29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 195200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 3 | 20240118 | 195100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 4 | 20240118 | 195000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 5 | 20240118 | 194900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 6 | 20240118 | 194800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 7 | 20240118 | 194700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 8 | 20240118 | 194600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 9 | 20240118 | 194500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 10 | 20240118 | 194400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 11 | 20240118 | 194300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 12 | 20240118 | 194200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 13 | 20240118 | 194100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 14 | 20240118 | 194000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 15 | 20240118 | 193900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 16 | 20240118 | 193800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 17 | 20240118 | 193700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 18 | 20240118 | 193600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 19 | 20240118 | 193500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 20 | 20240118 | 193400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 21 | 20240118 | 193300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 22 | 20240118 | 193200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 23 | 20240118 | 193100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 24 | 20240118 | 193000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 25 | 20240118 | 192900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 26 | 20240118 | 192800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 27 | 20240118 | 192700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 28 | 20240118 | 192600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 29 | 20240118 | 192500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 30 | 20240118 | 192400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 31 | 20240118 | 192300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 32 | 20240118 | 192200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 33 | 20240118 | 192100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 34 | 20240118 | 192000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 35 | 20240118 | 191900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 36 | 20240118 | 191800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 37 | 20240118 | 191700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 38 | 20240118 | 191600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 39 | 20240118 | 191500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 40 | 20240118 | 191400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 41 | 20240118 | 191300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 42 | 20240118 | 191200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 43 | 20240118 | 191100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 44 | 20240118 | 191000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 45 | 20240118 | 190900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 46 | 20240118 | 190800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 47 | 20240118 | 190700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 48 | 20240118 | 190600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 49 | 20240118 | 190500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 50 | 20240118 | 190400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 51 | 20240118 | 190300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 52 | 20240118 | 190200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 53 | 20240118 | 190100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 54 | 20240118 | 190000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 55 | 20240118 | 185900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 56 | 20240118 | 185800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 57 | 20240118 | 185700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 58 | 20240118 | 185600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 59 | 20240118 | 185500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 60 | 20240118 | 185400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 61 | 20240118 | 185300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 62 | 20240118 | 185200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 63 | 20240118 | 185100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 64 | 20240118 | 185000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 65 | 20240118 | 184900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 66 | 20240118 | 184800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 67 | 20240118 | 184700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 68 | 20240118 | 184600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 69 | 20240118 | 184500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 70 | 20240118 | 184400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 71 | 20240118 | 184300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 72 | 20240118 | 184200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 73 | 20240118 | 184100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 74 | 20240118 | 184000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 75 | 20240118 | 183900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 76 | 20240118 | 183800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 77 | 20240118 | 183700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 78 | 20240118 | 183600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 79 | 20240118 | 