30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 3 | 20240119 | 192000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20240119 | 191900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20240119 | 191800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20240119 | 191700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20240119 | 191600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20240119 | 191500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20240119 | 191400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20240119 | 191300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20240119 | 191200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20240119 | 191100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20240119 | 191000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20240119 | 190900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20240119 | 190800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20240119 | 190700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20240119 | 190600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20240119 | 190500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20240119 | 190400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20240119 | 190300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20240119 | 190200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20240119 | 190100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20240119 | 190000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20240119 | 185900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20240119 | 185800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20240119 | 185700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20240119 | 185600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20240119 | 185500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20240119 | 185400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20240119 | 185300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20240119 | 185200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20240119 | 185100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 33 | 20240119 | 185000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20240119 | 184900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20240119 | 184800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20240119 | 184700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20240119 | 184600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20240119 | 184500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20240119 | 184400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20240119 | 184300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20240119 | 184200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20240119 | 184100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20240119 | 184000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20240119 | 183900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20240119 | 183800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20240119 | 183700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20240119 | 183600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20240119 | 183500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20240119 | 183400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20240119 | 183300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20240119 | 183200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20240119 | 183100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20240119 | 183000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20240119 | 182900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20240119 | 182800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20240119 | 182700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20240119 | 182600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20240119 | 182500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20240119 | 182400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20240119 | 182300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20240119 | 182200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20240119 | 182100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 63 | 20240119 | 182000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20240119 | 181900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20240119 | 181800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20240119 | 181700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20240119 | 181600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20240119 | 181500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20240119 | 181400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20240119 | 181300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20240119 | 181200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20240119 | 181100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20240119 | 181000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20240119 | 180900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20240119 | 180800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20240119 | 180700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20240119 | 180600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20240119 | 180500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20240119 | 180400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20240119 | 180300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20240119 | 180200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20240119 | 