 | 165500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20240117 | 165400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20240117 | 165300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20240117 | 165200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20240117 | 165100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20240117 | 165000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20240117 | 164900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20240117 | 164800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 153 | 20240117 | 164700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20240117 | 164600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20240117 | 164500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20240117 | 164400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20240117 | 164300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20240117 | 164200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20240117 | 164100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20240117 | 164000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20240117 | 163900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20240117 | 163800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20240117 | 163700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20240117 | 163600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20240117 | 163500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20240117 | 163400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20240117 | 163300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20240117 | 163200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20240117 | 163100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20240117 | 163000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20240117 | 162900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20240117 | 162800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20240117 | 162700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20240117 | 162600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20240117 | 162500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20240117 | 162400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20240117 | 162300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20240117 | 162200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20240117 | 162100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20240117 | 162000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20240117 | 161900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20240117 | 161800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 183 | 20240117 | 161700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20240117 | 161600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20240117 | 161500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20240117 | 161400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20240117 | 161300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20240117 | 161200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20240117 | 161100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20240117 | 161000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20240117 | 160900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20240117 | 160800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20240117 | 160700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20240117 | 160600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20240117 | 160500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20240117 | 160400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20240117 | 160300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20240117 | 160200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20240117 | 160100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20240117 | 160000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20240117 | 155900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20240117 | 155800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20240117 | 155700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20240117 | 155600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20240117 | 155500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20240117 | 155400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20240117 | 