29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 3 | 20240118 | 190100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20240118 | 190000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20240118 | 185900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20240118 | 185800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20240118 | 185700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20240118 | 185600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20240118 | 185500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20240118 | 185400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20240118 | 185300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20240118 | 185200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20240118 | 185100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20240118 | 185000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20240118 | 184900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20240118 | 184800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20240118 | 184700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20240118 | 184600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20240118 | 184500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20240118 | 184400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20240118 | 184300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20240118 | 184200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20240118 | 184100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20240118 | 184000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20240118 | 183900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20240118 | 183800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20240118 | 183700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20240118 | 183600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20240118 | 183500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20240118 | 183400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20240118 | 183300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20240118 | 183200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 33 | 20240118 | 183100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20240118 | 183000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20240118 | 182900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20240118 | 182800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20240118 | 182700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20240118 | 182600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20240118 | 182500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20240118 | 182400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20240118 | 182300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20240118 | 182200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20240118 | 182100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20240118 | 182000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20240118 | 181900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20240118 | 181800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20240118 | 181700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20240118 | 181600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20240118 | 181500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20240118 | 181400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20240118 | 181300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20240118 | 181200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20240118 | 181100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20240118 | 181000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20240118 | 180900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20240118 | 180800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20240118 | 180700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20240118 | 180600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20240118 | 180500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20240118 | 180400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20240118 | 180300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20240118 | 180200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 63 | 20240118 | 180100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20240118 | 180000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20240118 | 175900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20240118 | 175800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20240118 | 175700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20240118 | 175600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20240118 | 175500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20240118 | 175400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20240118 | 175300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20240118 | 175200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20240118 | 175100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20240118 | 175000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20240118 | 174900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20240118 | 174800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20240118 | 174700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20240118 | 174600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20240118 | 174500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20240118 | 174400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20240118 | 174300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20240118 | 174200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20240118 | 174100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20240118 | 174000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20240118 | 173900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20240118 | 173800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20240118 | 173700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20240118 | 173600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20240118 | 173500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20240118 | 173400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20240118 | 173300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20240118 | 173200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 93 | 20240118 | 173100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20240118 | 173000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20240118 | 172900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20240118 | 172800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20240118 | 172700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20240118 | 172600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20240118 | 172500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20240118 | 172400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20240118 | 172300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20240118 | 172200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20240118 | 172100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20240118 | 172000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20240118 | 171900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20240118 | 171800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20240118 | 171700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20240118 | 171600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20240118 | 171500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20240118 | 171400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20240118 | 171300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20240118 | 171200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20240118 | 171100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20240118 | 171000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20240118 | 170900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20240118 | 170800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20240118 | 170700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20240118 | 170600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20240118 | 170500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20240118 | 170400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20240118 | 170300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20240118 | 170200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 123 | 20240118 | 170100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20240118 | 170000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20240118 | 165900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20240118 | 165800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20240118 | 165700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20240118 | 165600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20240118 | 165500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20240118 | 165400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20240118 | 165300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20240118 | 165200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20240118 | 