29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 3 | 20240118 | 190000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240118 | 185900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240118 | 185800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240118 | 185700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240118 | 185600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240118 | 185500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240118 | 185400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240118 | 185300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240118 | 185200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240118 | 185100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240118 | 185000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240118 | 184900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240118 | 184800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240118 | 184700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240118 | 184600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240118 | 184500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240118 | 184400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240118 | 184300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240118 | 184200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240118 | 184100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240118 | 184000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240118 | 183900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240118 | 183800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240118 | 183700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240118 | 183600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240118 | 183500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240118 | 183400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240118 | 183300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240118 | 183200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240118 | 183100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 33 | 20240118 | 183000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240118 | 182900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240118 | 182800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240118 | 182700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240118 | 182600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240118 | 182500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240118 | 182400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240118 | 182300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240118 | 182200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240118 | 182100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240118 | 182000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240118 | 181900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240118 | 181800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240118 | 181700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240118 | 181600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240118 | 181500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240118 | 181400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240118 | 181300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240118 | 181200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240118 | 181100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240118 | 181000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240118 | 180900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240118 | 180800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240118 | 180700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240118 | 180600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240118 | 180500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240118 | 180400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240118 | 180300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240118 | 180200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240118 | 180100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 63 | 20240118 | 180000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240118 | 175900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240118 | 175800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240118 | 175700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240118 | 175600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240118 | 175500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240118 | 175400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240118 | 175300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240118 | 175200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240118 | 175100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240118 | 175000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240118 | 174900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240118 | 174800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240118 | 174700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240118 | 174600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240118 | 174500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240118 | 174400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240118 | 174300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240118 | 