183500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 80 | 20240118 | 183400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 81 | 20240118 | 183300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 82 | 20240118 | 183200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 83 | 20240118 | 183100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 84 | 20240118 | 183000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 85 | 20240118 | 182900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 86 | 20240118 | 182800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 87 | 20240118 | 182700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 88 | 20240118 | 182600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 89 | 20240118 | 182500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 90 | 20240118 | 182400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 91 | 20240118 | 182300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 92 | 20240118 | 182200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 93 | 20240118 | 182100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 94 | 20240118 | 182000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 95 | 20240118 | 181900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 96 | 20240118 | 181800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 97 | 20240118 | 181700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 98 | 20240118 | 181600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 99 | 20240118 | 181500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 100 | 20240118 | 181400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 101 | 20240118 | 181300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 102 | 20240118 | 181200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 103 | 20240118 | 181100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 104 | 20240118 | 181000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 105 | 20240118 | 180900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 106 | 20240118 | 180800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 107 | 20240118 | 180700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 108 | 20240118 | 180600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 109 | 20240118 | 180500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 110 | 20240118 | 180400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 111 | 20240118 | 180300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 112 | 20240118 | 180200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 113 | 20240118 | 180100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 114 | 20240118 | 180000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 115 | 20240118 | 175900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 116 | 20240118 | 175800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 117 | 20240118 | 175700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 118 | 20240118 | 175600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 119 | 20240118 | 175500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 120 | 20240118 | 175400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 121 | 20240118 | 175300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 122 | 20240118 | 175200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 123 | 20240118 | 175100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 124 | 20240118 | 175000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 125 | 20240118 | 174900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 126 | 20240118 | 174800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 127 | 20240118 | 174700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 128 | 20240118 | 174600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 129 | 20240118 | 174500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 130 | 20240118 | 174400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 131 | 20240118 | 174300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 132 | 20240118 | 174200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 133 | 20240118 | 174100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 134 | 20240118 | 174000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 135 | 20240118 | 173900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 136 | 20240118 | 173800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 137 | 20240118 | 173700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 138 | 20240118 | 173600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 139 | 20240118 | 173500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 140 | 20240118 | 173400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 141 | 20240118 | 173300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 142 | 20240118 | 173200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 143 | 20240118 | 173100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 144 | 20240118 | 173000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 145 | 20240118 | 172900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 146 | 20240118 | 172800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 147 | 20240118 | 172700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 148 | 20240118 | 172600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 149 | 20240118 | 172500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 150 | 20240118 | 172400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 151 | 20240118 | 172300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 152 | 20240118 | 172200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 153 | 20240118 | 172100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 154 | 20240118 | 172000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 155 | 20240118 | 171900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 156 | 20240118 | 171800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 