180100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20240119 | 180000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20240119 | 175900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20240119 | 175800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20240119 | 175700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20240119 | 175600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20240119 | 175500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20240119 | 175400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20240119 | 175300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20240119 | 175200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20240119 | 175100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 93 | 20240119 | 175000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20240119 | 174900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20240119 | 174800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20240119 | 174700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20240119 | 174600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20240119 | 174500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20240119 | 174400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20240119 | 174300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20240119 | 174200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20240119 | 174100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20240119 | 174000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20240119 | 173900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20240119 | 173800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20240119 | 173700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20240119 | 173600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20240119 | 173500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20240119 | 173400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20240119 | 173300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20240119 | 173200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20240119 | 173100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20240119 | 173000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20240119 | 172900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20240119 | 172800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20240119 | 172700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20240119 | 172600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20240119 | 172500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20240119 | 172400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20240119 | 172300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20240119 | 172200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20240119 | 172100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 123 | 20240119 | 172000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20240119 | 171900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20240119 | 171800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20240119 | 171700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20240119 | 171600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20240119 | 171500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20240119 | 171400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20240119 | 171300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20240119 | 171200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20240119 | 171100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20240119 | 171000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20240119 | 170900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20240119 | 170800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20240119 | 170700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20240119 | 170600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20240119 | 170500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20240119 | 170400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20240119 | 170300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20240119 | 170200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20240119 | 170100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20240119 | 170000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20240119 | 165900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20240119 | 165800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20240119 | 165700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20240119 | 165600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20240119 | 165500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20240119 | 165400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20240119 | 165300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20240119 | 165200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20240119 | 165100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 153 | 20240119 | 165000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20240119 | 164900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20240119 | 164800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20240119 | 164700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20240119 | 164600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20240119 | 164500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20240119 | 164400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20240119 | 164300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20240119 | 164200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20240119 | 164100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20240119 | 164000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20240119 | 163900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20240119 | 163800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20240119 | 163700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20240119 | 163600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20240119 | 163500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20240119 | 163400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20240119 | 163300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20240119 | 163200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20240119 | 163100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20240119 | 163000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20240119 | 162900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20240119 | 162800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20240119 | 162700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20240119 | 162600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20240119 | 162500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20240119 | 162400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20240119 | 162300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20240119 | 162200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20240119 | 162100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 183 | 20240119 | 162000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20240119 | 161900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20240119 | 161800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20240119 | 161700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20240119 | 161600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20240119 | 161500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20240119 | 161400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20240119 | 161300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20240119 | 161200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20240119 | 161100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20240119 | 161000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20240119 | 160900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20240119 | 160800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20240119 | 160700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20240119 | 160600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20240119 | 160500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20240119 | 160400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20240119 | 160300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20240119 | 160200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20240119 | 160100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20240119 | 160000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20240119 | 155900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20240119 | 155800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20240119 | 155700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20240119 | 155600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20240119 | 155500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20240119 | 155400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20240119 | 155300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20240119 | 155200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20240119 | 155100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 213 | 20240119 | 155000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20240119 | 154900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20240119 | 154800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20240119 | 154700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20240119 | 154600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20240119 | 154500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20240119 | 154400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20240119 | 154300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20240119 | 154200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20240119 | 154100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 223 | 20240119 | 154000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 224 | 20240119 | 153900 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 225 | 20240119 | 153800 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 226 | 20240119 | 153700 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 227 | 20240119 | 153600 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 228 | 20240119 | 153500 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 229 | 20240119 | 153400 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 230 | 20240119 | 153300 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20240119 | 153200 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 232 | 20240119 | 153100 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 233 | 20240119 | 153000 | 1017389170 | 4180 | 4180 | 4180 | 4180 | 4679 |
| 234 | 20240119 | 152900 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 235 | 20240119 | 152800 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 236 | 20240119 | 152700 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 237 | 20240119 | 152600 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 238 | 20240119 | 152500 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 239 | 20240119 | 152400 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 240 | 20240119 | 152300 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 241 | 20240119 | 152200 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 242 | 20240119 | 152100 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 243 | 20240119 | 152000 | 997830950 | 4185 | 4185 | 4185 | 4185 | 0 |