174200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240118 | 174100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240118 | 174000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240118 | 173900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240118 | 173800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240118 | 173700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240118 | 173600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240118 | 173500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240118 | 173400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240118 | 173300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240118 | 173200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240118 | 173100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 93 | 20240118 | 173000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240118 | 172900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240118 | 172800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240118 | 172700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240118 | 172600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240118 | 172500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240118 | 172400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240118 | 172300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240118 | 172200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240118 | 172100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240118 | 172000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240118 | 171900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240118 | 171800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240118 | 171700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240118 | 171600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240118 | 171500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240118 | 171400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240118 | 171300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240118 | 171200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240118 | 171100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240118 | 171000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240118 | 170900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240118 | 170800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240118 | 170700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240118 | 170600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240118 | 170500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240118 | 170400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240118 | 170300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240118 | 170200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240118 | 170100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 123 | 20240118 | 170000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240118 | 165900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240118 | 165800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240118 | 165700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240118 | 165600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240118 | 165500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240118 | 165400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240118 | 165300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240118 | 165200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240118 | 165100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240118 | 165000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240118 | 164900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240118 | 164800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240118 | 164700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240118 | 164600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240118 | 164500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240118 | 164400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240118 | 164300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240118 | 164200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240118 | 164100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240118 | 164000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240118 | 163900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240118 | 163800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240118 | 163700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240118 | 163600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240118 | 163500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240118 | 163400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240118 | 163300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240118 | 163200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240118 | 163100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 153 | 20240118 | 163000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240118 | 162900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240118 | 162800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240118 | 162700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240118 | 162600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240118 | 162500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240118 | 162400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240118 | 