157 | 20240118 | 171700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 158 | 20240118 | 171600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 159 | 20240118 | 171500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 160 | 20240118 | 171400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 161 | 20240118 | 171300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 162 | 20240118 | 171200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 163 | 20240118 | 171100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 164 | 20240118 | 171000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 165 | 20240118 | 170900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 166 | 20240118 | 170800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 167 | 20240118 | 170700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 168 | 20240118 | 170600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 169 | 20240118 | 170500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 170 | 20240118 | 170400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 171 | 20240118 | 170300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 172 | 20240118 | 170200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 173 | 20240118 | 170100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 174 | 20240118 | 170000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 175 | 20240118 | 165900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 176 | 20240118 | 165800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 177 | 20240118 | 165700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 178 | 20240118 | 165600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 179 | 20240118 | 165500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 180 | 20240118 | 165400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 181 | 20240118 | 165300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 182 | 20240118 | 165200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 183 | 20240118 | 165100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 184 | 20240118 | 165000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 185 | 20240118 | 164900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 186 | 20240118 | 164800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 187 | 20240118 | 164700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 188 | 20240118 | 164600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 189 | 20240118 | 164500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 190 | 20240118 | 164400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 191 | 20240118 | 164300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 192 | 20240118 | 164200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 193 | 20240118 | 164100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 194 | 20240118 | 164000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 195 | 20240118 | 163900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 196 | 20240118 | 163800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 197 | 20240118 | 163700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 198 | 20240118 | 163600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 199 | 20240118 | 163500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 200 | 20240118 | 163400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 201 | 20240118 | 163300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 202 | 20240118 | 163200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 203 | 20240118 | 163100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 204 | 20240118 | 163000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 205 | 20240118 | 162900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 206 | 20240118 | 162800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 207 | 20240118 | 162700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 208 | 20240118 | 162600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 209 | 20240118 | 162500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 210 | 20240118 | 162400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 211 | 20240118 | 162300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 212 | 20240118 | 162200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 213 | 20240118 | 162100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 214 | 20240118 | 162000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 215 | 20240118 | 161900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 216 | 20240118 | 161800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 217 | 20240118 | 161700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 218 | 20240118 | 161600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 219 | 20240118 | 161500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 220 | 20240118 | 161400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 221 | 20240118 | 161300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 222 | 20240118 | 161200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 223 | 20240118 | 161100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 224 | 20240118 | 161000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 225 | 20240118 | 160900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 226 | 20240118 | 160800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 227 | 20240118 | 160700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 228 | 20240118 | 160600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 229 | 20240118 | 160500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 230 | 20240118 | 160400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 231 | 20240118 | 160300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 232 | 20240118 | 160200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 233 | 20240118 | 160100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 