| 244 | 20240119 | 151900 | 997830950 | 4185 | 4185 | 4185 | 4180 | 3129 |
| 245 | 20240119 | 151800 | 984746595 | 4185 | 4180 | 4185 | 4180 | 540 |
| 246 | 20240119 | 151700 | 982489195 | 4185 | 4185 | 4185 | 4185 | 315 |
| 247 | 20240119 | 151600 | 981170920 | 4185 | 4185 | 4185 | 4185 | 0 |
| 248 | 20240119 | 151500 | 981170920 | 4185 | 4180 | 4185 | 4180 | 93 |
| 249 | 20240119 | 151400 | 980781805 | 4180 | 4185 | 4185 | 4180 | 1014 |
| 250 | 20240119 | 151300 | 976543260 | 4180 | 4180 | 4180 | 4180 | 1003 |
| 251 | 20240119 | 151200 | 972350720 | 4180 | 4175 | 4180 | 4175 | 539 |
| 252 | 20240119 | 151100 | 970100265 | 4175 | 4175 | 4175 | 4175 | 329 |
| 253 | 20240119 | 151000 | 968726690 | 4175 | 4175 | 4175 | 4170 | 414 |
| 254 | 20240119 | 150900 | 966998460 | 4175 | 4175 | 4175 | 4175 | 0 |
| 255 | 20240119 | 150800 | 966998460 | 4175 | 4175 | 4175 | 4175 | 599 |
| 256 | 20240119 | 150700 | 964497635 | 4175 | 4175 | 4175 | 4175 | 135 |
| 257 | 20240119 | 150600 | 963934010 | 4180 | 4180 | 4180 | 4180 | 6 |
| 258 | 20240119 | 150500 | 963908930 | 4180 | 4180 | 4180 | 4180 | 100 |
| 259 | 20240119 | 150400 | 963490930 | 4180 | 4180 | 4180 | 4180 | 1 |
| 260 | 20240119 | 150300 | 963486750 | 4175 | 4175 | 4175 | 4175 | 107 |
| 261 | 20240119 | 150200 | 963040025 | 4175 | 4175 | 4175 | 4175 | 1 |
| 262 | 20240119 | 150100 | 963035850 | 4175 | 4175 | 4175 | 4175 | 1 |
| 263 | 20240119 | 150000 | 963031675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 264 | 20240119 | 145900 | 963031675 | 4175 | 4175 | 4175 | 4175 | 4329 |
| 265 | 20240119 | 145800 | 944958100 | 4180 | 4175 | 4180 | 4175 | 1016 |
| 266 | 20240119 | 145700 | 940716220 | 4180 | 4180 | 4180 | 4180 | 3 |
| 267 | 20240119 | 145600 | 940703680 | 4180 | 4180 | 4180 | 4180 | 4 |
| 268 | 20240119 | 145500 | 940686960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 269 | 20240119 | 145400 | 940686960 | 4180 | 4180 | 4180 | 4180 | 2010 |
| 270 | 20240119 | 145300 | 932285160 | 4180 | 4180 | 4185 | 4180 | 1643 |
| 271 | 20240119 | 145200 | 925417415 | 4180 | 4180 | 4180 | 4180 | 56 |
| 272 | 20240119 | 145100 | 925183335 | 4180 | 4180 | 4180 | 4180 | 144 |
| 273 | 20240119 | 145000 | 924581415 | 4180 | 4185 | 4185 | 4180 | 1212 |
| 274 | 20240119 | 144900 | 919515215 | 4180 | 4180 | 4180 | 4180 | 700 |
| 275 | 20240119 | 144800 | 916589215 | 4180 | 4180 | 4180 | 4180 | 1087 |
| 276 | 20240119 | 144700 | 912045555 | 4175 | 4175 | 4175 | 4175 | 5 |
| 277 | 20240119 | 144600 | 912024680 | 4170 | 4170 | 4170 | 4170 | 0 |
| 278 | 20240119 | 144500 | 912024680 | 4170 | 4170 | 4170 | 4170 | 285 |
| 279 | 20240119 | 144400 | 910836230 | 4170 | 4170 | 4170 | 4170 | 12 |
| 280 | 20240119 | 144300 | 910786190 | 4170 | 4170 | 4170 | 4170 | 17 |
| 281 | 20240119 | 144200 | 910715300 | 4180 | 4175 | 4180 | 4175 | 19 |
| 282 | 20240119 | 144100 | 910635885 | 4165 | 4165 | 4165 | 4165 | 1382 |
| 283 | 20240119 | 144000 | 904879855 | 4165 | 4160 | 4165 | 4160 | 257 |
| 284 | 20240119 | 143900 | 903810705 | 4165 | 4165 | 4165 | 4165 | 117 |
| 285 | 20240119 | 143800 | 903323400 | 4165 | 4165 | 4165 | 4165 | 145 |
| 286 | 20240119 | 143700 | 902719475 | 4165 | 4165 | 4165 | 4165 | 7 |
| 287 | 20240119 | 143600 | 902690320 | 4165 | 4165 | 4165 | 4160 | 27 |
| 288 | 20240119 | 143500 | 902577870 | 4165 | 4165 | 4165 | 4165 | 333 |
| 289 | 20240119 | 143400 | 901190925 | 4165 | 4165 | 4165 | 4165 | 640 |
| 290 | 20240119 | 143300 | 898525325 | 4165 | 4180 | 4180 | 4165 | 2689 |
| 291 | 20240119 | 143200 | 887320960 | 4180 | 4180 | 4180 | 4180 | 141 |
| 292 | 20240119 | 143100 | 886731580 | 4180 | 4180 | 4180 | 4180 | 1 |
| 293 | 20240119 | 143000 | 886727400 | 4160 | 4160 | 4160 | 4160 | 0 |
| 294 | 20240119 | 142900 | 886727400 | 4160 | 4160 | 4160 | 4160 | 0 |
| 295 | 20240119 | 142800 | 886727400 | 4160 | 4165 | 4165 | 4160 | 5000 |
| 296 | 20240119 | 142700 | 865915970 | 4165 | 4165 | 4165 | 4165 | 161 |
| 297 | 20240119 | 142600 | 865245405 | 4165 | 4190 | 4190 | 4165 | 2437 |
| 298 | 20240119 | 142500 | 855077085 | 4190 | 4190 | 4190 | 4190 | 5 |
| 299 | 20240119 | 142400 | 855056135 | 4190 | 4190 | 4190 | 4190 | 1 |
| 300 | 20240119 | 142300 | 855051945 | 4190 | 4190 | 4190 | 4190 | 0 |
| 301 | 20240119 | 142200 | 855051945 | 4190 | 4190 | 4190 | 4190 | 0 |
| 302 | 20240119 | 142100 | 855051945 | 4190 | 4185 | 4190 | 4185 | 2 |
| 303 | 20240119 | 142000 | 855043570 | 4180 | 4180 | 4180 | 4180 | 65 |
| 304 | 20240119 | 141900 | 854771870 | 4190 | 4190 | 4190 | 4190 | 30 |
| 305 | 20240119 | 141800 | 854646170 | 4190 | 4180 | 4190 | 4180 | 20 |
| 306 | 20240119 | 141700 | 854562490 | 4170 | 4175 | 4175 | 4170 | 4842 |
| 307 | 20240119 | 141600 | 834368770 | 4180 | 4180 | 4180 | 4180 | 1 |
| 308 | 20240119 | 141500 | 834364590 | 4180 | 4180 | 4180 | 4180 | 1 |
| 309 | 20240119 | 141400 | 834360410 | 4175 | 4175 | 4175 | 4175 | 454 |
| 310 | 20240119 | 141300 | 832464960 | 4175 | 4175 | 4175 | 4175 | 1 |
| 311 | 20240119 | 141200 | 832460785 | 4175 | 4175 | 4175 | 4175 | 52 |
| 312 | 20240119 | 141100 | 832243685 | 4175 | 4175 | 4175 | 4175 | 120 |
| 313 | 20240119 | 141000 | 831742685 | 4175 | 4175 | 4175 | 4175 | 1000 |
| 314 | 20240119 | 140900 | 827567685 | 4175 | 4185 | 4185 | 4175 | 1170 |
| 315 | 20240119 | 140800 | 822677110 | 4185 | 4180 | 4185 | 4180 | 57 |
| 316 | 20240119 | 140700 | 822438845 | 4180 | 4175 | 4180 | 4175 | 815 |