162300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240118 | 162200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240118 | 162100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240118 | 162000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240118 | 161900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240118 | 161800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240118 | 161700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240118 | 161600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240118 | 161500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240118 | 161400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240118 | 161300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240118 | 161200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240118 | 161100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240118 | 161000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240118 | 160900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240118 | 160800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240118 | 160700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240118 | 160600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240118 | 160500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240118 | 160400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240118 | 160300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240118 | 160200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240118 | 160100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 183 | 20240118 | 160000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240118 | 155900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20240118 | 155800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20240118 | 155700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240118 | 155600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240118 | 155500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240118 | 155400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240118 | 155300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240118 | 155200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240118 | 155100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240118 | 155000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240118 | 154900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240118 | 154800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20240118 | 154700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20240118 | 154600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20240118 | 154500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20240118 | 154400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20240118 | 154300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20240118 | 154200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20240118 | 154100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20240118 | 154000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20240118 | 153900 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20240118 | 153800 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20240118 | 153700 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20240118 | 153600 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20240118 | 153500 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20240118 | 153400 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20240118 | 153300 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20240118 | 153200 | 532206505 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20240118 | 153100 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 213 | 20240118 | 153000 | 532206505 | 4245 | 4245 | 4245 | 4245 | 2297 |
| 214 | 20240118 | 152900 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20240118 | 152800 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20240118 | 152700 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20240118 | 152600 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20240118 | 152500 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20240118 | 152400 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20240118 | 152300 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20240118 | 152200 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20240118 | 152100 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20240118 | 152000 | 522455740 | 4205 | 4205 | 4205 | 4205 | 0 |
| 224 | 20240118 | 151900 | 522455740 | 4205 | 4210 | 4210 | 4205 | 260 |
| 225 | 20240118 | 151800 | 521361455 | 4210 | 4210 | 4210 | 4210 | 3 |
| 226 | 20240118 | 151700 | 521348825 | 4210 | 4205 | 4210 | 4205 | 151 |
| 227 | 20240118 | 151600 | 520713370 | 4205 | 4210 | 4210 | 4205 | 240 |
| 228 | 20240118 | 151500 | 519703370 | 4210 | 4215 | 4215 | 4210 | 121 |
| 229 | 20240118 | 151400 | 519193420 | 4210 | 4210 | 4210 | 4210 | 9 |
| 230 | 20240118 | 151300 | 519155530 | 4200 | 4210 | 4210 | 4200 | 867 |
| 231 | 20240118 | 151200 | 515509460 | 4200 | 4200 | 4200 | 4200 | 286 |
| 232 | 20240118 | 151100 | 514308260 | 4205 | 4205 | 4205 | 4205 | 12 |
| 233 | 20240118 | 151000 | 514257800 | 4205 | 4205 | 4205 | 4205 | 108 |
| 234 | 20240118 | 150900 | 513803660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 235 | 20240118 | 150800 | 513803660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 236 | 20240118 | 150700 | 513803660 | 4205 | 4205 | 4205 | 4205 | 60 |