155300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20240117 | 155200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20240117 | 155100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20240117 | 155000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20240117 | 154900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20240117 | 154800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 213 | 20240117 | 154700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20240117 | 154600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20240117 | 154500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20240117 | 154400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20240117 | 154300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20240117 | 154200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20240117 | 154100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20240117 | 154000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20240117 | 153900 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20240117 | 153800 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20240117 | 153700 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20240117 | 153600 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20240117 | 153500 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20240117 | 153400 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 227 | 20240117 | 153300 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20240117 | 153200 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20240117 | 153100 | 664462255 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20240117 | 153000 | 664462255 | 4200 | 4200 | 4200 | 4200 | 1275 |
| 231 | 20240117 | 152900 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 232 | 20240117 | 152800 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 233 | 20240117 | 152700 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 234 | 20240117 | 152600 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 235 | 20240117 | 152500 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 236 | 20240117 | 152400 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 237 | 20240117 | 152300 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 238 | 20240117 | 152200 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 239 | 20240117 | 152100 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 240 | 20240117 | 152000 | 659107255 | 4210 | 4210 | 4210 | 4210 | 0 |
| 241 | 20240117 | 151900 | 659107255 | 4210 | 4190 | 4210 | 4190 | 337 |
| 242 | 20240117 | 151800 | 657690740 | 4200 | 4200 | 4210 | 4200 | 155 |
| 243 | 20240117 | 151700 | 657039250 | 4200 | 4200 | 4200 | 4185 | 232 |
| 244 | 20240117 | 151600 | 656066345 | 4200 | 4200 | 4200 | 4185 | 4750 |
| 245 | 20240117 | 151500 | 636160630 | 4200 | 4210 | 4210 | 4200 | 3305 |
| 246 | 20240117 | 151400 | 622279210 | 4210 | 4210 | 4210 | 4210 | 819 |
| 247 | 20240117 | 151300 | 618831220 | 4210 | 4210 | 4210 | 4210 | 2 |
| 248 | 20240117 | 151200 | 618822800 | 4210 | 4220 | 4220 | 4190 | 141 |
| 249 | 20240117 | 151100 | 618230790 | 4220 | 4190 | 4220 | 4190 | 728 |
| 250 | 20240117 | 151000 | 615171125 | 4190 | 4210 | 4210 | 4190 | 101 |
| 251 | 20240117 | 150900 | 614747915 | 4190 | 4190 | 4210 | 4190 | 806 |
| 252 | 20240117 | 150800 | 611370755 | 4190 | 4215 | 4215 | 4190 | 52 |
| 253 | 20240117 | 150700 | 611152845 | 4210 | 4200 | 4225 | 4190 | 1345 |
| 254 | 20240117 | 150600 | 605507495 | 4215 | 4215 | 4215 | 4215 | 333 |
| 255 | 20240117 | 150500 | 604103900 | 4225 | 4200 | 4225 | 4200 | 404 |
| 256 | 20240117 | 150400 | 602402595 | 4220 | 4220 | 4220 | 4220 | 1 |
| 257 | 20240117 | 150300 | 602398375 | 4220 | 4200 | 4220 | 4200 | 622 |
| 258 | 20240117 | 150200 | 599780610 | 4200 | 4200 | 4200 | 4200 | 160 |
| 259 | 20240117 | 150100 | 599108610 | 4185 | 4195 | 4195 | 4185 | 2000 |
| 260 | 20240117 | 150000 | 590734070 | 4200 | 4200 | 4200 | 4200 | 0 |
| 261 | 20240117 | 145900 | 590734070 | 4200 | 4200 | 4200 | 4200 | 1 |
| 262 | 20240117 | 145800 | 590729870 | 4200 | 4200 | 4200 | 4200 | 1 |
| 263 | 20240117 | 145700 | 590725670 | 4205 | 4205 | 4205 | 4205 | 1 |
| 264 | 20240117 | 145600 | 590721465 | 4190 | 4190 | 4190 | 4190 | 23 |
| 265 | 20240117 | 145500 | 590625095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 266 | 20240117 | 145400 | 590625095 | 4210 | 4205 | 4210 | 4205 | 196 |