234 | 20240118 | 160000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 235 | 20240118 | 155900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 236 | 20240118 | 155800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 237 | 20240118 | 155700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 238 | 20240118 | 155600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 239 | 20240118 | 155500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 240 | 20240118 | 155400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 241 | 20240118 | 155300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 242 | 20240118 | 155200 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 243 | 20240118 | 155100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 244 | 20240118 | 155000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 245 | 20240118 | 154900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 246 | 20240118 | 154800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 247 | 20240118 | 154700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 248 | 20240118 | 154600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 249 | 20240118 | 154500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 250 | 20240118 | 154400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 251 | 20240118 | 154300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 252 | 20240118 | 154200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 253 | 20240118 | 154100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 254 | 20240118 | 154000 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 255 | 20240118 | 153900 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 256 | 20240118 | 153800 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 257 | 20240118 | 153700 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 258 | 20240118 | 153600 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 259 | 20240118 | 153500 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 260 | 20240118 | 153400 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 261 | 20240118 | 153300 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 262 | 20240118 | 153200 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 263 | 20240118 | 153100 | 635696646 | 416 | 416 | 416 | 416 | 0 |
| 264 | 20240118 | 153000 | 635696646 | 416 | 416 | 416 | 416 | 25617 |
| 265 | 20240118 | 152900 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 266 | 20240118 | 152800 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 267 | 20240118 | 152700 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 268 | 20240118 | 152600 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 269 | 20240118 | 152500 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 270 | 20240118 | 152400 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 271 | 20240118 | 152300 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 272 | 20240118 | 152200 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 273 | 20240118 | 152100 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 274 | 20240118 | 152000 | 625039974 | 418 | 418 | 418 | 418 | 0 |
| 275 | 20240118 | 151900 | 625039974 | 418 | 418 | 418 | 417 | 1011 |
| 276 | 20240118 | 151800 | 624617377 | 418 | 417 | 418 | 417 | 1041 |
| 277 | 20240118 | 151700 | 624183253 | 416 | 416 | 417 | 416 | 2474 |
| 278 | 20240118 | 151600 | 623154043 | 416 | 418 | 418 | 416 | 849 |
| 279 | 20240118 | 151500 | 622799719 | 418 | 418 | 418 | 418 | 4807 |
| 280 | 20240118 | 151400 | 620790393 | 419 | 417 | 420 | 417 | 15438 |
| 281 | 20240118 | 151300 | 614341293 | 417 | 416 | 417 | 416 | 2001 |
| 282 | 20240118 | 151200 | 613508876 | 416 | 415 | 416 | 415 | 2311 |
| 283 | 20240118 | 151100 | 612548500 | 415 | 415 | 415 | 415 | 1138 |
| 284 | 20240118 | 151000 | 612076230 | 415 | 416 | 416 | 415 | 575 |
| 285 | 20240118 | 150900 | 611837240 | 417 | 417 | 417 | 417 | 352 |
| 286 | 20240118 | 150800 | 611690456 | 417 | 417 | 417 | 417 | 0 |
| 287 | 20240118 | 150700 | 611690456 | 417 | 417 | 417 | 417 | 0 |
| 288 | 20240118 | 150600 | 611690456 | 417 | 417 | 417 | 417 | 6501 |
| 289 | 20240118 | 150500 | 608979539 | 415 | 416 | 416 | 414 | 9400 |
| 290 | 20240118 | 150400 | 605079413 | 414 | 417 | 417 | 414 | 3076 |
| 291 | 20240118 | 150300 | 603802726 | 417 | 417 | 417 | 417 | 0 |
| 292 | 20240118 | 150200 | 603802726 | 417 | 417 | 417 | 417 | 48 |
| 293 | 20240118 | 150100 | 603782710 | 417 | 417 | 417 | 417 | 954 |
| 294 | 20240118 | 150000 | 603384892 | 417 | 417 | 417 | 417 | 0 |
| 295 | 20240118 | 145900 | 603384892 | 417 | 415 | 417 | 415 | 711 |
| 296 | 20240118 | 145800 | 603089825 | 416 | 416 | 416 | 416 | 528 |
| 297 | 20240118 | 145700 | 602870177 | 416 | 416 | 416 | 416 | 1200 |
| 298 | 20240118 | 145600 | 602370977 | 416 | 416 | 416 | 416 | 1000 |
| 299 | 20240118 | 145500 | 601954977 | 417 | 417 | 417 | 417 | 0 |
| 300 | 20240118 | 145400 | 601954977 | 417 | 417 | 417 | 417 | 15 |
| 301 | 20240118 | 145300 | 601948722 | 417 | 417 | 417 | 417 | 0 |
| 302 | 20240118 | 145200 | 601948722 | 417 | 417 | 417 | 417 | 1 |
| 303 | 20240118 | 145100 | 601948305 | 414 | 416 | 416 | 414 | 1000 |
| 304 | 20240118 | 145000 | 601534283 | 417 | 417 | 417 | 417 | 2 |
| 305 | 20240118 | 144900 | 601533449 | 412 | 416 | 416 | 412 | 4247 |
| 306 | 20240118 | 144800 | 599774633 | 416 | 416 | 416 | 416 | 3027 |
| 307 | 20240118 | 144700 | 598515401 | 416 | 416 | 416 | 416 | 554 |
| 308 | 20240118 | 144600 | 598284937 | 416 | 416 | 416 | 416 | 0 |
| 309 | 20240118 | 144500 | 598284937 | 416 | 416 | 416 | 416 | 5 |
| 310 | 20240118 | 144400 | 598282857 | 416 | 416 | 416 | 416 | 0 |
| 311 | 20240118 | 144300 | 598282857 | 416 | 416 | 416 | 416 | 24 |
| 312 | 20240118 | 144200 | 598272873 | 416 | 415 | 416 | 415 | 3 |
| 313 | 20240118 | 144100 | 598271626 | 415 | 415 | 415 | 415 | 20 |
| 314 | 20240118 | 144000 | 598263326 | 417 | 417 | 417 | 417 | 4883 |