| 237 | 20240118 | 150600 | 513551360 | 4195 | 4190 | 4195 | 4190 | 71 |
| 238 | 20240118 | 150500 | 513253865 | 4185 | 4185 | 4185 | 4185 | 0 |
| 239 | 20240118 | 150400 | 513253865 | 4185 | 4185 | 4185 | 4185 | 74 |
| 240 | 20240118 | 150300 | 512944175 | 4190 | 4190 | 4190 | 4190 | 0 |
| 241 | 20240118 | 150200 | 512944175 | 4190 | 4190 | 4190 | 4190 | 321 |
| 242 | 20240118 | 150100 | 511599185 | 4190 | 4190 | 4190 | 4190 | 201 |
| 243 | 20240118 | 150000 | 510756995 | 4195 | 4195 | 4195 | 4195 | 50 |
| 244 | 20240118 | 145900 | 510547245 | 4195 | 4195 | 4195 | 4195 | 21 |
| 245 | 20240118 | 145800 | 510459150 | 4190 | 4195 | 4195 | 4190 | 123 |
| 246 | 20240118 | 145700 | 509943665 | 4195 | 4195 | 4195 | 4195 | 87 |
| 247 | 20240118 | 145600 | 509578700 | 4195 | 4195 | 4195 | 4195 | 0 |
| 248 | 20240118 | 145500 | 509578700 | 4195 | 4200 | 4205 | 4195 | 244 |
| 249 | 20240118 | 145400 | 508554230 | 4200 | 4200 | 4200 | 4200 | 10 |
| 250 | 20240118 | 145300 | 508512230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 251 | 20240118 | 145200 | 508512230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 252 | 20240118 | 145100 | 508512230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 253 | 20240118 | 145000 | 508512230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 254 | 20240118 | 144900 | 508512230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 255 | 20240118 | 144800 | 508512230 | 4200 | 4200 | 4200 | 4200 | 16 |
| 256 | 20240118 | 144700 | 508445030 | 4205 | 4200 | 4205 | 4200 | 12 |
| 257 | 20240118 | 144600 | 508394580 | 4200 | 4215 | 4215 | 4200 | 502 |
| 258 | 20240118 | 144500 | 506284590 | 4210 | 4210 | 4210 | 4210 | 159 |
| 259 | 20240118 | 144400 | 505615200 | 4210 | 4210 | 4210 | 4210 | 101 |
| 260 | 20240118 | 144300 | 505189990 | 4215 | 4215 | 4215 | 4215 | 1 |
| 261 | 20240118 | 144200 | 505185775 | 4210 | 4210 | 4210 | 4210 | 65 |
| 262 | 20240118 | 144100 | 504912125 | 4210 | 4185 | 4210 | 4185 | 850 |
| 263 | 20240118 | 144000 | 501346310 | 4180 | 4180 | 4180 | 4180 | 67 |
| 264 | 20240118 | 143900 | 501066250 | 4180 | 4185 | 4185 | 4175 | 44 |
| 265 | 20240118 | 143800 | 500882500 | 4185 | 4170 | 4185 | 4170 | 68 |
| 266 | 20240118 | 143700 | 500598390 | 4170 | 4170 | 4170 | 4170 | 0 |
| 267 | 20240118 | 143600 | 500598390 | 4170 | 4165 | 4170 | 4165 | 96 |
| 268 | 20240118 | 143500 | 500198400 | 4170 | 4170 | 4170 | 4170 | 1 |
| 269 | 20240118 | 143400 | 500194230 | 4165 | 4165 | 4165 | 4165 | 5 |
| 270 | 20240118 | 143300 | 500173405 | 4165 | 4165 | 4165 | 4165 | 12 |
| 271 | 20240118 | 143200 | 500123425 | 4165 | 4165 | 4165 | 4165 | 0 |
| 272 | 20240118 | 143100 | 500123425 | 4165 | 4165 | 4165 | 4165 | 5 |
| 273 | 20240118 | 143000 | 500102600 | 4165 | 4165 | 4165 | 4165 | 70 |
| 274 | 20240118 | 142900 | 499811050 | 4165 | 4165 | 4165 | 4165 | 1 |
| 275 | 20240118 | 142800 | 499806885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 276 | 20240118 | 142700 | 499806885 | 4160 | 4160 | 4160 | 4160 | 1 |
| 277 | 20240118 | 142600 | 499802725 | 4160 | 4160 | 4160 | 4160 | 0 |
| 278 | 20240118 | 142500 | 499802725 | 4160 | 4160 | 4160 | 4160 | 1 |
| 279 | 20240118 | 142400 | 499798565 | 4160 | 4160 | 4160 | 4160 | 8 |
| 280 | 20240118 | 142300 | 499765285 | 4155 | 4170 | 4170 | 4155 | 425 |
| 281 | 20240118 | 142200 | 497998050 | 4165 | 4170 | 4170 | 4165 | 4 |
| 282 | 20240118 | 142100 | 497981380 | 4170 | 4170 | 4170 | 4170 | 29 |
| 283 | 20240118 | 142000 | 497860450 | 4160 | 4160 | 4160 | 4160 | 1 |
| 284 | 20240118 | 141900 | 497856290 | 4160 | 4160 | 4160 | 4160 | 0 |
| 285 | 20240118 | 141800 | 497856290 | 4160 | 4160 | 4160 | 4160 | 0 |
| 286 | 20240118 | 141700 | 497856290 | 4160 | 4160 | 4160 | 4160 | 786 |
| 287 | 20240118 | 141600 | 494586530 | 4155 | 4155 | 4155 | 4155 | 50 |
| 288 | 20240118 | 141500 | 494378780 | 4155 | 4155 | 4155 | 4155 | 1 |
| 289 | 20240118 | 141400 | 494374625 | 4150 | 4150 | 4150 | 4150 | 0 |
| 290 | 20240118 | 141300 | 494374625 | 4150 | 4160 | 4160 | 4150 | 24 |
| 291 | 20240118 | 141200 | 494275015 | 4160 | 4160 | 4160 | 4160 | 50 |
| 292 | 20240118 | 141100 | 494067015 | 4160 | 4160 | 4160 | 4160 | 99 |
| 293 | 20240118 | 141000 | 493655175 | 4150 | 4150 | 4150 | 4150 | 306 |
| 294 | 20240118 | 140900 | 492385275 | 4150 | 4150 | 4150 | 4150 | 0 |
| 295 | 20240118 | 140800 | 492385275 | 4150 | 4150 | 4150 | 4150 | 5 |
| 296 | 20240118 | 140700 | 492364525 | 4150 | 4150 | 4150 | 4150 | 894 |
| 297 | 20240118 | 140600 | 488654425 | 4155 | 4155 | 4155 | 4155 | 1343 |
| 298 | 20240118 | 140500 | 483074260 | 4160 | 4160 | 4160 | 4160 | 0 |
| 299 | 20240118 | 140400 | 483074260 | 4160 | 4160 | 4160 | 4160 | 10 |
| 300 | 20240118 | 140300 | 483032660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 301 | 20240118 | 140200 | 483032660 | 4160 | 4160 | 4160 | 4160 | 30 |
| 302 | 20240118 | 140100 | 482907860 | 4160 | 4160 | 4160 | 4160 | 496 |
| 303 | 20240118 | 140000 | 480844500 | 4160 | 4160 | 4160 | 4160 | 0 |
| 304 | 20240118 | 135900 | 480844500 | 4160 | 4160 | 4160 | 4160 | 0 |
| 305 | 20240118 | 135800 | 480844500 | 4160 | 4160 | 4160 | 4160 | 0 |
| 306 | 20240118 | 135700 | 480844500 | 4160 | 4170 | 4170 | 4160 | 522 |
| 307 | 20240118 | 135600 | 478672960 | 4170 | 4170 | 4170 | 4170 | 20 |
| 308 | 20240118 | 135500 | 478589560 | 4170 | 4175 | 4175 | 4170 | 494 |
| 309 | 20240118 | 135400 | 476529535 | 4175 | 4175 | 4175 | 4175 | 41 |