| 267 | 20240117 | 145300 | 589800910 | 4205 | 4200 | 4205 | 4190 | 744 |
| 268 | 20240117 | 145200 | 586678375 | 4205 | 4205 | 4205 | 4205 | 2 |
| 269 | 20240117 | 145100 | 586669965 | 4220 | 4195 | 4220 | 4190 | 1834 |
| 270 | 20240117 | 145000 | 578981505 | 4230 | 4210 | 4230 | 4190 | 902 |
| 271 | 20240117 | 144900 | 575201320 | 4230 | 4230 | 4235 | 4230 | 4 |
| 272 | 20240117 | 144800 | 575184395 | 4235 | 4205 | 4235 | 4205 | 1147 |
| 273 | 20240117 | 144700 | 570343200 | 4205 | 4190 | 4205 | 4185 | 251 |
| 274 | 20240117 | 144600 | 569291955 | 4205 | 4205 | 4205 | 4195 | 4 |
| 275 | 20240117 | 144500 | 569275150 | 4190 | 4190 | 4190 | 4190 | 520 |
| 276 | 20240117 | 144400 | 567096350 | 4185 | 4220 | 4220 | 4185 | 1636 |
| 277 | 20240117 | 144300 | 560243535 | 4220 | 4220 | 4220 | 4220 | 6 |
| 278 | 20240117 | 144200 | 560218215 | 4220 | 4220 | 4220 | 4220 | 11 |
| 279 | 20240117 | 144100 | 560171795 | 4230 | 4220 | 4230 | 4220 | 200 |
| 280 | 20240117 | 144000 | 559326990 | 4220 | 4220 | 4220 | 4220 | 10 |
| 281 | 20240117 | 143900 | 559284790 | 4220 | 4220 | 4220 | 4220 | 0 |
| 282 | 20240117 | 143800 | 559284790 | 4220 | 4220 | 4220 | 4200 | 11 |
| 283 | 20240117 | 143700 | 559238550 | 4230 | 4230 | 4230 | 4230 | 2 |
| 284 | 20240117 | 143600 | 559230090 | 4225 | 4205 | 4225 | 4205 | 240 |
| 285 | 20240117 | 143500 | 558219590 | 4190 | 4195 | 4195 | 4190 | 508 |
| 286 | 20240117 | 143400 | 556090565 | 4225 | 4225 | 4225 | 4225 | 0 |
| 287 | 20240117 | 143300 | 556090565 | 4225 | 4225 | 4225 | 4225 | 0 |
| 288 | 20240117 | 143200 | 556090565 | 4225 | 4225 | 4225 | 4225 | 0 |
| 289 | 20240117 | 143100 | 556090565 | 4225 | 4225 | 4225 | 4225 | 0 |
| 290 | 20240117 | 143000 | 556090565 | 4225 | 4225 | 4225 | 4225 | 1 |
| 291 | 20240117 | 142900 | 556086340 | 4225 | 4225 | 4225 | 4225 | 0 |
| 292 | 20240117 | 142800 | 556086340 | 4225 | 4225 | 4225 | 4225 | 0 |
| 293 | 20240117 | 142700 | 556086340 | 4225 | 4225 | 4225 | 4225 | 0 |
| 294 | 20240117 | 142600 | 556086340 | 4225 | 4215 | 4225 | 4215 | 104 |
| 295 | 20240117 | 142500 | 555647385 | 4190 | 4190 | 4190 | 4190 | 100 |
| 296 | 20240117 | 142400 | 555228385 | 4215 | 4190 | 4215 | 4190 | 2 |
| 297 | 20240117 | 142300 | 555219980 | 4210 | 4220 | 4220 | 4210 | 56 |
| 298 | 20240117 | 142200 | 554984210 | 4210 | 4210 | 4210 | 4210 | 245 |
| 299 | 20240117 | 142100 | 553952760 | 4210 | 4210 | 4210 | 4210 | 2 |
| 300 | 20240117 | 142000 | 553944340 | 4210 | 4200 | 4210 | 4185 | 557 |
| 301 | 20240117 | 141900 | 551613175 | 4210 | 4210 | 4210 | 4210 | 2 |
| 302 | 20240117 | 141800 | 551604755 | 4210 | 4210 | 4210 | 4185 | 591 |
| 303 | 20240117 | 141700 | 549129640 | 4210 | 4210 | 4210 | 4210 | 2 |
| 304 | 20240117 | 141600 | 549121220 | 4210 | 4210 | 4210 | 4210 | 1 |
| 305 | 20240117 | 141500 | 549117010 | 4210 | 4210 | 4210 | 4210 | 0 |
| 306 | 20240117 | 141400 | 549117010 | 4210 | 4210 | 4210 | 4210 | 0 |
| 307 | 20240117 | 141300 | 549117010 | 4210 | 4210 | 4210 | 4210 | 1 |
| 308 | 20240117 | 141200 | 549112800 | 4190 | 4205 | 4205 | 4190 | 200 |
| 309 | 20240117 | 141100 | 548274190 | 4225 | 4225 | 4225 | 4225 | 0 |
| 310 | 20240117 | 141000 | 548274190 | 4225 | 4225 | 4225 | 4225 | 0 |
| 311 | 20240117 | 140900 | 548274190 | 4225 | 4225 | 4225 | 4225 | 0 |
| 312 | 20240117 | 140800 | 548274190 | 4225 | 4225 | 4225 | 4225 | 1 |
| 313 | 20240117 | 140700 | 548269965 | 4220 | 4220 | 4220 | 4220 | 118 |
| 314 | 20240117 | 140600 | 547772005 | 4225 | 4225 | 4225 | 4225 | 0 |
| 315 | 20240117 | 140500 | 547772005 | 4225 | 4225 | 4225 | 4225 | 8 |
| 316 | 20240117 | 140400 | 547738205 | 4240 | 4240 | 4240 | 4240 | 0 |
| 317 | 20240117 | 140300 | 547738205 | 4240 | 4240 | 4240 | 4240 | 8 |
| 318 | 20240117 | 140200 | 547704285 | 4240 | 4215 | 4250 | 4215 | 2401 |
| 319 | 20240117 | 140100 | 537514400 | 4215 | 4215 | 4220 | 4185 | 261 |
| 320 | 20240117 | 140000 | 536420825 | 4180 | 4200 | 4200 | 4180 | 646 |
| 321 | 20240117 | 135900 | 533711580 | 4210 | 4210 | 4210 | 4210 | 0 |
| 322 | 20240117 | 135800 | 533711580 | 4210 | 4210 | 4210 | 4210 | 34 |
| 323 | 20240117 | 135700 | 533568440 | 4230 | 4230 | 4230 | 4230 | 0 |
| 324 | 20240117 | 135600 | 533568440 | 4230 | 4230 | 4230 | 4230 | 0 |
| 325 | 20240117 | 135500 | 533568440 | 4230 | 4230 | 4230 | 4230 | 0 |