| 317 | 20240119 | 140600 | 819032160 | 4175 | 4175 | 4175 | 4175 | 23 |
| 318 | 20240119 | 140500 | 818936135 | 4175 | 4180 | 4180 | 4175 | 1750 |
| 319 | 20240119 | 140400 | 811629880 | 4180 | 4180 | 4180 | 4180 | 15 |
| 320 | 20240119 | 140300 | 811567180 | 4180 | 4185 | 4185 | 4180 | 3311 |
| 321 | 20240119 | 140200 | 797727165 | 4185 | 4185 | 4190 | 4185 | 712 |
| 322 | 20240119 | 140100 | 794747440 | 4185 | 4185 | 4185 | 4185 | 111 |
| 323 | 20240119 | 140000 | 794282905 | 4185 | 4185 | 4190 | 4185 | 3358 |
| 324 | 20240119 | 135900 | 780229620 | 4190 | 4190 | 4190 | 4190 | 9 |
| 325 | 20240119 | 135800 | 780191910 | 4190 | 4190 | 4190 | 4190 | 63 |
| 326 | 20240119 | 135700 | 779927940 | 4200 | 4195 | 4200 | 4195 | 22 |
| 327 | 20240119 | 135600 | 779835645 | 4195 | 4195 | 4195 | 4195 | 5 |
| 328 | 20240119 | 135500 | 779814670 | 4195 | 4195 | 4195 | 4195 | 15 |
| 329 | 20240119 | 135400 | 779751745 | 4195 | 4195 | 4195 | 4195 | 2 |
| 330 | 20240119 | 135300 | 779743355 | 4195 | 4195 | 4195 | 4195 | 2 |
| 331 | 20240119 | 135200 | 779734965 | 4200 | 4200 | 4200 | 4200 | 2 |
| 332 | 20240119 | 135100 | 779726565 | 4200 | 4200 | 4200 | 4200 | 8 |
| 333 | 20240119 | 135000 | 779692965 | 4185 | 4185 | 4185 | 4185 | 0 |
| 334 | 20240119 | 134900 | 779692965 | 4185 | 4185 | 4185 | 4185 | 0 |
| 335 | 20240119 | 134800 | 779692965 | 4185 | 4195 | 4195 | 4185 | 2017 |
| 336 | 20240119 | 134700 | 771240055 | 4195 | 4195 | 4195 | 4195 | 108 |
| 337 | 20240119 | 134600 | 770786995 | 4200 | 4205 | 4205 | 4200 | 239 |
| 338 | 20240119 | 134500 | 769782695 | 4205 | 4205 | 4205 | 4205 | 0 |
| 339 | 20240119 | 134400 | 769782695 | 4205 | 4205 | 4205 | 4205 | 3 |
| 340 | 20240119 | 134300 | 769770080 | 4205 | 4205 | 4205 | 4205 | 55 |
| 341 | 20240119 | 134200 | 769538805 | 4205 | 4205 | 4205 | 4205 | 6 |
| 342 | 20240119 | 134100 | 769513575 | 4205 | 4205 | 4205 | 4205 | 0 |
| 343 | 20240119 | 134000 | 769513575 | 4205 | 4205 | 4205 | 4205 | 0 |
| 344 | 20240119 | 133900 | 769513575 | 4205 | 4200 | 4205 | 4200 | 240 |
| 345 | 20240119 | 133800 | 768504575 | 4205 | 4200 | 4205 | 4200 | 2949 |
| 346 | 20240119 | 133700 | 756118765 | 4200 | 4200 | 4200 | 4200 | 5002 |
| 347 | 20240119 | 133600 | 735110365 | 4200 | 4200 | 4200 | 4200 | 2003 |
| 348 | 20240119 | 133500 | 726697765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 349 | 20240119 | 133400 | 726697765 | 4200 | 4200 | 4200 | 4200 | 48 |
| 350 | 20240119 | 133300 | 726496165 | 4205 | 4205 | 4205 | 4205 | 151 |
| 351 | 20240119 | 133200 | 725861210 | 4200 | 4200 | 4200 | 4200 | 20 |
| 352 | 20240119 | 133100 | 725777210 | 4195 | 4195 | 4195 | 4195 | 410 |
| 353 | 20240119 | 133000 | 724057260 | 4195 | 4195 | 4195 | 4195 | 0 |
| 354 | 20240119 | 132900 | 724057260 | 4195 | 4205 | 4205 | 4195 | 3 |
| 355 | 20240119 | 132800 | 724044655 | 4205 | 4205 | 4205 | 4205 | 104 |
| 356 | 20240119 | 132700 | 723607335 | 4205 | 4205 | 4205 | 4205 | 0 |
| 357 | 20240119 | 132600 | 723607335 | 4205 | 4205 | 4205 | 4205 | 0 |
| 358 | 20240119 | 132500 | 723607335 | 4205 | 4205 | 4205 | 4205 | 59 |
| 359 | 20240119 | 132400 | 723359240 | 4205 | 4205 | 4205 | 4205 | 10 |
| 360 | 20240119 | 132300 | 723317190 | 4210 | 4210 | 4210 | 4210 | 0 |
| 361 | 20240119 | 132200 | 723317190 | 4210 | 4190 | 4210 | 4185 | 2007 |
| 362 | 20240119 | 132100 | 714911445 | 4205 | 4200 | 4205 | 4200 | 1168 |
| 363 | 20240119 | 132000 | 710005370 | 4200 | 4200 | 4200 | 4190 | 2652 |
| 364 | 20240119 | 131900 | 698890840 | 4200 | 4200 | 4200 | 4200 | 38 |
| 365 | 20240119 | 131800 | 698731240 | 4195 | 4195 | 4195 | 4195 | 0 |
| 366 | 20240119 | 131700 | 698731240 | 4195 | 4195 | 4195 | 4195 | 1 |
| 367 | 20240119 | 131600 | 698727045 | 4190 | 4190 | 4190 | 4190 | 50 |
| 368 | 20240119 | 131500 | 698517545 | 4190 | 4190 | 4190 | 4190 | 0 |
| 369 | 20240119 | 131400 | 698517545 | 4190 | 4190 | 4190 | 4190 | 0 |
| 370 | 20240119 | 131300 | 698517545 | 4190 | 4200 | 4200 | 4190 | 251 |
| 371 | 20240119 | 131200 | 697465845 | 4190 | 4190 | 4190 | 4190 | 0 |
| 372 | 20240119 | 131100 | 697465845 | 4190 | 4190 | 4190 | 4190 | 3 |
| 373 | 20240119 | 131000 | 697453275 | 4190 | 4190 | 4190 | 4190 | 75 |
| 374 | 20240119 | 130900 | 697139025 | 4200 | 4200 | 4200 | 4200 | 2 |
| 375 | 20240119 | 130800 | 697130625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 376 | 20240119 | 130700 | 697130625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 377 | 20240119 | 130600 | 697130625 | 4185 | 4195 | 4195 | 4185 | 1800 |
| 378 | 20240119 | 130500 | 689590415 | 4195 | 4200 | 4200 | 4195 | 57 |
| 379 | 20240119 | 130400 | 689351295 | 4200 | 4200 | 4200 | 4200 | 7 |
| 380 | 20240119 | 130300 | 689321895 | 4200 | 4200 | 4200 | 4200 | 1 |
| 381 | 20240119 | 130200 | 689317695 | 4200 | 4200 | 4200 | 4200 | 0 |
| 382 | 20240119 | 130100 | 689317695 | 4200 | 4200 | 4200 | 4200 | 10 |
| 383 | 20240119 | 130000 | 689275695 | 4195 | 4195 | 4195 | 4195 | 62 |
| 384 | 20240119 | 125900 | 689015605 | 4195 | 4195 | 4195 | 4195 | 0 |
| 385 | 20240119 | 125800 | 689015605 | 4195 | 4195 | 4195 | 4195 | 500 |
| 386 | 20240119 | 125700 | 686918105 | 4190 | 4190 | 4190 | 4190 | 8 |
| 387 | 20240119 | 125600 | 686884585 | 4190 | 4190 | 4190 | 4190 | 2 |
| 388 | 20240119 | 125500 | 686876205 | 4190 | 4190 | 4190 | 4190 | 179 |
| 389 | 20240119 | 125400 | 686126195 | 4190 | 4185 | 4190 | 4185 | 2 |
| 390 | 20240119 | 125300 | 686117820 | 4185 | 4185 | 4185 | 4185 | 127 |
| 391 | 20240119 | 125200 | 685586325 | 4185 | 4185 | 4185 | 4185 | 1 |
| 392 | 20240119 | 125100 | 685582140 | 4190 | 4190 | 4190 | 4190 | 1 |
| 393 | 20240119 | 125000 | 685577950 | 4185 | 4185 | 4185 | 4185 | 4 |