| 310 | 20240118 | 135300 | 476358360 | 4175 | 4175 | 4175 | 4175 | 342 |
| 311 | 20240118 | 135200 | 474930510 | 4175 | 4175 | 4175 | 4175 | 5 |
| 312 | 20240118 | 135100 | 474909635 | 4175 | 4175 | 4175 | 4175 | 40 |
| 313 | 20240118 | 135000 | 474742635 | 4175 | 4175 | 4175 | 4175 | 1 |
| 314 | 20240118 | 134900 | 474738460 | 4175 | 4175 | 4175 | 4175 | 0 |
| 315 | 20240118 | 134800 | 474738460 | 4175 | 4175 | 4175 | 4175 | 0 |
| 316 | 20240118 | 134700 | 474738460 | 4175 | 4175 | 4175 | 4175 | 2 |
| 317 | 20240118 | 134600 | 474730110 | 4170 | 4170 | 4170 | 4170 | 100 |
| 318 | 20240118 | 134500 | 474313110 | 4170 | 4165 | 4170 | 4165 | 530 |
| 319 | 20240118 | 134400 | 472103680 | 4160 | 4165 | 4165 | 4160 | 10 |
| 320 | 20240118 | 134300 | 472062070 | 4160 | 4165 | 4165 | 4160 | 347 |
| 321 | 20240118 | 134200 | 470617320 | 4165 | 4170 | 4170 | 4165 | 218 |
| 322 | 20240118 | 134100 | 469709100 | 4165 | 4165 | 4165 | 4165 | 0 |
| 323 | 20240118 | 134000 | 469709100 | 4165 | 4165 | 4165 | 4165 | 136 |
| 324 | 20240118 | 133900 | 469142660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 325 | 20240118 | 133800 | 469142660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 326 | 20240118 | 133700 | 469142660 | 4160 | 4160 | 4160 | 4160 | 150 |
| 327 | 20240118 | 133600 | 468518660 | 4160 | 4160 | 4160 | 4160 | 0 |
| 328 | 20240118 | 133500 | 468518660 | 4160 | 4165 | 4165 | 4160 | 1000 |
| 329 | 20240118 | 133400 | 464354545 | 4170 | 4170 | 4170 | 4170 | 1 |
| 330 | 20240118 | 133300 | 464350375 | 4155 | 4155 | 4155 | 4155 | 0 |
| 331 | 20240118 | 133200 | 464350375 | 4155 | 4155 | 4155 | 4155 | 0 |
| 332 | 20240118 | 133100 | 464350375 | 4155 | 4155 | 4155 | 4155 | 0 |
| 333 | 20240118 | 133000 | 464350375 | 4155 | 4165 | 4165 | 4155 | 707 |
| 334 | 20240118 | 132900 | 461410600 | 4160 | 4160 | 4160 | 4160 | 0 |
| 335 | 20240118 | 132800 | 461410600 | 4160 | 4155 | 4160 | 4155 | 530 |
| 336 | 20240118 | 132700 | 459205900 | 4150 | 4150 | 4150 | 4150 | 0 |
| 337 | 20240118 | 132600 | 459205900 | 4150 | 4150 | 4150 | 4150 | 100 |
| 338 | 20240118 | 132500 | 458790900 | 4150 | 4160 | 4160 | 4150 | 975 |
| 339 | 20240118 | 132400 | 454740910 | 4155 | 4155 | 4155 | 4155 | 0 |
| 340 | 20240118 | 132300 | 454740910 | 4155 | 4155 | 4155 | 4155 | 0 |
| 341 | 20240118 | 132200 | 454740910 | 4155 | 4155 | 4155 | 4155 | 1 |
| 342 | 20240118 | 132100 | 454736755 | 4155 | 4160 | 4160 | 4155 | 7 |
| 343 | 20240118 | 132000 | 454707640 | 4155 | 4155 | 4155 | 4155 | 0 |
| 344 | 20240118 | 131900 | 454707640 | 4155 | 4155 | 4155 | 4155 | 100 |
| 345 | 20240118 | 131800 | 454292140 | 4155 | 4155 | 4155 | 4155 | 201 |
| 346 | 20240118 | 131700 | 453456985 | 4155 | 4155 | 4155 | 4155 | 66 |
| 347 | 20240118 | 131600 | 453182755 | 4155 | 4155 | 4155 | 4155 | 0 |
| 348 | 20240118 | 131500 | 453182755 | 4155 | 4155 | 4155 | 4155 | 45 |
| 349 | 20240118 | 131400 | 452995780 | 4160 | 4165 | 4165 | 4160 | 415 |
| 350 | 20240118 | 131300 | 451269370 | 4160 | 4165 | 4165 | 4160 | 649 |
| 351 | 20240118 | 131200 | 448569030 | 4165 | 4165 | 4165 | 4165 | 0 |
| 352 | 20240118 | 131100 | 448569030 | 4165 | 4165 | 4165 | 4165 | 6 |
| 353 | 20240118 | 131000 | 448544040 | 4165 | 4165 | 4165 | 4165 | 194 |
| 354 | 20240118 | 130900 | 447736030 | 4165 | 4165 | 4165 | 4165 | 0 |
| 355 | 20240118 | 130800 | 447736030 | 4165 | 4165 | 4165 | 4165 | 0 |
| 356 | 20240118 | 130700 | 447736030 | 4165 | 4165 | 4165 | 4165 | 0 |
| 357 | 20240118 | 130600 | 447736030 | 4165 | 4165 | 4165 | 4165 | 200 |
| 358 | 20240118 | 130500 | 446903030 | 4165 | 4165 | 4165 | 4165 | 121 |
| 359 | 20240118 | 130400 | 446399065 | 4175 | 4175 | 4175 | 4175 | 0 |
| 360 | 20240118 | 130300 | 446399065 | 4175 | 4175 | 4175 | 4175 | 12 |
| 361 | 20240118 | 130200 | 446348965 | 4165 | 4165 | 4165 | 4165 | 0 |
| 362 | 20240118 | 130100 | 446348965 | 4165 | 4165 | 4165 | 4165 | 0 |
| 363 | 20240118 | 130000 | 446348965 | 4165 | 4165 | 4165 | 4165 | 159 |
| 364 | 20240118 | 125900 | 445686730 | 4170 | 4170 | 4170 | 4170 | 50 |
| 365 | 20240118 | 125800 | 445478230 | 4170 | 4170 | 4170 | 4170 | 200 |
| 366 | 20240118 | 125700 | 444644230 | 4170 | 4170 | 4170 | 4170 | 270 |
| 367 | 20240118 | 125600 | 443518330 | 4170 | 4175 | 4175 | 4170 | 35 |
| 368 | 20240118 | 125500 | 443372255 | 4175 | 4175 | 4175 | 4175 | 105 |
| 369 | 20240118 | 125400 | 442933880 | 4175 | 4175 | 4175 | 4175 | 0 |
| 370 | 20240118 | 125300 | 442933880 | 4175 | 4175 | 4175 | 4175 | 40 |
| 371 | 20240118 | 125200 | 442766880 | 4180 | 4180 | 4180 | 4180 | 2 |
| 372 | 20240118 | 125100 | 442758520 | 4175 | 4175 | 4175 | 4175 | 150 |
| 373 | 20240118 | 125000 | 442132270 | 4175 | 4175 | 4175 | 4175 | 20 |
| 374 | 20240118 | 124900 | 442048770 | 4175 | 4175 | 4175 | 4175 | 0 |
| 375 | 20240118 | 124800 | 442048770 | 4175 | 4175 | 4175 | 4175 | 0 |
| 376 | 20240118 | 124700 | 442048770 | 4175 | 4180 | 4180 | 4175 | 285 |
| 377 | 20240118 | 124600 | 440858490 | 4175 | 4175 | 4175 | 4175 | 26 |
| 378 | 20240118 | 124500 | 440749940 | 4185 | 4185 | 4185 | 4185 | 0 |
| 379 | 20240118 | 124400 | 440749940 | 4185 | 4185 | 4185 | 4185 | 13 |
| 380 | 20240118 | 124300 | 440695535 | 4175 | 4175 | 4175 | 4175 | 21 |
| 381 | 20240118 | 124200 | 440607860 | 4175 | 4175 | 4175 | 4175 | 4 |
| 382 | 20240118 | 124100 | 440591160 | 4185 | 4185 | 4185 | 4185 | 1 |