| 326 | 20240117 | 135400 | 533568440 | 4230 | 4230 | 4230 | 4230 | 0 |
| 327 | 20240117 | 135300 | 533568440 | 4230 | 4230 | 4230 | 4230 | 0 |
| 328 | 20240117 | 135200 | 533568440 | 4230 | 4230 | 4230 | 4230 | 6 |
| 329 | 20240117 | 135100 | 533543060 | 4235 | 4235 | 4235 | 4235 | 0 |
| 330 | 20240117 | 135000 | 533543060 | 4235 | 4235 | 4235 | 4235 | 10 |
| 331 | 20240117 | 134900 | 533500710 | 4240 | 4240 | 4240 | 4240 | 0 |
| 332 | 20240117 | 134800 | 533500710 | 4240 | 4240 | 4240 | 4240 | 0 |
| 333 | 20240117 | 134700 | 533500710 | 4240 | 4215 | 4240 | 4215 | 613 |
| 334 | 20240117 | 134600 | 530909500 | 4215 | 4215 | 4215 | 4215 | 1 |
| 335 | 20240117 | 134500 | 530905285 | 4220 | 4210 | 4220 | 4210 | 1194 |
| 336 | 20240117 | 134400 | 525868080 | 4210 | 4180 | 4210 | 4180 | 4635 |
| 337 | 20240117 | 134300 | 506379410 | 4180 | 4175 | 4180 | 4175 | 591 |
| 338 | 20240117 | 134200 | 503911980 | 4175 | 4175 | 4175 | 4175 | 958 |
| 339 | 20240117 | 134100 | 499912330 | 4175 | 4175 | 4175 | 4175 | 2 |
| 340 | 20240117 | 134000 | 499903980 | 4165 | 4165 | 4165 | 4165 | 10 |
| 341 | 20240117 | 133900 | 499862330 | 4185 | 4185 | 4185 | 4185 | 0 |
| 342 | 20240117 | 133800 | 499862330 | 4185 | 4185 | 4185 | 4185 | 0 |
| 343 | 20240117 | 133700 | 499862330 | 4185 | 4185 | 4185 | 4185 | 0 |
| 344 | 20240117 | 133600 | 499862330 | 4185 | 4185 | 4185 | 4185 | 0 |
| 345 | 20240117 | 133500 | 499862330 | 4185 | 4185 | 4185 | 4185 | 0 |
| 346 | 20240117 | 133400 | 499862330 | 4185 | 4165 | 4185 | 4165 | 30 |
| 347 | 20240117 | 133300 | 499737360 | 4170 | 4170 | 4170 | 4170 | 0 |
| 348 | 20240117 | 133200 | 499737360 | 4170 | 4185 | 4185 | 4170 | 2 |
| 349 | 20240117 | 133100 | 499729005 | 4190 | 4190 | 4190 | 4190 | 0 |
| 350 | 20240117 | 133000 | 499729005 | 4190 | 4190 | 4190 | 4190 | 0 |
| 351 | 20240117 | 132900 | 499729005 | 4190 | 4180 | 4190 | 4180 | 1000 |
| 352 | 20240117 | 132800 | 495541150 | 4180 | 4170 | 4180 | 4160 | 1501 |
| 353 | 20240117 | 132700 | 489295170 | 4165 | 4180 | 4180 | 4165 | 1588 |
| 354 | 20240117 | 132600 | 482675430 | 4180 | 4170 | 4180 | 4170 | 51 |
| 355 | 20240117 | 132500 | 482462750 | 4170 | 4170 | 4170 | 4170 | 0 |
| 356 | 20240117 | 132400 | 482462750 | 4170 | 4170 | 4170 | 4170 | 50 |
| 357 | 20240117 | 132300 | 482254250 | 4170 | 4170 | 4170 | 4170 | 0 |
| 358 | 20240117 | 132200 | 482254250 | 4170 | 4170 | 4170 | 4170 | 60 |
| 359 | 20240117 | 132100 | 482004050 | 4180 | 4180 | 4180 | 4180 | 2 |
| 360 | 20240117 | 132000 | 481995690 | 4180 | 4180 | 4180 | 4180 | 216 |
| 361 | 20240117 | 131900 | 481092810 | 4180 | 4180 | 4180 | 4180 | 1 |
| 362 | 20240117 | 131800 | 481088630 | 4180 | 4180 | 4180 | 4180 | 0 |
| 363 | 20240117 | 131700 | 481088630 | 4180 | 4180 | 4180 | 4180 | 100 |
| 364 | 20240117 | 131600 | 480670630 | 4180 | 4180 | 4180 | 4180 | 3 |
| 365 | 20240117 | 131500 | 480658090 | 4180 | 4180 | 4180 | 4180 | 100 |
| 366 | 20240117 | 131400 | 480240090 | 4165 | 4165 | 4165 | 4165 | 0 |
| 367 | 20240117 | 131300 | 480240090 | 4165 | 4165 | 4165 | 4165 | 0 |
| 368 | 20240117 | 131200 | 480240090 | 4165 | 4170 | 4170 | 4165 | 65 |
| 369 | 20240117 | 131100 | 479969165 | 4170 | 4170 | 4170 | 4170 | 523 |
| 370 | 20240117 | 131000 | 477788255 | 4170 | 4165 | 4170 | 4165 | 345 |
| 371 | 20240117 | 130900 | 476351255 | 4165 | 4170 | 4170 | 4165 | 118 |
| 372 | 20240117 | 130800 | 475859775 | 4170 | 4170 | 4170 | 4165 | 391 |
| 373 | 20240117 | 130700 | 474230440 | 4165 | 4165 | 4165 | 4165 | 0 |
| 374 | 20240117 | 130600 | 474230440 | 4165 | 4165 | 4165 | 4165 | 301 |
| 375 | 20240117 | 130500 | 472976775 | 4165 | 4190 | 4190 | 4150 | 4984 |
| 376 | 20240117 | 130400 | 452241625 | 4180 | 4180 | 4180 | 4180 | 801 |
| 377 | 20240117 | 130300 | 448893445 | 4190 | 4190 | 4190 | 4190 | 0 |
| 378 | 20240117 | 130200 | 448893445 | 4190 | 4190 | 4190 | 4190 | 23 |
| 379 | 20240117 | 130100 | 448797075 | 4190 | 4185 | 4190 | 4180 | 445 |
| 380 | 20240117 | 130000 | 446934820 | 4185 | 4185 | 4185 | 4185 | 2 |
| 381 | 20240117 | 125900 | 446926450 | 4190 | 4190 | 4190 | 4190 | 10 |
| 382 | 20240117 | 125800 | 446884550 | 4190 | 4190 | 4190 | 4190 | 0 |
| 383 | 20240117 | 125700 | 446884550 | 4190 | 4190 | 4190 | 4190 | 0 |
| 384 | 20240117 | 125600 | 446884550 | 4190 | 4190 | 4190 | 4190 | 1 |
| 385 | 20240117 | 125500 | 446880360 | 4185 | 4185 | 4185 | 4185 | 50 |