| 394 | 20240119 | 124900 | 685561210 | 4185 | 4185 | 4185 | 4185 | 55 |
| 395 | 20240119 | 124800 | 685331035 | 4185 | 4185 | 4185 | 4185 | 0 |
| 396 | 20240119 | 124700 | 685331035 | 4185 | 4185 | 4185 | 4185 | 0 |
| 397 | 20240119 | 124600 | 685331035 | 4185 | 4185 | 4185 | 4185 | 0 |
| 398 | 20240119 | 124500 | 685331035 | 4185 | 4190 | 4190 | 4185 | 1456 |
| 399 | 20240119 | 124400 | 679237665 | 4190 | 4190 | 4190 | 4190 | 12 |
| 400 | 20240119 | 124300 | 679187385 | 4190 | 4190 | 4190 | 4190 | 2 |
| 401 | 20240119 | 124200 | 679179005 | 4190 | 4190 | 4190 | 4190 | 1212 |
| 402 | 20240119 | 124100 | 674100725 | 4190 | 4190 | 4190 | 4190 | 0 |
| 403 | 20240119 | 124000 | 674100725 | 4190 | 4190 | 4190 | 4190 | 3 |
| 404 | 20240119 | 123900 | 674088155 | 4190 | 4190 | 4190 | 4190 | 1779 |
| 405 | 20240119 | 123800 | 666634145 | 4190 | 4190 | 4190 | 4190 | 2 |
| 406 | 20240119 | 123700 | 666625765 | 4190 | 4190 | 4190 | 4190 | 4 |
| 407 | 20240119 | 123600 | 666609005 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 408 | 20240119 | 123500 | 662419005 | 4190 | 4190 | 4190 | 4190 | 3 |
| 409 | 20240119 | 123400 | 662406435 | 4185 | 4185 | 4185 | 4185 | 50 |
| 410 | 20240119 | 123300 | 662197185 | 4185 | 4185 | 4185 | 4185 | 0 |
| 411 | 20240119 | 123200 | 662197185 | 4185 | 4185 | 4185 | 4185 | 505 |
| 412 | 20240119 | 123100 | 660083760 | 4190 | 4190 | 4190 | 4190 | 980 |
| 413 | 20240119 | 123000 | 655977560 | 4190 | 4190 | 4190 | 4190 | 0 |
| 414 | 20240119 | 122900 | 655977560 | 4190 | 4190 | 4190 | 4190 | 30 |
| 415 | 20240119 | 122800 | 655851860 | 4190 | 4190 | 4190 | 4180 | 32 |
| 416 | 20240119 | 122700 | 655717800 | 4180 | 4180 | 4180 | 4180 | 2 |
| 417 | 20240119 | 122600 | 655709440 | 4190 | 4190 | 4190 | 4190 | 3 |
| 418 | 20240119 | 122500 | 655696870 | 4180 | 4180 | 4180 | 4180 | 103 |
| 419 | 20240119 | 122400 | 655266330 | 4180 | 4180 | 4180 | 4180 | 0 |
| 420 | 20240119 | 122300 | 655266330 | 4180 | 4185 | 4185 | 4180 | 910 |
| 421 | 20240119 | 122200 | 651459990 | 4190 | 4190 | 4190 | 4190 | 17 |
| 422 | 20240119 | 122100 | 651388760 | 4190 | 4185 | 4190 | 4185 | 200 |
| 423 | 20240119 | 122000 | 650551645 | 4185 | 4185 | 4185 | 4185 | 1201 |
| 424 | 20240119 | 121900 | 645525460 | 4190 | 4190 | 4190 | 4190 | 1352 |
| 425 | 20240119 | 121800 | 639860580 | 4190 | 4195 | 4195 | 4190 | 568 |
| 426 | 20240119 | 121700 | 637480655 | 4195 | 4195 | 4195 | 4195 | 200 |
| 427 | 20240119 | 121600 | 636641655 | 4200 | 4195 | 4200 | 4195 | 2 |
| 428 | 20240119 | 121500 | 636633260 | 4190 | 4190 | 4190 | 4190 | 0 |
| 429 | 20240119 | 121400 | 636633260 | 4190 | 4190 | 4190 | 4190 | 107 |
| 430 | 20240119 | 121300 | 636184930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 431 | 20240119 | 121200 | 636184930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 432 | 20240119 | 121100 | 636184930 | 4190 | 4190 | 4190 | 4190 | 48 |
| 433 | 20240119 | 121000 | 635983810 | 4190 | 4200 | 4200 | 4190 | 2033 |
| 434 | 20240119 | 120900 | 627465310 | 4200 | 4190 | 4200 | 4190 | 87 |
| 435 | 20240119 | 120800 | 627100070 | 4200 | 4200 | 4200 | 4200 | 159 |
| 436 | 20240119 | 120700 | 626432270 | 4200 | 4190 | 4200 | 4190 | 64 |
| 437 | 20240119 | 120600 | 626164100 | 4190 | 4190 | 4190 | 4190 | 136 |
| 438 | 20240119 | 120500 | 625594260 | 4190 | 4190 | 4190 | 4190 | 96 |
| 439 | 20240119 | 120400 | 625192020 | 4190 | 4190 | 4190 | 4190 | 5 |
| 440 | 20240119 | 120300 | 625171070 | 4190 | 4190 | 4190 | 4190 | 1603 |
| 441 | 20240119 | 120200 | 618454500 | 4190 | 4195 | 4195 | 4190 | 31 |
| 442 | 20240119 | 120100 | 618324605 | 4195 | 4195 | 4195 | 4195 | 0 |
| 443 | 20240119 | 120000 | 618324605 | 4195 | 4195 | 4195 | 4195 | 335 |
| 444 | 20240119 | 115900 | 616919280 | 4195 | 4195 | 4195 | 4195 | 0 |
| 445 | 20240119 | 115800 | 616919280 | 4195 | 4215 | 4215 | 4195 | 181 |
| 446 | 20240119 | 115700 | 616159965 | 4200 | 4200 | 4205 | 4200 | 3 |
| 447 | 20240119 | 115600 | 616147360 | 4200 | 4190 | 4200 | 4190 | 670 |
| 448 | 20240119 | 115500 | 613340035 | 4200 | 4210 | 4210 | 4200 | 2408 |
| 449 | 20240119 | 115400 | 603204865 | 4210 | 4210 | 4210 | 4210 | 0 |
| 450 | 20240119 | 115300 | 603204865 | 4210 | 4210 | 4210 | 4210 | 3 |
| 451 | 20240119 | 115200 | 603192235 | 4210 | 4200 | 4210 | 4200 | 1200 |
| 452 | 20240119 | 115100 | 598142435 | 4190 | 4190 | 4190 | 4190 | 0 |
| 453 | 20240119 | 115000 | 598142435 | 4190 | 4190 | 4190 | 4190 | 11 |
| 454 | 20240119 | 114900 | 598096345 | 4190 | 4200 | 4200 | 4190 | 230 |
| 455 | 20240119 | 114800 | 597132310 | 4200 | 4200 | 4200 | 4200 | 43 |
| 456 | 20240119 | 114700 | 596951710 | 4200 | 4200 | 4200 | 4200 | 7 |
| 457 | 20240119 | 114600 | 596922310 | 4200 | 4200 | 4200 | 4200 | 242 |
| 458 | 20240119 | 114500 | 595905910 | 4215 | 4215 | 4215 | 4215 | 0 |
| 459 | 20240119 | 114400 | 595905910 | 4215 | 4215 | 4215 | 4215 | 2 |
| 460 | 20240119 | 114300 | 595897480 | 4205 | 4205 | 4205 | 4205 | 540 |
| 461 | 20240119 | 114200 | 593626780 | 4220 | 4220 | 4220 | 4220 | 0 |
| 462 | 20240119 | 114100 | 593626780 | 4220 | 4215 | 4220 | 4205 | 205 |
| 463 | 20240119 | 114000 | 592762420 | 4215 | 4215 | 4215 | 4215 | 0 |
| 464 | 20240119 | 113900 | 592762420 | 4215 | 4215 | 4215 | 4215 | 6 |
| 465 | 20240119 | 113800 | 592737130 | 4215 | 4190 | 4215 | 4190 | 38878 |
| 466 | 20240119 | 113700 | 429831095 | 4190 | 4180 | 4190 | 4180 | 18979 |
| 467 | 20240119 | 113600 | 350309335 | 4190 | 4190 | 4190 | 4180 | 505 |
| 468 | 20240119 | 113500 | 348194385 | 4185 | 4185 | 4185 | 4185 | 631 |
| 469 | 20240119 | 113400 | 345553650 | 4185 | 4185 | 4185 | 4185 | 1 |