| 383 | 20240118 | 124000 | 440586975 | 4185 | 4185 | 4185 | 4185 | 200 |
| 384 | 20240118 | 123900 | 439749975 | 4185 | 4185 | 4185 | 4185 | 1195 |
| 385 | 20240118 | 123800 | 434748900 | 4185 | 4185 | 4185 | 4185 | 800 |
| 386 | 20240118 | 123700 | 431400900 | 4185 | 4180 | 4185 | 4180 | 2019 |
| 387 | 20240118 | 123600 | 422953105 | 4180 | 4180 | 4180 | 4180 | 26 |
| 388 | 20240118 | 123500 | 422844425 | 4180 | 4180 | 4180 | 4170 | 106 |
| 389 | 20240118 | 123400 | 422402345 | 4170 | 4170 | 4170 | 4170 | 0 |
| 390 | 20240118 | 123300 | 422402345 | 4170 | 4170 | 4170 | 4170 | 0 |
| 391 | 20240118 | 123200 | 422402345 | 4170 | 4170 | 4170 | 4170 | 180 |
| 392 | 20240118 | 123100 | 421651745 | 4170 | 4170 | 4170 | 4170 | 100 |
| 393 | 20240118 | 123000 | 421234745 | 4180 | 4180 | 4180 | 4180 | 0 |
| 394 | 20240118 | 122900 | 421234745 | 4180 | 4170 | 4180 | 4170 | 408 |
| 395 | 20240118 | 122800 | 419530665 | 4170 | 4170 | 4170 | 4170 | 100 |
| 396 | 20240118 | 122700 | 419113665 | 4170 | 4170 | 4170 | 4170 | 14 |
| 397 | 20240118 | 122600 | 419055285 | 4160 | 4160 | 4160 | 4160 | 0 |
| 398 | 20240118 | 122500 | 419055285 | 4160 | 4165 | 4165 | 4160 | 100 |
| 399 | 20240118 | 122400 | 418638870 | 4165 | 4150 | 4165 | 4150 | 320 |
| 400 | 20240118 | 122300 | 417310570 | 4150 | 4150 | 4150 | 4150 | 204 |
| 401 | 20240118 | 122200 | 416463970 | 4150 | 4150 | 4150 | 4150 | 0 |
| 402 | 20240118 | 122100 | 416463970 | 4150 | 4150 | 4150 | 4150 | 510 |
| 403 | 20240118 | 122000 | 414347470 | 4150 | 4150 | 4150 | 4150 | 0 |
| 404 | 20240118 | 121900 | 414347470 | 4150 | 4150 | 4150 | 4150 | 47 |
| 405 | 20240118 | 121800 | 414152420 | 4150 | 4155 | 4155 | 4150 | 27 |
| 406 | 20240118 | 121700 | 414040345 | 4150 | 4150 | 4150 | 4150 | 1500 |
| 407 | 20240118 | 121600 | 407815345 | 4150 | 4150 | 4150 | 4150 | 8 |
| 408 | 20240118 | 121500 | 407782145 | 4150 | 4150 | 4150 | 4150 | 1000 |
| 409 | 20240118 | 121400 | 403632145 | 4150 | 4150 | 4150 | 4150 | 0 |
| 410 | 20240118 | 121300 | 403632145 | 4150 | 4160 | 4160 | 4150 | 4270 |
| 411 | 20240118 | 121200 | 385882780 | 4160 | 4160 | 4160 | 4160 | 10 |
| 412 | 20240118 | 121100 | 385841180 | 4160 | 4160 | 4160 | 4160 | 0 |
| 413 | 20240118 | 121000 | 385841180 | 4160 | 4165 | 4165 | 4160 | 254 |
| 414 | 20240118 | 120900 | 384784120 | 4165 | 4165 | 4165 | 4165 | 468 |
| 415 | 20240118 | 120800 | 382834900 | 4170 | 4175 | 4175 | 4170 | 874 |
| 416 | 20240118 | 120700 | 379188580 | 4180 | 4180 | 4180 | 4180 | 236 |
| 417 | 20240118 | 120600 | 378202100 | 4180 | 4180 | 4180 | 4180 | 302 |
| 418 | 20240118 | 120500 | 376939740 | 4180 | 4180 | 4180 | 4180 | 0 |
| 419 | 20240118 | 120400 | 376939740 | 4180 | 4185 | 4190 | 4180 | 613 |
| 420 | 20240118 | 120300 | 374373780 | 4190 | 4185 | 4190 | 4185 | 139 |
| 421 | 20240118 | 120200 | 373791815 | 4185 | 4185 | 4185 | 4185 | 8 |
| 422 | 20240118 | 120100 | 373758335 | 4180 | 4190 | 4190 | 4180 | 121 |
| 423 | 20240118 | 120000 | 373252345 | 4190 | 4190 | 4190 | 4190 | 0 |
| 424 | 20240118 | 115900 | 373252345 | 4190 | 4170 | 4190 | 4170 | 889 |
| 425 | 20240118 | 115800 | 369539395 | 4175 | 4180 | 4180 | 4175 | 252 |
| 426 | 20240118 | 115700 | 368487180 | 4180 | 4190 | 4190 | 4180 | 1093 |
| 427 | 20240118 | 115600 | 363914465 | 4195 | 4200 | 4200 | 4195 | 1069 |
| 428 | 20240118 | 115500 | 359429925 | 4195 | 4200 | 4200 | 4195 | 506 |
| 429 | 20240118 | 115400 | 357306860 | 4200 | 4205 | 4205 | 4200 | 1356 |
| 430 | 20240118 | 115300 | 351609250 | 4205 | 4210 | 4210 | 4205 | 951 |
| 431 | 20240118 | 115200 | 347608440 | 4210 | 4220 | 4220 | 4210 | 1024 |
| 432 | 20240118 | 115100 | 343294790 | 4215 | 4230 | 4230 | 4215 | 1255 |
| 433 | 20240118 | 115000 | 337994765 | 4230 | 4230 | 4230 | 4230 | 0 |
| 434 | 20240118 | 114900 | 337994765 | 4230 | 4235 | 4235 | 4230 | 84 |
| 435 | 20240118 | 114800 | 337639320 | 4235 | 4230 | 4235 | 4230 | 99 |
| 436 | 20240118 | 114700 | 337220245 | 4230 | 4230 | 4230 | 4230 | 200 |
| 437 | 20240118 | 114600 | 336374245 | 4235 | 4235 | 4235 | 4235 | 0 |
| 438 | 20240118 | 114500 | 336374245 | 4235 | 4235 | 4235 | 4235 | 1 |
| 439 | 20240118 | 114400 | 336370010 | 4230 | 4230 | 4230 | 4230 | 46 |
| 440 | 20240118 | 114300 | 336175430 | 4235 | 4235 | 4235 | 4235 | 0 |
| 441 | 20240118 | 114200 | 336175430 | 4235 | 4230 | 4235 | 4230 | 323 |
| 442 | 20240118 | 114100 | 334809135 | 4230 | 4235 | 4235 | 4230 | 456 |
| 443 | 20240118 | 114000 | 332880250 | 4235 | 4235 | 4235 | 4235 | 236 |
| 444 | 20240118 | 113900 | 331880790 | 4230 | 4230 | 4230 | 4230 | 0 |
| 445 | 20240118 | 113800 | 331880790 | 4230 | 4235 | 4235 | 4230 | 355 |
| 446 | 20240118 | 113700 | 330377455 | 4235 | 4235 | 4235 | 4235 | 10 |
| 447 | 20240118 | 113600 | 330335105 | 4235 | 4235 | 4235 | 4235 | 635 |
| 448 | 20240118 | 113500 | 327645880 | 4235 | 4235 | 4235 | 4235 | 165 |
| 449 | 20240118 | 113400 | 326947105 | 4235 | 4235 | 4235 | 4235 | 121 |
| 450 | 20240118 | 113300 | 326434670 | 4235 | 4230 | 4235 | 4230 | 51 |
| 451 | 20240118 | 113200 | 326218690 | 4230 | 4235 | 4235 | 4230 | 3 |
| 452 | 20240118 | 113100 | 326205990 | 4235 | 4245 | 4245 | 4235 | 103 |
| 453 | 20240118 | 113000 | 325769325 | 4245 | 4245 | 4245 | 4245 | 0 |
| 454 | 20240118 | 112900 | 325769325 | 4245 | 4245 | 4245 | 4245 | 0 |
| 455 | 20240118 | 112800 | 325769325 | 4245 | 4245 | 4245 | 4245 | 2 |
| 456 | 20240118 | 112700 | 325760835 | 4240 | 4245 | 4245 | 4240 | 233 |