| 386 | 20240117 | 125400 | 446671110 | 4185 | 4185 | 4185 | 4185 | 725 |
| 387 | 20240117 | 125300 | 443636985 | 4190 | 4190 | 4190 | 4190 | 0 |
| 388 | 20240117 | 125200 | 443636985 | 4190 | 4190 | 4190 | 4190 | 17 |
| 389 | 20240117 | 125100 | 443565755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 390 | 20240117 | 125000 | 443565755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 391 | 20240117 | 124900 | 443565755 | 4205 | 4205 | 4205 | 4205 | 1 |
| 392 | 20240117 | 124800 | 443561550 | 4205 | 4205 | 4205 | 4205 | 0 |
| 393 | 20240117 | 124700 | 443561550 | 4205 | 4200 | 4205 | 4200 | 26 |
| 394 | 20240117 | 124600 | 443452345 | 4200 | 4200 | 4200 | 4200 | 1 |
| 395 | 20240117 | 124500 | 443448145 | 4200 | 4200 | 4200 | 4200 | 0 |
| 396 | 20240117 | 124400 | 443448145 | 4200 | 4205 | 4205 | 4200 | 15 |
| 397 | 20240117 | 124300 | 443385095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 398 | 20240117 | 124200 | 443385095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 399 | 20240117 | 124100 | 443385095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 400 | 20240117 | 124000 | 443385095 | 4210 | 4210 | 4210 | 4210 | 0 |
| 401 | 20240117 | 123900 | 443385095 | 4210 | 4205 | 4210 | 4200 | 1120 |
| 402 | 20240117 | 123800 | 438676215 | 4205 | 4205 | 4205 | 4205 | 2 |
| 403 | 20240117 | 123700 | 438667805 | 4205 | 4205 | 4205 | 4205 | 1 |
| 404 | 20240117 | 123600 | 438663600 | 4205 | 4190 | 4205 | 4185 | 244 |
| 405 | 20240117 | 123500 | 437640865 | 4190 | 4185 | 4190 | 4185 | 168 |
| 406 | 20240117 | 123400 | 436937780 | 4185 | 4185 | 4185 | 4185 | 40 |
| 407 | 20240117 | 123300 | 436770380 | 4185 | 4185 | 4185 | 4185 | 0 |
| 408 | 20240117 | 123200 | 436770380 | 4185 | 4185 | 4185 | 4185 | 0 |
| 409 | 20240117 | 123100 | 436770380 | 4185 | 4185 | 4185 | 4185 | 0 |
| 410 | 20240117 | 123000 | 436770380 | 4185 | 4185 | 4185 | 4185 | 206 |
| 411 | 20240117 | 122900 | 435908270 | 4190 | 4190 | 4190 | 4190 | 10 |
| 412 | 20240117 | 122800 | 435866370 | 4190 | 4190 | 4190 | 4190 | 0 |
| 413 | 20240117 | 122700 | 435866370 | 4190 | 4190 | 4190 | 4190 | 0 |
| 414 | 20240117 | 122600 | 435866370 | 4190 | 4190 | 4190 | 4190 | 100 |
| 415 | 20240117 | 122500 | 435447370 | 4180 | 4180 | 4180 | 4180 | 109 |
| 416 | 20240117 | 122400 | 434991750 | 4180 | 4185 | 4185 | 4180 | 1211 |
| 417 | 20240117 | 122300 | 429928235 | 4185 | 4185 | 4185 | 4185 | 263 |
| 418 | 20240117 | 122200 | 428827580 | 4185 | 4185 | 4185 | 4185 | 0 |
| 419 | 20240117 | 122100 | 428827580 | 4185 | 4185 | 4190 | 4185 | 502 |
| 420 | 20240117 | 122000 | 426726705 | 4185 | 4185 | 4185 | 4185 | 0 |
| 421 | 20240117 | 121900 | 426726705 | 4185 | 4185 | 4185 | 4185 | 0 |
| 422 | 20240117 | 121800 | 426726705 | 4185 | 4185 | 4185 | 4185 | 0 |
| 423 | 20240117 | 121700 | 426726705 | 4185 | 4185 | 4185 | 4185 | 214 |
| 424 | 20240117 | 121600 | 425831115 | 4190 | 4190 | 4190 | 4190 | 0 |
| 425 | 20240117 | 121500 | 425831115 | 4190 | 4190 | 4190 | 4190 | 1 |
| 426 | 20240117 | 121400 | 425826925 | 4185 | 4185 | 4185 | 4185 | 0 |
| 427 | 20240117 | 121300 | 425826925 | 4185 | 4185 | 4185 | 4185 | 0 |
| 428 | 20240117 | 121200 | 425826925 | 4185 | 4185 | 4185 | 4185 | 25 |
| 429 | 20240117 | 121100 | 425722300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 430 | 20240117 | 121000 | 425722300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 431 | 20240117 | 120900 | 425722300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 432 | 20240117 | 120800 | 425722300 | 4185 | 4180 | 4185 | 4180 | 16 |
| 433 | 20240117 | 120700 | 425655415 | 4180 | 4185 | 4185 | 4180 | 22 |
| 434 | 20240117 | 120600 | 425563350 | 4185 | 4185 | 4185 | 4185 | 0 |
| 435 | 20240117 | 120500 | 425563350 | 4185 | 4180 | 4185 | 4180 | 107 |
| 436 | 20240117 | 120400 | 425115565 | 4175 | 4175 | 4175 | 4175 | 8 |
| 437 | 20240117 | 120300 | 425082165 | 4175 | 4175 | 4175 | 4175 | 300 |
| 438 | 20240117 | 120200 | 423829665 | 4175 | 4175 | 4175 | 4175 | 0 |
| 439 | 20240117 | 120100 | 423829665 | 4175 | 4180 | 4180 | 4175 | 1134 |
| 440 | 20240117 | 120000 | 419092365 | 4185 | 4185 | 4185 | 4185 | 11 |
| 441 | 20240117 | 115900 | 419046330 | 4185 | 4185 | 4185 | 4185 | 1 |
| 442 | 20240117 | 115800 | 419042145 | 4185 | 4185 | 4185 | 4185 | 31 |
| 443 | 20240117 | 115700 | 418912410 | 4185 | 4185 | 4185 | 4185 | 11 |