| 315 | 20240118 | 143900 | 596227115 | 417 | 415 | 417 | 415 | 484 |
| 316 | 20240118 | 143800 | 596026253 | 415 | 415 | 415 | 415 | 92 |
| 317 | 20240118 | 143700 | 595988073 | 415 | 415 | 415 | 415 | 70 |
| 318 | 20240118 | 143600 | 595959023 | 415 | 414 | 415 | 414 | 34 |
| 319 | 20240118 | 143500 | 595944933 | 414 | 414 | 414 | 414 | 1294 |
| 320 | 20240118 | 143400 | 595409217 | 414 | 414 | 414 | 414 | 0 |
| 321 | 20240118 | 143300 | 595409217 | 414 | 414 | 414 | 414 | 4728 |
| 322 | 20240118 | 143200 | 593451825 | 414 | 414 | 414 | 414 | 1415 |
| 323 | 20240118 | 143100 | 592866015 | 413 | 413 | 413 | 413 | 0 |
| 324 | 20240118 | 143000 | 592866015 | 413 | 413 | 413 | 413 | 1156 |
| 325 | 20240118 | 142900 | 592388587 | 413 | 413 | 413 | 413 | 0 |
| 326 | 20240118 | 142800 | 592388587 | 413 | 413 | 413 | 413 | 5 |
| 327 | 20240118 | 142700 | 592386522 | 413 | 414 | 414 | 410 | 13650 |
| 328 | 20240118 | 142600 | 586768292 | 411 | 414 | 414 | 411 | 8995 |
| 329 | 20240118 | 142500 | 583068688 | 414 | 414 | 414 | 414 | 0 |
| 330 | 20240118 | 142400 | 583068688 | 414 | 413 | 414 | 413 | 63 |
| 331 | 20240118 | 142300 | 583042668 | 411 | 417 | 417 | 411 | 35491 |
| 332 | 20240118 | 142200 | 568404229 | 415 | 417 | 417 | 415 | 10580 |
| 333 | 20240118 | 142100 | 564012270 | 418 | 418 | 418 | 418 | 366 |
| 334 | 20240118 | 142000 | 563859282 | 418 | 418 | 418 | 418 | 4745 |
| 335 | 20240118 | 141900 | 561875872 | 418 | 418 | 418 | 418 | 120 |
| 336 | 20240118 | 141800 | 561825712 | 413 | 413 | 413 | 413 | 0 |
| 337 | 20240118 | 141700 | 561825712 | 413 | 413 | 413 | 413 | 0 |
| 338 | 20240118 | 141600 | 561825712 | 413 | 413 | 413 | 413 | 4 |
| 339 | 20240118 | 141500 | 561824060 | 412 | 415 | 415 | 411 | 50010 |
| 340 | 20240118 | 141400 | 541179505 | 416 | 417 | 417 | 416 | 10000 |
| 341 | 20240118 | 141300 | 537018494 | 416 | 416 | 416 | 416 | 0 |
| 342 | 20240118 | 141200 | 537018494 | 416 | 416 | 416 | 416 | 0 |
| 343 | 20240118 | 141100 | 537018494 | 416 | 417 | 417 | 416 | 20000 |
| 344 | 20240118 | 141000 | 528692300 | 420 | 420 | 420 | 420 | 0 |
| 345 | 20240118 | 140900 | 528692300 | 420 | 420 | 420 | 420 | 0 |
| 346 | 20240118 | 140800 | 528692300 | 420 | 420 | 420 | 420 | 2 |
| 347 | 20240118 | 140700 | 528691460 | 420 | 420 | 420 | 420 | 7 |
| 348 | 20240118 | 140600 | 528688520 | 420 | 420 | 420 | 420 | 0 |
| 349 | 20240118 | 140500 | 528688520 | 420 | 420 | 420 | 420 | 10 |
| 350 | 20240118 | 140400 | 528684320 | 420 | 420 | 420 | 420 | 1 |
| 351 | 20240118 | 140300 | 528683900 | 420 | 420 | 420 | 420 | 1009 |
| 352 | 20240118 | 140200 | 528260120 | 416 | 416 | 416 | 416 | 75 |
| 353 | 20240118 | 140100 | 528228920 | 416 | 416 | 416 | 416 | 11050 |
| 354 | 20240118 | 140000 | 523632120 | 416 | 417 | 417 | 416 | 20462 |
| 355 | 20240118 | 135900 | 515100847 | 419 | 419 | 419 | 419 | 0 |
| 356 | 20240118 | 135800 | 515100847 | 419 | 420 | 420 | 419 | 18852 |
| 357 | 20240118 | 135700 | 507183017 | 420 | 417 | 420 | 417 | 19559 |
| 358 | 20240118 | 135600 | 498988133 | 418 | 418 | 418 | 418 | 3 |
| 359 | 20240118 | 135500 | 498986879 | 418 | 418 | 418 | 418 | 2 |
| 360 | 20240118 | 135400 | 498986043 | 418 | 417 | 418 | 417 | 1803 |
| 361 | 20240118 | 135300 | 498234190 | 417 | 417 | 417 | 417 | 1011 |
| 362 | 20240118 | 135200 | 497812603 | 417 | 417 | 417 | 417 | 4950 |
| 363 | 20240118 | 135100 | 495748453 | 417 | 418 | 418 | 417 | 17921 |
| 364 | 20240118 | 135000 | 488274391 | 418 | 418 | 418 | 418 | 25 |
| 365 | 20240118 | 134900 | 488263941 | 419 | 419 | 419 | 419 | 0 |
| 366 | 20240118 | 134800 | 488263941 | 419 | 418 | 420 | 418 | 579 |
| 367 | 20240118 | 134700 | 488021362 | 419 | 419 | 419 | 419 | 0 |
| 368 | 20240118 | 134600 | 488021362 | 419 | 419 | 419 | 419 | 1 |
| 369 | 20240118 | 134500 | 488020943 | 418 | 420 | 420 | 418 | 22 |
| 370 | 20240118 | 134400 | 488011743 | 418 | 420 | 420 | 418 | 249 |
| 371 | 20240118 | 134300 | 487907657 | 420 | 420 | 420 | 420 | 0 |
| 372 | 20240118 | 134200 | 487907657 | 420 | 420 | 420 | 420 | 1190 |
| 373 | 20240118 | 134100 | 487407857 | 418 | 419 | 419 | 418 | 2325 |
| 374 | 20240118 | 134000 | 486435996 | 421 | 421 | 421 | 421 | 1 |
| 375 | 20240118 | 133900 | 486435575 | 418 | 418 | 418 | 418 | 0 |
| 376 | 20240118 | 133800 | 486435575 | 418 | 418 | 418 | 418 | 1041 |
| 377 | 20240118 | 133700 | 486000437 | 418 | 418 | 418 | 418 | 10181 |
| 378 | 20240118 | 133600 | 481744779 | 418 | 419 | 419 | 418 | 5551 |
| 379 | 20240118 | 133500 | 479424367 | 421 | 421 | 421 | 421 | 1 |
| 380 | 20240118 | 133400 | 479423946 | 420 | 420 | 420 | 420 | 260 |
| 381 | 20240118 | 133300 | 479314746 | 420 | 420 | 420 | 420 | 0 |
| 382 | 20240118 | 133200 | 479314746 | 420 | 421 | 422 | 420 | 54 |
| 383 | 20240118 | 133100 | 479292062 | 421 | 421 | 421 | 421 | 2 |
| 384 | 20240118 | 133000 | 479291220 | 422 | 422 | 422 | 422 | 0 |
| 385 | 20240118 | 132900 | 479291220 | 422 | 422 | 422 | 421 | 4 |
| 386 | 20240118 | 132800 | 479289533 | 421 | 420 | 421 | 420 | 998 |
| 387 | 20240118 | 132700 | 478869875 | 421 | 420 | 421 | 420 | 10000 |
| 388 | 20240118 | 132600 | 474660875 | 419 | 419 | 419 | 419 | 0 |
| 389 | 20240118 | 132500 | 474660875 | 419 | 419 | 419 | 419 | 3239 |
| 390 | 20240118 | 132400 | 473303734 | 419 | 420 | 420 | 419 | 13 |
| 391 | 20240118 | 132300 | 473298275 | 421 | 421 | 421 | 421 | 1 |
| 392 | 20240118 | 132200 | 473297854 | 421 | 419 | 421 | 419 | 2 |
| 393 | 20240118 | 132100 | 473297014 | 422 | 422 | 422 | 422 | 600 |
| 394 | 20240118 | 132000 | 473043814 | 422 | 422 | 422 | 422 | 2 |
| 395 | 20240118 | 131900 | 473042970 | 419 | 420 | 420 | 419 | 50 |
| 396 | 20240118 | 131800 | 473022017 | 422 | 422 | 422 | 422 | 0 |
| 397 | 20240118 | 131700 | 473022017 | 422 | 422 | 422 | 422 | 1 |
| 398 | 20240118 | 131600 | 473021595 | 422 | 422 | 422 | 421 | 7 |
| 399 | 20240118 | 131500 | 473018644 | 420 | 420 | 420 | 420 | 753 |