| 457 | 20240118 | 112600 | 324772485 | 4245 | 4245 | 4245 | 4245 | 326 |
| 458 | 20240118 | 112500 | 323388615 | 4245 | 4245 | 4245 | 4245 | 47 |
| 459 | 20240118 | 112400 | 323189100 | 4235 | 4220 | 4235 | 4220 | 830 |
| 460 | 20240118 | 112300 | 319680520 | 4220 | 4220 | 4220 | 4220 | 45 |
| 461 | 20240118 | 112200 | 319490620 | 4220 | 4220 | 4220 | 4220 | 1 |
| 462 | 20240118 | 112100 | 319486400 | 4220 | 4220 | 4220 | 4215 | 106 |
| 463 | 20240118 | 112000 | 319039330 | 4220 | 4225 | 4225 | 4220 | 403 |
| 464 | 20240118 | 111900 | 317338525 | 4225 | 4225 | 4225 | 4225 | 1 |
| 465 | 20240118 | 111800 | 317334300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 466 | 20240118 | 111700 | 317334300 | 4225 | 4225 | 4225 | 4225 | 207 |
| 467 | 20240118 | 111600 | 316459725 | 4235 | 4225 | 4235 | 4225 | 2 |
| 468 | 20240118 | 111500 | 316451265 | 4225 | 4230 | 4230 | 4225 | 554 |
| 469 | 20240118 | 111400 | 314110540 | 4235 | 4235 | 4235 | 4235 | 0 |
| 470 | 20240118 | 111300 | 314110540 | 4235 | 4235 | 4235 | 4235 | 1 |
| 471 | 20240118 | 111200 | 314106305 | 4225 | 4225 | 4225 | 4225 | 8 |
| 472 | 20240118 | 111100 | 314072505 | 4225 | 4225 | 4225 | 4225 | 0 |
| 473 | 20240118 | 111000 | 314072505 | 4225 | 4225 | 4225 | 4225 | 0 |
| 474 | 20240118 | 110900 | 314072505 | 4225 | 4230 | 4230 | 4225 | 285 |
| 475 | 20240118 | 110800 | 312868155 | 4240 | 4240 | 4240 | 4240 | 46 |
| 476 | 20240118 | 110700 | 312673115 | 4225 | 4220 | 4225 | 4220 | 760 |
| 477 | 20240118 | 110600 | 309465115 | 4220 | 4220 | 4220 | 4220 | 526 |
| 478 | 20240118 | 110500 | 307245395 | 4220 | 4220 | 4220 | 4220 | 91 |
| 479 | 20240118 | 110400 | 306861375 | 4215 | 4215 | 4215 | 4215 | 1 |
| 480 | 20240118 | 110300 | 306857160 | 4215 | 4220 | 4220 | 4215 | 2 |
| 481 | 20240118 | 110200 | 306848725 | 4225 | 4225 | 4225 | 4225 | 0 |
| 482 | 20240118 | 110100 | 306848725 | 4225 | 4230 | 4230 | 4225 | 168 |
| 483 | 20240118 | 110000 | 306138535 | 4225 | 4225 | 4225 | 4225 | 0 |
| 484 | 20240118 | 105900 | 306138535 | 4225 | 4225 | 4225 | 4225 | 0 |
| 485 | 20240118 | 105800 | 306138535 | 4225 | 4225 | 4225 | 4225 | 0 |
| 486 | 20240118 | 105700 | 306138535 | 4225 | 4225 | 4225 | 4225 | 0 |
| 487 | 20240118 | 105600 | 306138535 | 4225 | 4225 | 4225 | 4225 | 0 |
| 488 | 20240118 | 105500 | 306138535 | 4225 | 4225 | 4225 | 4225 | 0 |
| 489 | 20240118 | 105400 | 306138535 | 4225 | 4235 | 4240 | 4225 | 136 |
| 490 | 20240118 | 105300 | 305562820 | 4230 | 4230 | 4230 | 4230 | 137 |
| 491 | 20240118 | 105200 | 304983310 | 4230 | 4230 | 4230 | 4230 | 63 |
| 492 | 20240118 | 105100 | 304716820 | 4240 | 4240 | 4240 | 4240 | 118 |
| 493 | 20240118 | 105000 | 304216500 | 4225 | 4225 | 4225 | 4225 | 6 |
| 494 | 20240118 | 104900 | 304191150 | 4220 | 4240 | 4240 | 4215 | 1112 |
| 495 | 20240118 | 104800 | 299486535 | 4235 | 4235 | 4235 | 4235 | 88 |
| 496 | 20240118 | 104700 | 299113855 | 4235 | 4240 | 4240 | 4235 | 306 |
| 497 | 20240118 | 104600 | 297816770 | 4235 | 4235 | 4235 | 4235 | 177 |
| 498 | 20240118 | 104500 | 297067175 | 4235 | 4235 | 4235 | 4235 | 73 |
| 499 | 20240118 | 104400 | 296758020 | 4235 | 4235 | 4235 | 4235 | 11 |
| 500 | 20240118 | 104300 | 296711435 | 4235 | 4235 | 4235 | 4235 | 1 |
| 501 | 20240118 | 104200 | 296707200 | 4235 | 4235 | 4235 | 4235 | 0 |
| 502 | 20240118 | 104100 | 296707200 | 4235 | 4230 | 4235 | 4230 | 456 |
| 503 | 20240118 | 104000 | 294778285 | 4230 | 4240 | 4240 | 4230 | 568 |
| 504 | 20240118 | 103900 | 292374495 | 4230 | 4255 | 4255 | 4230 | 578 |
| 505 | 20240118 | 103800 | 289928360 | 4250 | 4250 | 4250 | 4250 | 0 |
| 506 | 20240118 | 103700 | 289928360 | 4250 | 4250 | 4250 | 4250 | 20 |
| 507 | 20240118 | 103600 | 289843360 | 4245 | 4245 | 4245 | 4245 | 970 |
| 508 | 20240118 | 103500 | 285725710 | 4235 | 4235 | 4235 | 4235 | 0 |
| 509 | 20240118 | 103400 | 285725710 | 4235 | 4230 | 4235 | 4230 | 698 |
| 510 | 20240118 | 103300 | 282771170 | 4215 | 4215 | 4215 | 4215 | 321 |
| 511 | 20240118 | 103200 | 281418155 | 4210 | 4210 | 4210 | 4210 | 0 |
| 512 | 20240118 | 103100 | 281418155 | 4210 | 4215 | 4215 | 4210 | 2 |
| 513 | 20240118 | 103000 | 281409730 | 4205 | 4210 | 4210 | 4200 | 863 |
| 514 | 20240118 | 102900 | 277777820 | 4210 | 4240 | 4240 | 4210 | 1083 |
| 515 | 20240118 | 102800 | 273210505 | 4245 | 4245 | 4245 | 4245 | 97 |
| 516 | 20240118 | 102700 | 272798740 | 4250 | 4250 | 4250 | 4250 | 158 |
| 517 | 20240118 | 102600 | 272127240 | 4250 | 4250 | 4250 | 4250 | 3 |
| 518 | 20240118 | 102500 | 272114490 | 4245 | 4250 | 4250 | 4245 | 400 |
| 519 | 20240118 | 102400 | 270415460 | 4255 | 4250 | 4255 | 4250 | 301 |
| 520 | 20240118 | 102300 | 269135955 | 4260 | 4280 | 4280 | 4260 | 2561 |
| 521 | 20240118 | 102200 | 258208775 | 4290 | 4280 | 4290 | 4280 | 1022 |
| 522 | 20240118 | 102100 | 253831645 | 4280 | 4280 | 4280 | 4280 | 22 |
| 523 | 20240118 | 102000 | 253737485 | 4270 | 4265 | 4280 | 4265 | 1575 |
| 524 | 20240118 | 101900 | 247004210 | 4265 | 4265 | 4265 | 4265 | 228 |
| 525 | 20240118 | 101800 | 246031790 | 4265 | 4265 | 4265 | 4265 | 18 |
| 526 | 20240118 | 101700 | 245955020 | 4260 | 4265 | 4265 | 4260 | 1811 |
| 527 | 20240118 | 101600 | 238238755 | 4265 | 4270 | 4270 | 4265 | 2 |
| 528 | 20240118 | 101500 | 238230220 | 4275 | 4265 | 4275 | 4265 | 570 |
| 529 | 20240118 | 101400 | 235795130 | 4260 | 4260 | 4260 | 4260 | 327 |