| 444 | 20240117 | 115600 | 418866375 | 4180 | 4180 | 4180 | 4180 | 0 |
| 445 | 20240117 | 115500 | 418866375 | 4180 | 4180 | 4180 | 4180 | 407 |
| 446 | 20240117 | 115400 | 417165115 | 4180 | 4180 | 4180 | 4180 | 18 |
| 447 | 20240117 | 115300 | 417089875 | 4180 | 4180 | 4180 | 4175 | 793 |
| 448 | 20240117 | 115200 | 413778635 | 4180 | 4185 | 4185 | 4180 | 205 |
| 449 | 20240117 | 115100 | 412921710 | 4180 | 4180 | 4180 | 4180 | 40 |
| 450 | 20240117 | 115000 | 412754510 | 4180 | 4175 | 4180 | 4175 | 566 |
| 451 | 20240117 | 114900 | 410391410 | 4180 | 4180 | 4180 | 4180 | 100 |
| 452 | 20240117 | 114800 | 409973410 | 4185 | 4185 | 4185 | 4185 | 0 |
| 453 | 20240117 | 114700 | 409973410 | 4185 | 4185 | 4185 | 4185 | 5 |
| 454 | 20240117 | 114600 | 409952485 | 4185 | 4180 | 4185 | 4180 | 11 |
| 455 | 20240117 | 114500 | 409906500 | 4185 | 4185 | 4185 | 4185 | 8 |
| 456 | 20240117 | 114400 | 409873020 | 4185 | 4175 | 4185 | 4175 | 2192 |
| 457 | 20240117 | 114300 | 400711380 | 4180 | 4195 | 4195 | 4180 | 9255 |
| 458 | 20240117 | 114200 | 361995525 | 4190 | 4200 | 4200 | 4190 | 905 |
| 459 | 20240117 | 114100 | 358200500 | 4205 | 4205 | 4205 | 4205 | 1 |
| 460 | 20240117 | 114000 | 358196295 | 4210 | 4210 | 4210 | 4210 | 0 |
| 461 | 20240117 | 113900 | 358196295 | 4210 | 4210 | 4210 | 4210 | 2 |
| 462 | 20240117 | 113800 | 358187875 | 4210 | 4210 | 4210 | 4210 | 0 |
| 463 | 20240117 | 113700 | 358187875 | 4210 | 4210 | 4210 | 4210 | 2 |
| 464 | 20240117 | 113600 | 358179455 | 4210 | 4210 | 4210 | 4210 | 30 |
| 465 | 20240117 | 113500 | 358053155 | 4210 | 4210 | 4210 | 4210 | 1 |
| 466 | 20240117 | 113400 | 358048945 | 4210 | 4210 | 4210 | 4210 | 6 |
| 467 | 20240117 | 113300 | 358023685 | 4210 | 4210 | 4210 | 4210 | 15 |
| 468 | 20240117 | 113200 | 357960535 | 4210 | 4210 | 4210 | 4210 | 0 |
| 469 | 20240117 | 113100 | 357960535 | 4210 | 4210 | 4210 | 4210 | 0 |
| 470 | 20240117 | 113000 | 357960535 | 4210 | 4210 | 4210 | 4210 | 1 |
| 471 | 20240117 | 112900 | 357956325 | 4195 | 4195 | 4195 | 4195 | 183 |
| 472 | 20240117 | 112800 | 357188640 | 4190 | 4220 | 4220 | 4190 | 1977 |
| 473 | 20240117 | 112700 | 348893355 | 4205 | 4205 | 4205 | 4205 | 0 |
| 474 | 20240117 | 112600 | 348893355 | 4205 | 4210 | 4210 | 4205 | 6 |
| 475 | 20240117 | 112500 | 348868120 | 4200 | 4200 | 4200 | 4200 | 0 |
| 476 | 20240117 | 112400 | 348868120 | 4200 | 4200 | 4200 | 4200 | 0 |
| 477 | 20240117 | 112300 | 348868120 | 4200 | 4200 | 4200 | 4200 | 0 |
| 478 | 20240117 | 112200 | 348868120 | 4200 | 4200 | 4200 | 4200 | 0 |
| 479 | 20240117 | 112100 | 348868120 | 4200 | 4200 | 4200 | 4200 | 10 |
| 480 | 20240117 | 112000 | 348826120 | 4200 | 4200 | 4200 | 4200 | 2928 |
| 481 | 20240117 | 111900 | 336528520 | 4200 | 4205 | 4205 | 4195 | 1759 |
| 482 | 20240117 | 111800 | 329140720 | 4215 | 4215 | 4215 | 4215 | 14 |
| 483 | 20240117 | 111700 | 329081710 | 4225 | 4225 | 4225 | 4225 | 1 |
| 484 | 20240117 | 111600 | 329077485 | 4225 | 4225 | 4225 | 4225 | 0 |
| 485 | 20240117 | 111500 | 329077485 | 4225 | 4225 | 4225 | 4225 | 0 |
| 486 | 20240117 | 111400 | 329077485 | 4225 | 4225 | 4225 | 4225 | 0 |
| 487 | 20240117 | 111300 | 329077485 | 4225 | 4225 | 4225 | 4225 | 0 |
| 488 | 20240117 | 111200 | 329077485 | 4225 | 4220 | 4225 | 4220 | 2 |
| 489 | 20240117 | 111100 | 329069040 | 4220 | 4220 | 4220 | 4220 | 0 |
| 490 | 20240117 | 111000 | 329069040 | 4220 | 4220 | 4220 | 4220 | 125 |
| 491 | 20240117 | 110900 | 328541540 | 4220 | 4220 | 4220 | 4220 | 848 |
| 492 | 20240117 | 110800 | 324962980 | 4215 | 4200 | 4215 | 4195 | 203 |
| 493 | 20240117 | 110700 | 324108270 | 4220 | 4220 | 4220 | 4220 | 0 |
| 494 | 20240117 | 110600 | 324108270 | 4220 | 4200 | 4220 | 4195 | 4583 |
| 495 | 20240117 | 110500 | 304862920 | 4200 | 4210 | 4210 | 4195 | 4016 |
| 496 | 20240117 | 110400 | 288005075 | 4215 | 4215 | 4215 | 4215 | 2 |
| 497 | 20240117 | 110300 | 287996645 | 4210 | 4215 | 4215 | 4210 | 913 |
| 498 | 20240117 | 110200 | 284152910 | 4215 | 4215 | 4215 | 4215 | 0 |
| 499 | 20240117 | 110100 | 284152910 | 4215 | 4215 | 4215 | 4215 | 18 |
| 500 | 20240117 | 110000 | 284077040 | 4215 | 4215 | 4215 | 4215 | 1 |
| 501 | 20240117 | 105900 | 284072825 | 4210 | 4210 | 4210 | 4210 | 0 |
| 502 | 20240117 | 105800 | 284072825 | 4210 | 4215 | 4215 | 4210 | 109 |
| 503 | 20240117 | 105700 | 283613915 | 4215 | 4215 | 4215 | 4215 | 120 |