| 470 | 20240119 | 113300 | 345549465 | 4185 | 4185 | 4185 | 4185 | 2 |
| 471 | 20240119 | 113200 | 345541095 | 4185 | 4185 | 4185 | 4185 | 43 |
| 472 | 20240119 | 113100 | 345361140 | 4185 | 4185 | 4185 | 4185 | 2 |
| 473 | 20240119 | 113000 | 345352770 | 4190 | 4190 | 4190 | 4190 | 1 |
| 474 | 20240119 | 112900 | 345348580 | 4190 | 4190 | 4190 | 4190 | 6 |
| 475 | 20240119 | 112800 | 345323440 | 4185 | 4190 | 4190 | 4185 | 8 |
| 476 | 20240119 | 112700 | 345289930 | 4185 | 4190 | 4190 | 4185 | 4 |
| 477 | 20240119 | 112600 | 345273185 | 4190 | 4190 | 4190 | 4190 | 2 |
| 478 | 20240119 | 112500 | 345264805 | 4190 | 4185 | 4190 | 4185 | 14 |
| 479 | 20240119 | 112400 | 345206210 | 4190 | 4170 | 4190 | 4170 | 20 |
| 480 | 20240119 | 112300 | 345122770 | 4170 | 4170 | 4170 | 4170 | 211 |
| 481 | 20240119 | 112200 | 344242900 | 4170 | 4170 | 4170 | 4170 | 22 |
| 482 | 20240119 | 112100 | 344151160 | 4190 | 4190 | 4190 | 4190 | 0 |
| 483 | 20240119 | 112000 | 344151160 | 4190 | 4190 | 4190 | 4190 | 9 |
| 484 | 20240119 | 111900 | 344113450 | 4190 | 4190 | 4190 | 4190 | 0 |
| 485 | 20240119 | 111800 | 344113450 | 4190 | 4185 | 4190 | 4185 | 258 |
| 486 | 20240119 | 111700 | 343033715 | 4185 | 4185 | 4185 | 4185 | 1 |
| 487 | 20240119 | 111600 | 343029530 | 4185 | 4185 | 4185 | 4185 | 5 |
| 488 | 20240119 | 111500 | 343008605 | 4185 | 4185 | 4185 | 4185 | 35 |
| 489 | 20240119 | 111400 | 342862130 | 4185 | 4185 | 4185 | 4185 | 1 |
| 490 | 20240119 | 111300 | 342857945 | 4165 | 4170 | 4170 | 4165 | 185 |
| 491 | 20240119 | 111200 | 342087415 | 4165 | 4180 | 4180 | 4165 | 178 |
| 492 | 20240119 | 111100 | 341343390 | 4180 | 4180 | 4180 | 4180 | 245 |
| 493 | 20240119 | 111000 | 340319290 | 4165 | 4170 | 4170 | 4160 | 2076 |
| 494 | 20240119 | 110900 | 331669840 | 4170 | 4170 | 4170 | 4170 | 0 |
| 495 | 20240119 | 110800 | 331669840 | 4170 | 4170 | 4170 | 4170 | 570 |
| 496 | 20240119 | 110700 | 329292940 | 4170 | 4185 | 4185 | 4170 | 260 |
| 497 | 20240119 | 110600 | 328205170 | 4190 | 4190 | 4190 | 4190 | 0 |
| 498 | 20240119 | 110500 | 328205170 | 4190 | 4190 | 4190 | 4190 | 1 |
| 499 | 20240119 | 110400 | 328200980 | 4190 | 4180 | 4190 | 4175 | 2666 |
| 500 | 20240119 | 110300 | 317067825 | 4190 | 4190 | 4190 | 4190 | 10 |
| 501 | 20240119 | 110200 | 317025925 | 4190 | 4190 | 4190 | 4190 | 20 |
| 502 | 20240119 | 110100 | 316942125 | 4190 | 4190 | 4190 | 4190 | 71 |
| 503 | 20240119 | 110000 | 316644635 | 4190 | 4190 | 4190 | 4190 | 28 |
| 504 | 20240119 | 105900 | 316527315 | 4190 | 4190 | 4190 | 4190 | 26 |
| 505 | 20240119 | 105800 | 316418375 | 4185 | 4185 | 4185 | 4185 | 320 |
| 506 | 20240119 | 105700 | 315079175 | 4185 | 4175 | 4190 | 4175 | 72 |
| 507 | 20240119 | 105600 | 314778550 | 4190 | 4190 | 4190 | 4190 | 1 |
| 508 | 20240119 | 105500 | 314774360 | 4175 | 4180 | 4180 | 4175 | 706 |
| 509 | 20240119 | 105400 | 311823535 | 4180 | 4180 | 4180 | 4180 | 120 |
| 510 | 20240119 | 105300 | 311321935 | 4180 | 4180 | 4180 | 4180 | 0 |
| 511 | 20240119 | 105200 | 311321935 | 4180 | 4200 | 4200 | 4180 | 63 |
| 512 | 20240119 | 105100 | 311058375 | 4180 | 4180 | 4180 | 4180 | 802 |
| 513 | 20240119 | 105000 | 307706015 | 4200 | 4200 | 4200 | 4200 | 7 |
| 514 | 20240119 | 104900 | 307676615 | 4200 | 4200 | 4200 | 4200 | 0 |
| 515 | 20240119 | 104800 | 307676615 | 4200 | 4200 | 4200 | 4200 | 5 |
| 516 | 20240119 | 104700 | 307655615 | 4200 | 4200 | 4200 | 4185 | 2853 |
| 517 | 20240119 | 104600 | 295707115 | 4195 | 4195 | 4195 | 4195 | 1 |
| 518 | 20240119 | 104500 | 295702920 | 4195 | 4200 | 4200 | 4195 | 2438 |
| 519 | 20240119 | 104400 | 285475355 | 4200 | 4200 | 4200 | 4200 | 0 |
| 520 | 20240119 | 104300 | 285475355 | 4200 | 4205 | 4210 | 4200 | 1788 |
| 521 | 20240119 | 104200 | 277964995 | 4205 | 4205 | 4205 | 4205 | 715 |
| 522 | 20240119 | 104100 | 274958420 | 4210 | 4210 | 4210 | 4210 | 1 |
| 523 | 20240119 | 104000 | 274954210 | 4210 | 4210 | 4210 | 4210 | 0 |
| 524 | 20240119 | 103900 | 274954210 | 4210 | 4210 | 4210 | 4210 | 0 |
| 525 | 20240119 | 103800 | 274954210 | 4210 | 4205 | 4210 | 4205 | 627 |
| 526 | 20240119 | 103700 | 272317415 | 4205 | 4205 | 4205 | 4205 | 0 |
| 527 | 20240119 | 103600 | 272317415 | 4205 | 4205 | 4205 | 4205 | 0 |
| 528 | 20240119 | 103500 | 272317415 | 4205 | 4205 | 4205 | 4205 | 0 |
| 529 | 20240119 | 103400 | 272317415 | 4205 | 4205 | 4205 | 4205 | 1 |
| 530 | 20240119 | 103300 | 272313210 | 4205 | 4205 | 4205 | 4205 | 3 |
| 531 | 20240119 | 103200 | 272300595 | 4195 | 4195 | 4195 | 4195 | 38 |
| 532 | 20240119 | 103100 | 272141185 | 4195 | 4195 | 4195 | 4195 | 620 |
| 533 | 20240119 | 103000 | 269540285 | 4195 | 4200 | 4200 | 4195 | 1590 |
| 534 | 20240119 | 102900 | 262864975 | 4205 | 4205 | 4205 | 4205 | 1 |
| 535 | 20240119 | 102800 | 262860770 | 4200 | 4200 | 4200 | 4200 | 10 |
| 536 | 20240119 | 102700 | 262818770 | 4200 | 4205 | 4205 | 4200 | 22 |
| 537 | 20240119 | 102600 | 262726340 | 4205 | 4205 | 4205 | 4205 | 0 |
| 538 | 20240119 | 102500 | 262726340 | 4205 | 4200 | 4205 | 4200 | 66 |
| 539 | 20240119 | 102400 | 262449110 | 4200 | 4205 | 4205 | 4200 | 1218 |
| 540 | 20240119 | 102300 | 257333490 | 4205 | 4195 | 4205 | 4195 | 12 |
| 541 | 20240119 | 102200 | 257283140 | 4190 | 4195 | 4195 | 4190 | 34 |
| 542 | 20240119 | 102100 | 257140630 | 4195 | 4195 | 4195 | 4195 | 397 |
| 543 | 20240119 | 102000 | 255475215 | 4220 | 4200 | 4220 | 4195 | 30 |
| 544 | 20240119 | 101900 | 255349185 | 4200 | 4205 | 4205 | 4200 | 736 |
| 545 | 20240119 | 101800 | 252257980 | 4200 | 4200 | 4200 | 4200 | 210 |
| 546 | 20240119 | 101700 | 251375980 | 4200 | 4200 | 4200 | 4200 | 3 |
| 547 | 20240119 | 101600 | 251363380 | 4220 | 4200 | 4220 | 4200 | 5501 |