| 530 | 20240118 | 101300 | 234402110 | 4260 | 4260 | 4260 | 4260 | 5 |
| 531 | 20240118 | 101200 | 234380810 | 4260 | 4260 | 4260 | 4255 | 1111 |
| 532 | 20240118 | 101100 | 229648210 | 4255 | 4250 | 4255 | 4250 | 301 |
| 533 | 20240118 | 101000 | 228367750 | 4250 | 4250 | 4250 | 4250 | 0 |
| 534 | 20240118 | 100900 | 228367750 | 4250 | 4250 | 4250 | 4245 | 373 |
| 535 | 20240118 | 100800 | 226782515 | 4245 | 4250 | 4250 | 4245 | 30 |
| 536 | 20240118 | 100700 | 226655070 | 4250 | 4245 | 4250 | 4245 | 1183 |
| 537 | 20240118 | 100600 | 221628605 | 4240 | 4240 | 4240 | 4240 | 3 |
| 538 | 20240118 | 100500 | 221615885 | 4230 | 4230 | 4230 | 4230 | 0 |
| 539 | 20240118 | 100400 | 221615885 | 4230 | 4230 | 4230 | 4230 | 40 |
| 540 | 20240118 | 100300 | 221446685 | 4240 | 4230 | 4240 | 4230 | 870 |
| 541 | 20240118 | 100200 | 217762920 | 4230 | 4225 | 4230 | 4225 | 17 |
| 542 | 20240118 | 100100 | 217691065 | 4225 | 4215 | 4225 | 4215 | 1085 |
| 543 | 20240118 | 100000 | 213112010 | 4210 | 4210 | 4210 | 4210 | 3 |
| 544 | 20240118 | 095900 | 213099380 | 4210 | 4210 | 4210 | 4210 | 5 |
| 545 | 20240118 | 095800 | 213078330 | 4205 | 4205 | 4205 | 4205 | 27 |
| 546 | 20240118 | 095700 | 212964795 | 4205 | 4205 | 4205 | 4205 | 0 |
| 547 | 20240118 | 095600 | 212964795 | 4205 | 4205 | 4205 | 4205 | 52 |
| 548 | 20240118 | 095500 | 212746135 | 4195 | 4195 | 4195 | 4195 | 1 |
| 549 | 20240118 | 095400 | 212741940 | 4195 | 4190 | 4195 | 4170 | 2902 |
| 550 | 20240118 | 095300 | 200601735 | 4190 | 4190 | 4190 | 4190 | 240 |
| 551 | 20240118 | 095200 | 199596135 | 4195 | 4190 | 4195 | 4190 | 131 |
| 552 | 20240118 | 095100 | 199047140 | 4195 | 4195 | 4195 | 4195 | 39 |
| 553 | 20240118 | 095000 | 198883535 | 4195 | 4195 | 4195 | 4195 | 0 |
| 554 | 20240118 | 094900 | 198883535 | 4195 | 4205 | 4205 | 4195 | 2003 |
| 555 | 20240118 | 094800 | 190478915 | 4210 | 4210 | 4210 | 4210 | 220 |
| 556 | 20240118 | 094700 | 189552715 | 4205 | 4205 | 4205 | 4205 | 0 |
| 557 | 20240118 | 094600 | 189552715 | 4205 | 4205 | 4205 | 4200 | 220 |
| 558 | 20240118 | 094500 | 188628080 | 4200 | 4200 | 4205 | 4200 | 487 |
| 559 | 20240118 | 094400 | 186582280 | 4200 | 4200 | 4200 | 4200 | 2083 |
| 560 | 20240118 | 094300 | 177833680 | 4200 | 4205 | 4205 | 4200 | 2457 |
| 561 | 20240118 | 094200 | 167506285 | 4210 | 4230 | 4230 | 4205 | 2008 |
| 562 | 20240118 | 094100 | 159055180 | 4225 | 4230 | 4230 | 4225 | 6 |
| 563 | 20240118 | 094000 | 159029805 | 4215 | 4215 | 4215 | 4215 | 0 |
| 564 | 20240118 | 093900 | 159029805 | 4215 | 4220 | 4230 | 4215 | 1759 |
| 565 | 20240118 | 093800 | 151604020 | 4220 | 4220 | 4220 | 4215 | 859 |
| 566 | 20240118 | 093700 | 147979135 | 4220 | 4230 | 4230 | 4220 | 1389 |
| 567 | 20240118 | 093600 | 142114935 | 4230 | 4230 | 4230 | 4230 | 153 |
| 568 | 20240118 | 093500 | 141467745 | 4230 | 4230 | 4230 | 4230 | 0 |
| 569 | 20240118 | 093400 | 141467745 | 4230 | 4235 | 4240 | 4230 | 15 |
| 570 | 20240118 | 093300 | 141404275 | 4230 | 4225 | 4230 | 4225 | 286 |
| 571 | 20240118 | 093200 | 140194660 | 4230 | 4235 | 4235 | 4230 | 509 |
| 572 | 20240118 | 093100 | 138041090 | 4230 | 4230 | 4230 | 4230 | 10 |
| 573 | 20240118 | 093000 | 137998790 | 4230 | 4225 | 4230 | 4225 | 367 |
| 574 | 20240118 | 092900 | 136447020 | 4225 | 4225 | 4225 | 4225 | 10 |
| 575 | 20240118 | 092800 | 136404770 | 4215 | 4215 | 4215 | 4215 | 0 |
| 576 | 20240118 | 092700 | 136404770 | 4215 | 4225 | 4225 | 4215 | 630 |
| 577 | 20240118 | 092600 | 133743820 | 4225 | 4220 | 4225 | 4220 | 102 |
| 578 | 20240118 | 092500 | 133313370 | 4220 | 4220 | 4225 | 4220 | 122 |
| 579 | 20240118 | 092400 | 132798170 | 4215 | 4225 | 4225 | 4210 | 3263 |
| 580 | 20240118 | 092300 | 119050070 | 4220 | 4250 | 4250 | 4220 | 2467 |
| 581 | 20240118 | 092200 | 108611110 | 4250 | 4250 | 4250 | 4250 | 90 |
| 582 | 20240118 | 092100 | 108228610 | 4250 | 4255 | 4255 | 4250 | 1072 |
| 583 | 20240118 | 092000 | 103667640 | 4265 | 4285 | 4285 | 4255 | 1077 |
| 584 | 20240118 | 091900 | 99068025 | 4285 | 4240 | 4285 | 4240 | 2567 |
| 585 | 20240118 | 091800 | 88116355 | 4240 | 4195 | 4240 | 4195 | 815 |
| 586 | 20240118 | 091700 | 84665215 | 4195 | 4195 | 4195 | 4195 | 701 |
| 587 | 20240118 | 091600 | 81724520 | 4185 | 4155 | 4185 | 4155 | 1217 |
| 588 | 20240118 | 091500 | 76648900 | 4155 | 4140 | 4155 | 4140 | 1940 |
| 589 | 20240118 | 091400 | 68588915 | 4140 | 4145 | 4160 | 4135 | 1718 |
| 590 | 20240118 | 091300 | 61471425 | 4155 | 4170 | 4180 | 4155 | 1008 |
| 591 | 20240118 | 091200 | 57277320 | 4160 | 4160 | 4160 | 4160 | 1 |
| 592 | 20240118 | 091100 | 57273160 | 4170 | 4170 | 4170 | 4170 | 497 |
| 593 | 20240118 | 091000 | 55200670 | 4170 | 4160 | 4170 | 4160 | 363 |
| 594 | 20240118 | 090900 | 53687130 | 4160 | 4175 | 4175 | 4135 | 619 |
| 595 | 20240118 | 090800 | 51113980 | 4185 | 4185 | 4185 | 4185 | 314 |
| 596 | 20240118 | 090700 | 49799890 | 4185 | 4190 | 4190 | 4185 | 268 |
| 597 | 20240118 | 090600 | 48677555 | 4185 | 4215 | 4215 | 4185 | 2021 |
| 598 | 20240118 | 090500 | 40212285 | 4220 | 4250 | 4250 | 4220 | 2316 |
| 599 | 20240118 | 090400 | 30407770 | 4245 | 4250 | 4250 | 4245 | 612 |
| 600 | 20240118 | 090300 | 27809675 | 4250 | 4250 | 4250 | 4245 | 708 |
| 601 | 20240118 | 090200 | 24801875 | 4245 | 4245 | 4245 | 4245 | 471 |
| 602 | 20240118 | 090100 | 22802480 | 4245 | 4235 | 4260 | 4235 | 1261 |
| 603 | 20240118 | 090000 | 17438575 | 4235 | 4255 | 4255 | 4235 | 3500 |