| 504 | 20240117 | 105600 | 283108115 | 4215 | 4215 | 4215 | 4215 | 2 |
| 505 | 20240117 | 105500 | 283099685 | 4210 | 4215 | 4215 | 4210 | 10 |
| 506 | 20240117 | 105400 | 283057560 | 4215 | 4215 | 4215 | 4215 | 1 |
| 507 | 20240117 | 105300 | 283053345 | 4215 | 4215 | 4215 | 4215 | 1 |
| 508 | 20240117 | 105200 | 283049130 | 4215 | 4215 | 4215 | 4215 | 9 |
| 509 | 20240117 | 105100 | 283011195 | 4215 | 4210 | 4215 | 4210 | 901 |
| 510 | 20240117 | 105000 | 279217980 | 4215 | 4215 | 4215 | 4215 | 0 |
| 511 | 20240117 | 104900 | 279217980 | 4215 | 4215 | 4215 | 4215 | 300 |
| 512 | 20240117 | 104800 | 277953480 | 4215 | 4215 | 4215 | 4215 | 50 |
| 513 | 20240117 | 104700 | 277742730 | 4215 | 4215 | 4215 | 4215 | 450 |
| 514 | 20240117 | 104600 | 275845980 | 4210 | 4210 | 4210 | 4210 | 170 |
| 515 | 20240117 | 104500 | 275130280 | 4210 | 4210 | 4210 | 4210 | 0 |
| 516 | 20240117 | 104400 | 275130280 | 4210 | 4210 | 4210 | 4210 | 690 |
| 517 | 20240117 | 104300 | 272225380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 518 | 20240117 | 104200 | 272225380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 519 | 20240117 | 104100 | 272225380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 520 | 20240117 | 104000 | 272225380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 521 | 20240117 | 103900 | 272225380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 522 | 20240117 | 103800 | 272225380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 523 | 20240117 | 103700 | 272225380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 524 | 20240117 | 103600 | 272225380 | 4225 | 4225 | 4225 | 4225 | 3 |
| 525 | 20240117 | 103500 | 272212705 | 4210 | 4210 | 4210 | 4210 | 0 |
| 526 | 20240117 | 103400 | 272212705 | 4210 | 4210 | 4210 | 4210 | 1 |
| 527 | 20240117 | 103300 | 272208495 | 4210 | 4210 | 4210 | 4210 | 11 |
| 528 | 20240117 | 103200 | 272162185 | 4210 | 4210 | 4210 | 4210 | 6 |
| 529 | 20240117 | 103100 | 272136925 | 4210 | 4210 | 4210 | 4210 | 0 |
| 530 | 20240117 | 103000 | 272136925 | 4210 | 4225 | 4225 | 4210 | 368 |
| 531 | 20240117 | 102900 | 270587195 | 4225 | 4225 | 4225 | 4225 | 11 |
| 532 | 20240117 | 102800 | 270540720 | 4225 | 4225 | 4225 | 4225 | 450 |
| 533 | 20240117 | 102700 | 268639470 | 4225 | 4220 | 4225 | 4220 | 1067 |
| 534 | 20240117 | 102600 | 264132145 | 4215 | 4210 | 4215 | 4210 | 259 |
| 535 | 20240117 | 102500 | 263040960 | 4200 | 4200 | 4200 | 4200 | 2 |
| 536 | 20240117 | 102400 | 263032560 | 4215 | 4215 | 4215 | 4215 | 1 |
| 537 | 20240117 | 102300 | 263028345 | 4210 | 4210 | 4210 | 4210 | 35 |
| 538 | 20240117 | 102200 | 262880995 | 4210 | 4210 | 4210 | 4210 | 3 |
| 539 | 20240117 | 102100 | 262868365 | 4210 | 4205 | 4210 | 4200 | 382 |
| 540 | 20240117 | 102000 | 261263830 | 4205 | 4200 | 4205 | 4200 | 189 |
| 541 | 20240117 | 101900 | 260469785 | 4205 | 4200 | 4205 | 4200 | 70 |
| 542 | 20240117 | 101800 | 260175770 | 4200 | 4200 | 4200 | 4200 | 27 |
| 543 | 20240117 | 101700 | 260062370 | 4200 | 4200 | 4200 | 4200 | 1190 |
| 544 | 20240117 | 101600 | 255064370 | 4200 | 4200 | 4200 | 4200 | 100 |
| 545 | 20240117 | 101500 | 254644370 | 4195 | 4195 | 4220 | 4195 | 236 |
| 546 | 20240117 | 101400 | 253654325 | 4195 | 4205 | 4205 | 4195 | 1001 |
| 547 | 20240117 | 101300 | 249453330 | 4200 | 4200 | 4220 | 4200 | 202 |
| 548 | 20240117 | 101200 | 248604910 | 4200 | 4205 | 4205 | 4200 | 870 |
| 549 | 20240117 | 101100 | 244950875 | 4205 | 4205 | 4205 | 4205 | 140 |
| 550 | 20240117 | 101000 | 244362175 | 4225 | 4225 | 4225 | 4225 | 0 |
| 551 | 20240117 | 100900 | 244362175 | 4225 | 4225 | 4225 | 4225 | 1 |
| 552 | 20240117 | 100800 | 244357950 | 4210 | 4210 | 4210 | 4210 | 0 |
| 553 | 20240117 | 100700 | 244357950 | 4210 | 4205 | 4210 | 4205 | 2879 |
| 554 | 20240117 | 100600 | 232251705 | 4205 | 4205 | 4205 | 4205 | 0 |
| 555 | 20240117 | 100500 | 232251705 | 4205 | 4210 | 4215 | 4205 | 162 |
| 556 | 20240117 | 100400 | 231570060 | 4210 | 4230 | 4230 | 4210 | 554 |
| 557 | 20240117 | 100300 | 229237285 | 4225 | 4225 | 4225 | 4225 | 0 |
| 558 | 20240117 | 100200 | 229237285 | 4225 | 4225 | 4225 | 4225 | 1500 |
| 559 | 20240117 | 100100 | 222899785 | 4230 | 4230 | 4230 | 4230 | 0 |
| 560 | 20240117 | 100000 | 222899785 | 4230 | 4230 | 4230 | 4230 | 1 |
| 561 | 20240117 | 095900 | 222895555 | 4235 | 4235 | 4235 | 4235 | 1 |