| 548 | 20240119 | 101500 | 228249680 | 4200 | 4200 | 4200 | 4200 | 42 |
| 549 | 20240119 | 101400 | 228073280 | 4200 | 4205 | 4205 | 4200 | 2265 |
| 550 | 20240119 | 101300 | 218554775 | 4205 | 4210 | 4210 | 4205 | 100 |
| 551 | 20240119 | 101200 | 218134230 | 4205 | 4205 | 4205 | 4205 | 13 |
| 552 | 20240119 | 101100 | 218079565 | 4220 | 4210 | 4220 | 4210 | 102 |
| 553 | 20240119 | 101000 | 217650135 | 4225 | 4220 | 4225 | 4220 | 103 |
| 554 | 20240119 | 100900 | 217214975 | 4225 | 4225 | 4225 | 4225 | 200 |
| 555 | 20240119 | 100800 | 216369975 | 4205 | 4225 | 4225 | 4205 | 2940 |
| 556 | 20240119 | 100700 | 203966365 | 4230 | 4240 | 4240 | 4230 | 11 |
| 557 | 20240119 | 100600 | 203919825 | 4230 | 4230 | 4230 | 4225 | 2283 |
| 558 | 20240119 | 100500 | 194274110 | 4235 | 4230 | 4235 | 4225 | 3017 |
| 559 | 20240119 | 100400 | 181524600 | 4235 | 4235 | 4235 | 4235 | 2 |
| 560 | 20240119 | 100300 | 181516130 | 4240 | 4240 | 4240 | 4240 | 1 |
| 561 | 20240119 | 100200 | 181511890 | 4240 | 4240 | 4240 | 4240 | 818 |
| 562 | 20240119 | 100100 | 178043570 | 4240 | 4240 | 4240 | 4235 | 606 |
| 563 | 20240119 | 100000 | 175475425 | 4230 | 4230 | 4230 | 4230 | 0 |
| 564 | 20240119 | 095900 | 175475425 | 4230 | 4240 | 4240 | 4230 | 11 |
| 565 | 20240119 | 095800 | 175428795 | 4240 | 4230 | 4240 | 4230 | 252 |
| 566 | 20240119 | 095700 | 174360995 | 4225 | 4230 | 4230 | 4225 | 949 |
| 567 | 20240119 | 095600 | 170348360 | 4235 | 4235 | 4240 | 4235 | 108 |
| 568 | 20240119 | 095500 | 169890970 | 4240 | 4250 | 4250 | 4240 | 2 |
| 569 | 20240119 | 095400 | 169882480 | 4230 | 4230 | 4230 | 4230 | 0 |
| 570 | 20240119 | 095300 | 169882480 | 4230 | 4235 | 4235 | 4230 | 1205 |
| 571 | 20240119 | 095200 | 164779405 | 4240 | 4245 | 4245 | 4240 | 1236 |
| 572 | 20240119 | 095100 | 159538590 | 4245 | 4245 | 4245 | 4245 | 2501 |
| 573 | 20240119 | 095000 | 148921845 | 4250 | 4250 | 4250 | 4250 | 792 |
| 574 | 20240119 | 094900 | 145555845 | 4255 | 4255 | 4255 | 4255 | 65 |
| 575 | 20240119 | 094800 | 145279270 | 4260 | 4260 | 4260 | 4260 | 1 |
| 576 | 20240119 | 094700 | 145275010 | 4265 | 4265 | 4265 | 4265 | 0 |
| 577 | 20240119 | 094600 | 145275010 | 4265 | 4265 | 4265 | 4265 | 2 |
| 578 | 20240119 | 094500 | 145266480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 579 | 20240119 | 094400 | 145266480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 580 | 20240119 | 094300 | 145266480 | 4250 | 4250 | 4250 | 4250 | 0 |
| 581 | 20240119 | 094200 | 145266480 | 4250 | 4250 | 4250 | 4250 | 50 |
| 582 | 20240119 | 094100 | 145053980 | 4250 | 4250 | 4250 | 4250 | 85 |
| 583 | 20240119 | 094000 | 144692730 | 4250 | 4245 | 4250 | 4245 | 74 |
| 584 | 20240119 | 093900 | 144378280 | 4245 | 4245 | 4245 | 4245 | 407 |
| 585 | 20240119 | 093800 | 142650565 | 4245 | 4255 | 4255 | 4245 | 354 |
| 586 | 20240119 | 093700 | 141147610 | 4255 | 4255 | 4255 | 4255 | 15 |
| 587 | 20240119 | 093600 | 141083785 | 4255 | 4250 | 4255 | 4250 | 241 |
| 588 | 20240119 | 093500 | 140059330 | 4250 | 4265 | 4265 | 4250 | 1376 |
| 589 | 20240119 | 093400 | 134209850 | 4265 | 4265 | 4265 | 4265 | 1112 |
| 590 | 20240119 | 093300 | 129467170 | 4265 | 4265 | 4265 | 4265 | 133 |
| 591 | 20240119 | 093200 | 128899925 | 4265 | 4270 | 4270 | 4265 | 8 |
| 592 | 20240119 | 093100 | 128865775 | 4270 | 4270 | 4270 | 4270 | 6 |
| 593 | 20240119 | 093000 | 128840155 | 4275 | 4250 | 4275 | 4250 | 9150 |
| 594 | 20240119 | 092900 | 89806960 | 4250 | 4250 | 4250 | 4250 | 4 |
| 595 | 20240119 | 092800 | 89789960 | 4245 | 4255 | 4255 | 4245 | 1154 |
| 596 | 20240119 | 092700 | 84891120 | 4255 | 4255 | 4255 | 4255 | 3 |
| 597 | 20240119 | 092600 | 84878355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 598 | 20240119 | 092500 | 84878355 | 4260 | 4260 | 4260 | 4260 | 100 |
| 599 | 20240119 | 092400 | 84452355 | 4260 | 4260 | 4260 | 4260 | 10 |
| 600 | 20240119 | 092300 | 84409755 | 4265 | 4260 | 4265 | 4245 | 780 |
| 601 | 20240119 | 092200 | 81087580 | 4265 | 4260 | 4265 | 4260 | 685 |
| 602 | 20240119 | 092100 | 78169230 | 4260 | 4265 | 4265 | 4260 | 99 |
| 603 | 20240119 | 092000 | 77747045 | 4250 | 4265 | 4265 | 4250 | 9 |
| 604 | 20240119 | 091900 | 77708735 | 4265 | 4265 | 4265 | 4265 | 402 |
| 605 | 20240119 | 091800 | 75994205 | 4265 | 4240 | 4265 | 4240 | 301 |
| 606 | 20240119 | 091700 | 74717940 | 4240 | 4240 | 4240 | 4240 | 0 |
| 607 | 20240119 | 091600 | 74717940 | 4240 | 4240 | 4240 | 4240 | 659 |
| 608 | 20240119 | 091500 | 71923780 | 4240 | 4270 | 4270 | 4240 | 2684 |
| 609 | 20240119 | 091400 | 60528710 | 4270 | 4260 | 4270 | 4260 | 109 |
| 610 | 20240119 | 091300 | 60064350 | 4260 | 4270 | 4270 | 4260 | 25 |
| 611 | 20240119 | 091200 | 59957830 | 4275 | 4265 | 4275 | 4260 | 770 |
| 612 | 20240119 | 091100 | 56674615 | 4275 | 4275 | 4275 | 4275 | 244 |
| 613 | 20240119 | 091000 | 55631515 | 4275 | 4275 | 4275 | 4275 | 1010 |
| 614 | 20240119 | 090900 | 51313765 | 4275 | 4265 | 4275 | 4265 | 331 |
| 615 | 20240119 | 090800 | 49900755 | 4265 | 4245 | 4265 | 4245 | 674 |
| 616 | 20240119 | 090700 | 47028645 | 4255 | 4255 | 4255 | 4245 | 2328 |
| 617 | 20240119 | 090600 | 37137155 | 4255 | 4265 | 4265 | 4255 | 939 |
| 618 | 20240119 | 090500 | 33138340 | 4265 | 4250 | 4265 | 4250 | 2659 |
| 619 | 20240119 | 090400 | 21812040 | 4250 | 4250 | 4255 | 4250 | 538 |
| 620 | 20240119 | 090300 | 19524315 | 4250 | 4250 | 4250 | 4250 | 333 |
| 621 | 20240119 | 090200 | 18109065 | 4250 | 4235 | 4250 | 4235 | 1537 |
| 622 | 20240119 | 090100 | 11589355 | 4220 | 4220 | 4220 | 4220 | 274 |
| 623 | 20240119 | 090000 | 10433075 | 4220 | 4200 | 4220 | 4200 | 2484 |