| 400 | 20240118 | 131400 | 472702384 | 422 | 422 | 422 | 421 | 124 |
| 401 | 20240118 | 131300 | 472650178 | 421 | 421 | 421 | 419 | 1074 |
| 402 | 20240118 | 131200 | 472200008 | 422 | 422 | 422 | 422 | 19 |
| 403 | 20240118 | 131100 | 472191990 | 422 | 422 | 422 | 422 | 41 |
| 404 | 20240118 | 131000 | 472174688 | 422 | 422 | 422 | 422 | 0 |
| 405 | 20240118 | 130900 | 472174688 | 422 | 421 | 422 | 421 | 115 |
| 406 | 20240118 | 130800 | 472126166 | 422 | 422 | 422 | 422 | 4 |
| 407 | 20240118 | 130700 | 472124478 | 422 | 422 | 422 | 422 | 0 |
| 408 | 20240118 | 130600 | 472124478 | 422 | 422 | 422 | 422 | 7 |
| 409 | 20240118 | 130500 | 472121524 | 420 | 420 | 420 | 420 | 0 |
| 410 | 20240118 | 130400 | 472121524 | 420 | 420 | 420 | 420 | 558 |
| 411 | 20240118 | 130300 | 471887164 | 422 | 422 | 422 | 422 | 1 |
| 412 | 20240118 | 130200 | 471886742 | 422 | 422 | 422 | 422 | 2 |
| 413 | 20240118 | 130100 | 471885898 | 421 | 421 | 421 | 421 | 18 |
| 414 | 20240118 | 130000 | 471878320 | 422 | 422 | 422 | 422 | 0 |
| 415 | 20240118 | 125900 | 471878320 | 422 | 423 | 423 | 422 | 2 |
| 416 | 20240118 | 125800 | 471877475 | 420 | 420 | 420 | 420 | 0 |
| 417 | 20240118 | 125700 | 471877475 | 420 | 420 | 420 | 420 | 3540 |
| 418 | 20240118 | 125600 | 470390675 | 420 | 420 | 420 | 420 | 0 |
| 419 | 20240118 | 125500 | 470390675 | 420 | 420 | 420 | 420 | 70 |
| 420 | 20240118 | 125400 | 470361275 | 417 | 417 | 417 | 417 | 0 |
| 421 | 20240118 | 125300 | 470361275 | 417 | 418 | 418 | 417 | 20000 |
| 422 | 20240118 | 125200 | 462012490 | 419 | 419 | 419 | 419 | 0 |
| 423 | 20240118 | 125100 | 462012490 | 419 | 419 | 419 | 419 | 238 |
| 424 | 20240118 | 125000 | 461912768 | 419 | 419 | 419 | 419 | 0 |
| 425 | 20240118 | 124900 | 461912768 | 419 | 419 | 419 | 419 | 39 |
| 426 | 20240118 | 124800 | 461896427 | 419 | 419 | 420 | 419 | 113 |
| 427 | 20240118 | 124700 | 461849072 | 420 | 420 | 420 | 420 | 0 |
| 428 | 20240118 | 124600 | 461849072 | 420 | 420 | 420 | 420 | 0 |
| 429 | 20240118 | 124500 | 461849072 | 420 | 420 | 420 | 420 | 1 |
| 430 | 20240118 | 124400 | 461848652 | 418 | 418 | 418 | 418 | 4658 |
| 431 | 20240118 | 124300 | 459901608 | 418 | 418 | 418 | 418 | 500 |
| 432 | 20240118 | 124200 | 459692608 | 418 | 419 | 419 | 418 | 3161 |
| 433 | 20240118 | 124100 | 458370701 | 419 | 419 | 419 | 419 | 12 |
| 434 | 20240118 | 124000 | 458365673 | 419 | 420 | 420 | 419 | 507 |
| 435 | 20240118 | 123900 | 458153236 | 420 | 420 | 420 | 420 | 2402 |
| 436 | 20240118 | 123800 | 457144396 | 420 | 420 | 420 | 420 | 823 |
| 437 | 20240118 | 123700 | 456798736 | 419 | 419 | 419 | 419 | 1624 |
| 438 | 20240118 | 123600 | 456118280 | 419 | 419 | 419 | 419 | 2 |
| 439 | 20240118 | 123500 | 456117442 | 419 | 419 | 419 | 419 | 112 |
| 440 | 20240118 | 123400 | 456070514 | 419 | 419 | 419 | 419 | 4 |
| 441 | 20240118 | 123300 | 456068838 | 419 | 419 | 419 | 419 | 4 |
| 442 | 20240118 | 123200 | 456067162 | 419 | 419 | 419 | 419 | 1 |
| 443 | 20240118 | 123100 | 456066743 | 419 | 419 | 419 | 419 | 8 |
| 444 | 20240118 | 123000 | 456063391 | 419 | 420 | 420 | 419 | 52 |
| 445 | 20240118 | 122900 | 456041565 | 420 | 420 | 420 | 420 | 105 |
| 446 | 20240118 | 122800 | 455997465 | 420 | 420 | 420 | 420 | 101 |
| 447 | 20240118 | 122700 | 455955045 | 420 | 420 | 420 | 420 | 13 |
| 448 | 20240118 | 122600 | 455949585 | 420 | 420 | 420 | 420 | 5 |
| 449 | 20240118 | 122500 | 455947485 | 417 | 417 | 417 | 417 | 0 |
| 450 | 20240118 | 122400 | 455947485 | 417 | 420 | 420 | 417 | 5004 |
| 451 | 20240118 | 122300 | 453857976 | 420 | 420 | 420 | 420 | 5 |
| 452 | 20240118 | 122200 | 453855876 | 420 | 418 | 420 | 418 | 1057 |
| 453 | 20240118 | 122100 | 453413994 | 418 | 419 | 419 | 418 | 117 |
| 454 | 20240118 | 122000 | 453364988 | 418 | 420 | 420 | 418 | 150 |
| 455 | 20240118 | 121900 | 453302279 | 420 | 420 | 420 | 420 | 8 |
| 456 | 20240118 | 121800 | 453298919 | 418 | 418 | 418 | 418 | 1000 |
| 457 | 20240118 | 121700 | 452880919 | 419 | 419 | 419 | 419 | 0 |
| 458 | 20240118 | 121600 | 452880919 | 419 | 419 | 419 | 419 | 0 |
| 459 | 20240118 | 121500 | 452880919 | 419 | 420 | 420 | 419 | 132 |
| 460 | 20240118 | 121400 | 452825610 | 420 | 420 | 420 | 420 | 521 |
| 461 | 20240118 | 121300 | 452606790 | 419 | 419 | 419 | 419 | 100 |
| 462 | 20240118 | 121200 | 452564890 | 416 | 416 | 416 | 416 | 0 |
| 463 | 20240118 | 121100 | 452564890 | 416 | 416 | 416 | 416 | 0 |
| 464 | 20240118 | 121000 | 452564890 | 416 | 416 | 416 | 416 | 1400 |
| 465 | 20240118 | 120900 | 451982490 | 415 | 415 | 415 | 415 | 0 |
| 466 | 20240118 | 120800 | 451982490 | 415 | 417 | 417 | 415 | 7716 |
| 467 | 20240118 | 120700 | 448777675 | 418 | 417 | 418 | 417 | 3100 |
| 468 | 20240118 | 120600 | 447484875 | 418 | 418 | 418 | 418 | 1588 |
| 469 | 20240118 | 120500 | 446821091 | 418 | 418 | 418 | 418 | 40 |
| 470 | 20240118 | 120400 | 446804371 | 419 | 418 | 419 | 418 | 708 |
| 471 | 20240118 | 120300 | 446508426 | 418 | 418 | 418 | 418 | 4 |
| 472 | 20240118 | 120200 | 446506754 | 418 | 418 | 418 | 418 | 70 |
| 473 | 20240118 | 120100 | 446477494 | 418 | 418 | 418 | 418 | 7278 |
| 474 | 20240118 | 120000 | 443435290 | 418 | 418 | 418 | 418 | 5555 |
| 475 | 20240118 | 115900 | 441113300 | 418 | 420 | 420 | 418 | 19204 |
| 476 | 20240118 | 115800 | 433078930 | 421 | 421 | 421 | 421 | 18 |
| 477 | 20240118 | 115700 | 433071352 | 421 | 421 | 421 | 421 | 200 |
| 478 | 20240118 | 115600 | 432987152 | 421 | 421 | 421 | 421 | 0 |
| 479 | 20240118 | 115500 | 432987152 | 421 | 420 | 421 | 420 | 1755 |
| 480 | 20240118 | 115400 | 432250051 | 421 | 421 | 421 | 421 | 0 |
| 481 | 20240118 | 115300 | 432250051 | 421 | 421 | 421 | 421 | 2 |
| 482 | 20240118 | 115200 | 432249209 | 420 | 420 | 420 | 420 | 17 |
| 483 | 20240118 | 115100 | 432242069 | 419 | 419 | 419 | 419 | 3 |
| 484 | 20240118 | 115000 | 432240812 | 420 | 420 | 420 | 420 | 2000 |