| 562 | 20240117 | 095800 | 222891320 | 4230 | 4230 | 4230 | 4230 | 7 |
| 563 | 20240117 | 095700 | 222861710 | 4230 | 4230 | 4230 | 4230 | 20 |
| 564 | 20240117 | 095600 | 222777110 | 4230 | 4215 | 4230 | 4215 | 1702 |
| 565 | 20240117 | 095500 | 215603140 | 4220 | 4215 | 4220 | 4215 | 32 |
| 566 | 20240117 | 095400 | 215468105 | 4215 | 4215 | 4215 | 4215 | 126 |
| 567 | 20240117 | 095300 | 214937015 | 4215 | 4215 | 4215 | 4215 | 100 |
| 568 | 20240117 | 095200 | 214515515 | 4215 | 4215 | 4215 | 4215 | 63 |
| 569 | 20240117 | 095100 | 214249970 | 4215 | 4225 | 4225 | 4215 | 114 |
| 570 | 20240117 | 095000 | 213769320 | 4215 | 4225 | 4225 | 4215 | 103 |
| 571 | 20240117 | 094900 | 213335145 | 4225 | 4230 | 4230 | 4225 | 3 |
| 572 | 20240117 | 094800 | 213322460 | 4230 | 4230 | 4230 | 4230 | 2 |
| 573 | 20240117 | 094700 | 213314000 | 4230 | 4230 | 4230 | 4230 | 10 |
| 574 | 20240117 | 094600 | 213271700 | 4210 | 4225 | 4230 | 4210 | 18 |
| 575 | 20240117 | 094500 | 213195765 | 4205 | 4235 | 4235 | 4205 | 1247 |
| 576 | 20240117 | 094400 | 207928620 | 4230 | 4225 | 4230 | 4225 | 172 |
| 577 | 20240117 | 094300 | 207201890 | 4225 | 4225 | 4225 | 4220 | 435 |
| 578 | 20240117 | 094200 | 205365265 | 4225 | 4215 | 4225 | 4215 | 700 |
| 579 | 20240117 | 094100 | 202411280 | 4215 | 4210 | 4215 | 4210 | 5 |
| 580 | 20240117 | 094000 | 202390225 | 4215 | 4215 | 4215 | 4195 | 1005 |
| 581 | 20240117 | 093900 | 198174210 | 4215 | 4195 | 4215 | 4195 | 1019 |
| 582 | 20240117 | 093800 | 193899020 | 4215 | 4190 | 4215 | 4190 | 701 |
| 583 | 20240117 | 093700 | 190949005 | 4190 | 4195 | 4195 | 4190 | 200 |
| 584 | 20240117 | 093600 | 190110760 | 4190 | 4215 | 4215 | 4190 | 1846 |
| 585 | 20240117 | 093500 | 182371710 | 4215 | 4215 | 4215 | 4215 | 0 |
| 586 | 20240117 | 093400 | 182371710 | 4215 | 4215 | 4215 | 4215 | 100 |
| 587 | 20240117 | 093300 | 181950210 | 4215 | 4215 | 4215 | 4215 | 0 |
| 588 | 20240117 | 093200 | 181950210 | 4215 | 4205 | 4215 | 4195 | 1257 |
| 589 | 20240117 | 093100 | 176676460 | 4215 | 4215 | 4215 | 4210 | 15 |
| 590 | 20240117 | 093000 | 176613285 | 4215 | 4195 | 4215 | 4190 | 2030 |
| 591 | 20240117 | 092900 | 168095060 | 4195 | 4200 | 4200 | 4195 | 717 |
| 592 | 20240117 | 092800 | 165084595 | 4205 | 4200 | 4205 | 4200 | 656 |
| 593 | 20240117 | 092700 | 162329390 | 4205 | 4205 | 4205 | 4200 | 1011 |
| 594 | 20240117 | 092600 | 158081815 | 4195 | 4220 | 4220 | 4195 | 619 |
| 595 | 20240117 | 092500 | 155480030 | 4220 | 4200 | 4220 | 4195 | 923 |
| 596 | 20240117 | 092400 | 151607345 | 4195 | 4205 | 4205 | 4195 | 1375 |
| 597 | 20240117 | 092300 | 145836035 | 4200 | 4205 | 4205 | 4200 | 179 |
| 598 | 20240117 | 092200 | 145083910 | 4205 | 4230 | 4230 | 4205 | 203 |
| 599 | 20240117 | 092100 | 144230220 | 4230 | 4215 | 4230 | 4200 | 5682 |
| 600 | 20240117 | 092000 | 120338775 | 4220 | 4215 | 4230 | 4210 | 189 |
| 601 | 20240117 | 091900 | 119542400 | 4235 | 4240 | 4240 | 4220 | 897 |
| 602 | 20240117 | 091800 | 115754965 | 4240 | 4230 | 4240 | 4220 | 2433 |
| 603 | 20240117 | 091700 | 105481420 | 4240 | 4250 | 4250 | 4230 | 25 |
| 604 | 20240117 | 091600 | 105375380 | 4250 | 4250 | 4250 | 4220 | 590 |
| 605 | 20240117 | 091500 | 102881555 | 4250 | 4250 | 4255 | 4220 | 2265 |
| 606 | 20240117 | 091400 | 93289955 | 4250 | 4255 | 4255 | 4250 | 1319 |
| 607 | 20240117 | 091300 | 87684195 | 4255 | 4240 | 4260 | 4230 | 3068 |
| 608 | 20240117 | 091200 | 74701140 | 4240 | 4250 | 4250 | 4235 | 4344 |
| 609 | 20240117 | 091100 | 56266165 | 4260 | 4265 | 4265 | 4250 | 4463 |
| 610 | 20240117 | 091000 | 37255570 | 4270 | 4270 | 4270 | 4265 | 299 |
| 611 | 20240117 | 090900 | 35979935 | 4270 | 4280 | 4280 | 4270 | 2085 |
| 612 | 20240117 | 090800 | 27065370 | 4280 | 4275 | 4280 | 4275 | 149 |
| 613 | 20240117 | 090700 | 26428250 | 4280 | 4280 | 4280 | 4280 | 473 |
| 614 | 20240117 | 090600 | 24403810 | 4280 | 4290 | 4290 | 4280 | 604 |
| 615 | 20240117 | 090500 | 21818660 | 4290 | 4290 | 4290 | 4290 | 3 |
| 616 | 20240117 | 090400 | 21805790 | 4290 | 4280 | 4290 | 4275 | 309 |
| 617 | 20240117 | 090300 | 20483475 | 4280 | 4275 | 4290 | 4275 | 1093 |
| 618 | 20240117 | 090200 | 15807830 | 4275 | 4275 | 4290 | 4275 | 311 |
| 619 | 20240117 | 090100 | 14478155 | 4290 | 4300 | 4305 | 4290 | 1598 |
| 620 | 20240117 | 090000 | 7615085 | 4295 | 4295 | 4295 | 4295 | 1763 |