| 485 | 20240118 | 114900 | 431400812 | 420 | 420 | 420 | 420 | 28 |
| 486 | 20240118 | 114800 | 431389052 | 420 | 420 | 420 | 420 | 0 |
| 487 | 20240118 | 114700 | 431389052 | 420 | 420 | 420 | 420 | 0 |
| 488 | 20240118 | 114600 | 431389052 | 420 | 420 | 420 | 420 | 1033 |
| 489 | 20240118 | 114500 | 430955192 | 420 | 420 | 420 | 420 | 0 |
| 490 | 20240118 | 114400 | 430955192 | 420 | 421 | 421 | 420 | 21803 |
| 491 | 20240118 | 114300 | 421796837 | 421 | 421 | 421 | 421 | 0 |
| 492 | 20240118 | 114200 | 421796837 | 421 | 423 | 423 | 421 | 7876 |
| 493 | 20240118 | 114100 | 418478690 | 424 | 424 | 424 | 424 | 5 |
| 494 | 20240118 | 114000 | 418476570 | 424 | 424 | 424 | 424 | 1 |
| 495 | 20240118 | 113900 | 418476146 | 423 | 423 | 423 | 423 | 1500 |
| 496 | 20240118 | 113800 | 417841646 | 423 | 423 | 423 | 423 | 1 |
| 497 | 20240118 | 113700 | 417841223 | 424 | 424 | 424 | 424 | 1 |
| 498 | 20240118 | 113600 | 417840799 | 424 | 424 | 424 | 424 | 1 |
| 499 | 20240118 | 113500 | 417840375 | 424 | 424 | 424 | 424 | 4 |
| 500 | 20240118 | 113400 | 417838679 | 424 | 424 | 424 | 424 | 1 |
| 501 | 20240118 | 113300 | 417838255 | 424 | 424 | 424 | 424 | 0 |
| 502 | 20240118 | 113200 | 417838255 | 424 | 424 | 424 | 424 | 35 |
| 503 | 20240118 | 113100 | 417823415 | 421 | 421 | 421 | 421 | 0 |
| 504 | 20240118 | 113000 | 417823415 | 421 | 421 | 421 | 421 | 0 |
| 505 | 20240118 | 112900 | 417823415 | 421 | 424 | 424 | 421 | 11072 |
| 506 | 20240118 | 112800 | 413149705 | 424 | 424 | 424 | 424 | 203 |
| 507 | 20240118 | 112700 | 413063633 | 422 | 422 | 422 | 422 | 12 |
| 508 | 20240118 | 112600 | 413058569 | 424 | 423 | 424 | 420 | 32947 |
| 509 | 20240118 | 112500 | 399172578 | 423 | 423 | 423 | 423 | 0 |
| 510 | 20240118 | 112400 | 399172578 | 423 | 423 | 423 | 423 | 21 |
| 511 | 20240118 | 112300 | 399163695 | 423 | 423 | 423 | 423 | 311 |
| 512 | 20240118 | 112200 | 399032142 | 422 | 422 | 422 | 422 | 0 |
| 513 | 20240118 | 112100 | 399032142 | 422 | 422 | 422 | 422 | 0 |
| 514 | 20240118 | 112000 | 399032142 | 422 | 422 | 422 | 422 | 2 |
| 515 | 20240118 | 111900 | 399031298 | 422 | 422 | 422 | 422 | 1 |
| 516 | 20240118 | 111800 | 399030876 | 422 | 422 | 422 | 422 | 500 |
| 517 | 20240118 | 111700 | 398819876 | 422 | 422 | 422 | 422 | 0 |
| 518 | 20240118 | 111600 | 398819876 | 422 | 422 | 422 | 421 | 3188 |
| 519 | 20240118 | 111500 | 397474740 | 421 | 421 | 421 | 421 | 917 |
| 520 | 20240118 | 111400 | 397088683 | 419 | 419 | 419 | 419 | 3 |
| 521 | 20240118 | 111300 | 397087426 | 419 | 420 | 420 | 419 | 3094 |
| 522 | 20240118 | 111200 | 395788160 | 421 | 421 | 421 | 421 | 1 |
| 523 | 20240118 | 111100 | 395787739 | 421 | 422 | 422 | 421 | 211 |
| 524 | 20240118 | 111000 | 395698907 | 422 | 422 | 422 | 422 | 0 |
| 525 | 20240118 | 110900 | 395698907 | 422 | 422 | 422 | 422 | 0 |
| 526 | 20240118 | 110800 | 395698907 | 422 | 422 | 422 | 422 | 2 |
| 527 | 20240118 | 110700 | 395698063 | 422 | 422 | 422 | 422 | 0 |
| 528 | 20240118 | 110600 | 395698063 | 422 | 422 | 422 | 422 | 2 |
| 529 | 20240118 | 110500 | 395697219 | 422 | 422 | 422 | 422 | 1 |
| 530 | 20240118 | 110400 | 395696797 | 420 | 420 | 420 | 420 | 0 |
| 531 | 20240118 | 110300 | 395696797 | 420 | 420 | 420 | 420 | 101 |
| 532 | 20240118 | 110200 | 395654377 | 420 | 422 | 422 | 420 | 3430 |
| 533 | 20240118 | 110100 | 394213351 | 422 | 422 | 422 | 422 | 3 |
| 534 | 20240118 | 110000 | 394212085 | 421 | 422 | 422 | 421 | 1401 |
| 535 | 20240118 | 105900 | 393621216 | 422 | 422 | 422 | 422 | 0 |
| 536 | 20240118 | 105800 | 393621216 | 422 | 422 | 422 | 422 | 0 |
| 537 | 20240118 | 105700 | 393621216 | 422 | 422 | 422 | 422 | 0 |
| 538 | 20240118 | 105600 | 393621216 | 422 | 422 | 422 | 422 | 0 |
| 539 | 20240118 | 105500 | 393621216 | 422 | 422 | 422 | 422 | 0 |
| 540 | 20240118 | 105400 | 393621216 | 422 | 422 | 422 | 422 | 990 |
| 541 | 20240118 | 105300 | 393203436 | 424 | 424 | 424 | 424 | 9 |
| 542 | 20240118 | 105200 | 393199620 | 424 | 424 | 424 | 424 | 1 |
| 543 | 20240118 | 105100 | 393199196 | 424 | 424 | 424 | 424 | 1 |
| 544 | 20240118 | 105000 | 393198772 | 421 | 421 | 421 | 421 | 0 |
| 545 | 20240118 | 104900 | 393198772 | 421 | 422 | 422 | 421 | 58 |
| 546 | 20240118 | 104800 | 393174353 | 420 | 421 | 421 | 420 | 3 |
| 547 | 20240118 | 104700 | 393173092 | 420 | 424 | 424 | 420 | 5 |
| 548 | 20240118 | 104600 | 393170984 | 418 | 421 | 421 | 418 | 6000 |
| 549 | 20240118 | 104500 | 390656687 | 421 | 421 | 421 | 421 | 0 |
| 550 | 20240118 | 104400 | 390656687 | 421 | 421 | 421 | 421 | 99 |
| 551 | 20240118 | 104300 | 390615008 | 421 | 421 | 421 | 421 | 1 |
| 552 | 20240118 | 104200 | 390614587 | 421 | 421 | 421 | 421 | 620 |
| 553 | 20240118 | 104100 | 390353567 | 424 | 424 | 424 | 424 | 1 |
| 554 | 20240118 | 104000 | 390353143 | 424 | 420 | 424 | 420 | 506 |
| 555 | 20240118 | 103900 | 390140607 | 418 | 423 | 423 | 418 | 30613 |
| 556 | 20240118 | 103800 | 377314854 | 423 | 424 | 424 | 423 | 221 |
| 557 | 20240118 | 103700 | 377221231 | 424 | 424 | 424 | 424 | 717 |
| 558 | 20240118 | 103600 | 376917223 | 424 | 424 | 424 | 424 | 0 |
| 559 | 20240118 | 103500 | 376917223 | 424 | 424 | 424 | 424 | 100 |
| 560 | 20240118 | 103400 | 376874823 | 424 | 424 | 424 | 424 | 2379 |
| 561 | 20240118 | 103300 | 375866127 | 425 | 426 | 426 | 425 | 84 |
| 562 | 20240118 | 103200 | 375830353 | 425 | 425 | 425 | 425 | 211 |
| 563 | 20240118 | 103100 | 375740678 | 425 | 425 | 425 | 425 | 1050 |
| 564 | 20240118 | 103000 | 375294428 | 426 | 426 | 426 | 426 | 807 |
| 565 | 20240118 | 102900 | 374950646 | 426 | 426 | 426 | 425 | 38 |
| 566 | 20240118 | 102800 | 374934469 | 426 | 424 | 426 | 424 | 1370 |
| 567 | 20240118 | 102700 | 374352317 | 424 | 422 | 424 | 422 | 5319 |
| 568 | 20240118 | 102600 | 372098865 | 422 | 422 | 422 | 422 | 1 |
| 569 | 20240118 | 102500 | 372098443 | 419 | 421 | 421 | 419 | 12311 |
| 570 | 20240118 | 102400 | 366921066 | 420 | 420 | 422 | 420 | 605 |
| 571 | 20240118 | 102300 | 366666356 | 422 | 422 | 422 | 422 | 100 |
| 572 | 20240118 | 102200 | 366624156 | 422 | 422 | 422 | 422 | 1661 |
| 573 | 20240118 | 102100 | 365923214 | 422 | 422 | 422 | 422 | 1893 |
| 574 | 20240118 | 102000 | 365124368 | 422 | 423 | 423 | 422 | 324 |
| 575 | 20240118 | 101900 | 364987539 | 423 | 422 | 423 | 420 | 357 |
| 576 | 20240118 | 101800 | 364837310 | 421 | 421 | 421 | 421 | 0 |
| 577 | 20240118 | 101700 | 364837310 | 421 | 421 | 421 | 421 | 374 |
| 578 | 20240118 | 101600 | 364679856 | 421 | 421 | 421 | 420 | 127 |
| 579 | 20240118 | 101500 | 364626390 | 421 | 422 | 422 | 421 | 2682 |
| 580 | 20240118 | 101400 | 363497118 | 423 | 423 | 423 | 423 | 100 |
| 581 | 20240118 | 101300 | 363454818 | 423 | 425 | 425 | 423 | 764 |
| 582 | 20240118 | 101200 | 363131286 | 425 | 425 | 425 | 423 | 626 |
| 583 | 20240118 | 101100 | 362865238 | 426 | 426 | 426 | 426 | 1000 |
| 584 | 20240118 | 101000 | 362439238 | 426 | 426 | 426 | 426 | 0 |
| 585 | 20240118 | 100900 | 362439238 | 426 | 425 | 426 | 425 | 293 |
| 586 | 20240118 | 100800 | 362314661 | 425 | 425 | 425 | 425 | 622 |
| 587 | 20240118 | 100700 | 362050311 | 422 | 424 | 424 | 422 | 854 |
| 588 | 20240118 | 100600 | 361689025 | 424 | 424 | 424 | 424 | 4522 |
| 589 | 20240118 | 100500 | 359771697 | 424 | 425 | 425 | 424 | 1002 |
| 590 | 20240118 | 100400 | 359346613 | 425 | 425 | 425 | 425 | 501 |
| 591 | 20240118 | 100300 | 359133688 | 426 | 426 | 426 | 426 | 545 |
| 592 | 20240118 | 100200 | 358901518 | 426 | 425 | 426 | 425 | 6230 |
| 593 | 20240118 | 100100 | 356249719 | 425 | 424 | 425 | 424 | 1088 |
| 594 | 20240118 | 100000 | 355788319 | 424 | 423 | 424 | 423 | 2125 |
| 595 | 20240118 | 095900 | 354887920 | 423 | 423 | 423 | 423 | 3504 |
| 596 | 20240118 | 095800 | 353405728 | 422 | 421 | 422 | 421 | 6518 |
| 597 | 20240118 | 095700 | 350658354 | 421 | 420 | 421 | 420 | 18284 |
| 598 | 20240118 | 095600 | 342979072 | 420 | 420 | 420 | 420 | 15 |
| 599 | 20240118 | 095500 | 342972772 | 419 | 419 | 419 | 419 | 400 |
| 600 | 20240118 | 095400 | 342805172 | 418 | 419 | 419 | 418 | 202 |
| 601 | 20240118 | 095300 | 342720576 | 419 | 419 | 419 | 419 | 119 |
| 602 | 20240118 | 095200 | 342670715 | 419 | 420 | 420 | 419 | 186 |
| 603 | 20240118 | 095100 | 342592737 | 419 | 420 | 420 | 419 | 3744 |
| 604 | 20240118 | 095000 | 341023998 | 420 | 420 | 420 | 420 | 1856 |
| 605 | 20240118 | 094900 | 340244478 | 420 | 419 | 420 | 418 | 13636 |
| 606 | 20240118 | 094800 | 334528608 | 418 | 416 | 418 | 416 | 5511 |
| 607 | 20240118 | 094700 | 332229942 | 416 | 416 | 416 | 416 | 2 |
| 608 | 20240118 | 094600 | 332229110 | 416 | 416 | 416 | 416 | 2560 |
| 609 | 20240118 | 094500 | 331164150 | 416 | 416 | 416 | 415 | 6520 |
| 610 | 20240118 | 094400 | 328457830 | 416 | 416 | 416 | 416 | 0 |
| 611 | 20240118 | 094300 | 328457830 | 416 | 416 | 416 | 416 | 3277 |
| 612 | 20240118 | 094200 | 327094598 | 417 | 416 | 417 | 416 | 806 |
| 613 | 20240118 | 094100 | 326759201 | 418 | 417 | 418 | 417 | 789 |
| 614 | 20240118 | 094000 | 326429401 | 417 | 417 | 417 | 417 | 1 |
| 615 | 20240118 | 093900 | 326428984 | 417 | 417 | 420 | 415 | 8494 |
| 616 | 20240118 | 093800 | 322883017 | 417 | 417 | 417 | 417 | 3032 |
| 617 | 20240118 | 093700 | 321618673 | 417 | 415 | 417 | 415 | 3551 |
| 618 | 20240118 | 093600 | 320142450 | 414 | 414 | 414 | 414 | 3883 |
| 619 | 20240118 | 093500 | 318534888 | 414 | 414 | 414 | 414 | 4432 |
| 620 | 20240118 | 093400 | 316700040 | 414 | 409 | 414 | 409 | 17253 |
| 621 | 20240118 | 093300 | 309584586 | 408 | 413 | 413 | 408 | 10501 |
| 622 | 20240118 | 093200 | 305295725 | 404 | 409 | 409 | 404 | 31441 |
| 623 | 20240118 | 093100 | 292534014 | 409 | 410 | 410 | 409 | 6010 |
| 624 | 20240118 | 093000 | 290075922 | 410 | 410 | 410 | 410 | 149 |
| 625 | 20240118 | 092900 | 290014832 | 414 | 410 | 414 | 410 | 5001 |
| 626 | 20240118 | 092800 | 287964418 | 410 | 411 | 411 | 410 | 500 |
| 627 | 20240118 | 092700 | 287759317 | 410 | 410 | 410 | 410 | 1855 |
| 628 | 20240118 | 092600 | 286998767 | 406 | 413 | 413 | 406 | 48940 |
| 629 | 20240118 | 092500 | 266940967 | 413 | 412 | 413 | 412 | 22632 |
| 630 | 20240118 | 092400 | 257595011 | 412 | 413 | 413 | 412 | 2 |
| 631 | 20240118 | 092300 | 257594186 | 412 | 413 | 413 | 412 | 14279 |
| 632 | 20240118 | 092200 | 251702568 | 413 | 413 | 413 | 413 | 2754 |
| 633 | 20240118 | 092100 | 250565166 | 412 | 413 | 413 | 411 | 22614 |
| 634 | 20240118 | 092000 | 241250877 | 413 | 410 | 413 | 410 | 12148 |
| 635 | 20240118 | 091900 | 236270098 | 410 | 413 | 413 | 410 | 2004 |
| 636 | 20240118 | 091800 | 235443357 | 410 | 413 | 413 | 410 | 488 |
| 637 | 20240118 | 091700 | 235243159 | 411 | 410 | 411 | 410 | 2599 |
| 638 | 20240118 | 091600 | 234176162 | 410 | 408 | 410 | 408 | 68659 |
| 639 | 20240118 | 091500 | 206090916 | 406 | 408 | 409 | 406 | 13004 |
| 640 | 20240118 | 091400 | 200786951 | 407 | 408 | 409 | 402 | 32824 |
| 641 | 20240118 | 091300 | 187464726 | 408 | 408 | 409 | 405 | 57242 |
| 642 | 20240118 | 091200 | 164217400 | 409 | 406 | 409 | 405 | 108546 |
| 643 | 20240118 | 091100 | 120014251 | 406 | 409 | 409 | 406 | 42649 |
| 644 | 20240118 | 091000 | 102657207 | 409 | 406 | 409 | 406 | 5500 |
| 645 | 20240118 | 090900 | 100422707 | 404 | 408 | 409 | 401 | 18862 |
| 646 | 20240118 | 090800 | 92776684 | 408 | 409 | 409 | 408 | 6652 |
| 647 | 20240118 | 090700 | 90058106 | 410 | 409 | 410 | 409 | 4434 |
| 648 | 20240118 | 090600 | 88242597 | 409 | 409 | 414 | 409 | 41938 |
| 649 | 20240118 | 090500 | 71063711 | 413 | 413 | 413 | 406 | 16347 |
| 650 | 20240118 | 090400 | 64370534 | 413 | 416 | 416 | 413 | 14950 |
| 651 | 20240118 | 090300 | 58171657 | 418 | 419 | 421 | 418 | 274 |
| 652 | 20240118 | 090200 | 58056731 | 421 | 416 | 422 | 413 | 22016 |
| 653 | 20240118 | 090100 | 48883164 | 415 | 420 | 420 | 402 | 77703 |
| 654 | 20240118 | 090000 | 16732723 | 423 | 416 | 423 | 416 | 40101 |