165100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20240118 | 165000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20240118 | 164900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20240118 | 164800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20240118 | 164700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20240118 | 164600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20240118 | 164500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20240118 | 164400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20240118 | 164300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20240118 | 164200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20240118 | 164100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20240118 | 164000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20240118 | 163900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20240118 | 163800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20240118 | 163700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20240118 | 163600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20240118 | 163500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20240118 | 163400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20240118 | 163300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20240118 | 163200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 153 | 20240118 | 163100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20240118 | 163000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20240118 | 162900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20240118 | 162800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20240118 | 162700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20240118 | 162600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20240118 | 162500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20240118 | 162400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20240118 | 162300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20240118 | 162200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20240118 | 162100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20240118 | 162000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20240118 | 161900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20240118 | 161800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20240118 | 161700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20240118 | 161600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20240118 | 161500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20240118 | 161400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20240118 | 161300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20240118 | 161200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20240118 | 161100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20240118 | 161000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20240118 | 160900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20240118 | 160800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20240118 | 160700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20240118 | 160600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20240118 | 160500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20240118 | 160400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20240118 | 160300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20240118 | 160200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 183 | 20240118 | 160100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20240118 | 160000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20240118 | 155900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20240118 | 155800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20240118 | 155700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20240118 | 155600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20240118 | 155500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20240118 | 155400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20240118 | 155300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20240118 | 155200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20240118 | 155100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20240118 | 155000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20240118 | 154900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20240118 | 154800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20240118 | 154700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20240118 | 154600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20240118 | 154500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20240118 | 154400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20240118 | 154300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20240118 | 154200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20240118 | 154100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20240118 | 154000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20240118 | 153900 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20240118 | 153800 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20240118 | 153700 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20240118 | 153600 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20240118 | 153500 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20240118 | 153400 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20240118 | 153300 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20240118 | 153200 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 213 | 20240118 | 153100 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20240118 | 153000 | 1109153965 | 3480 | 3480 | 3480 | 3480 | 3801 |
| 215 | 20240118 | 152900 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240118 | 152800 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240118 | 152700 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240118 | 152600 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240118 | 152500 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240118 | 152400 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240118 | 152300 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240118 | 152200 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20240118 | 152100 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240118 | 152000 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240118 | 151900 | 1095926485 | 3500 | 3500 | 3500 | 3500 | 441 |
| 226 | 20240118 | 151800 | 1094382985 | 3500 | 3490 | 3500 | 3490 | 195 |
| 227 | 20240118 | 151700 | 1093702385 | 3490 | 3495 | 3495 | 3490 | 1417 |
| 228 | 20240118 | 151600 | 1088750470 | 3495 | 3495 | 3495 | 3495 | 10 |
| 229 | 20240118 | 151500 | 1088715520 | 3495 | 3490 | 3495 | 3490 | 851 |
| 230 | 20240118 | 151400 | 1085745525 | 3490 | 3490 | 3490 | 3490 | 500 |
| 231 | 20240118 | 151300 | 1084000525 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20240118 | 151200 | 1084000525 | 3495 | 3495 | 3495 | 3490 | 1101 |
| 233 | 20240118 | 151100 | 1080157530 | 3495 | 3485 | 3495 | 3485 | 846 |
| 234 | 20240118 | 151000 | 1077205075 | 3490 | 3485 | 3490 | 3485 | 2 |
| 235 | 20240118 | 150900 | 1077198100 | 3490 | 3485 | 3490 | 3485 | 41 |
| 236 | 20240118 | 150800 | 1077055210 | 3485 | 3490 | 3490 | 3485 | 1101 |
| 237 | 20240118 | 150700 | 1073217720 | 3490 | 3490 | 3490 | 3490 | 300 |
| 238 | 20240118 | 150600 | 1072170720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20240118 | 150500 | 1072170720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20240118 | 150400 | 1072170720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20240118 | 150300 | 1072170720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20240118 | 150200 | 1072170720 | 3495 | 3490 | 3495 | 3490 | 3001 |
| 243 | 20240118 | 150100 | 1061691940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20240118 | 150000 | 1061691940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20240118 | 145900 | 1061691940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20240118 | 145800 | 1061691940 | 3490 | 3490 | 3490 | 3490 | 143 |
| 247 | 20240118 | 145700 | 1061192870 | 3490 | 3490 | 3490 | 3490 | 5 |
| 248 | 20240118 | 145600 | 1061175420 | 3490 | 3490 | 3490 | 3490 | 200 |
| 249 | 20240118 | 145500 | 1060477420 | 3490 | 3490 | 3490 | 3490 | 4 |
| 250 | 20240118 | 145400 | 1060463460 | 3490 | 3490 | 3490 | 3490 | 0 |
| 251 | 20240118 | 145300 | 1060463460 | 3490 | 3475 | 3490 | 3470 | 979 |
| 252 | 20240118 | 145200 | 1057062905 | 3485 | 3475 | 3485 | 3475 | 1000 |
| 253 | 20240118 | 145100 | 1053587895 | 3475 | 3475 | 3475 | 3475 | 71 |
| 254 | 20240118 | 145000 | 1053341170 | 3485 | 3485 | 3485 | 3485 | 1 |
| 255 | 20240118 | 144900 | 1053337685 | 3485 | 3475 | 3485 | 3475 | 301 |
| 256 | 20240118 | 144800 | 1052291700 | 3475 | 3480 | 3485 | 3475 | 3825 |
| 257 | 20240118 | 144700 | 1038994750 | 3485 | 3485 | 3485 | 3485 | 13 |
| 258 | 20240118 | 144600 | 1038949445 | 3495 | 3485 | 3495 | 3480 | 1291 |
| 259 | 20240118 | 144500 | 1034456710 | 3495 | 3490 | 3495 | 3490 | 1322 |
| 260 | 20240118 | 144400 | 1029842920 | 3490 | 3480 | 3490 | 3480 | 2003 |
| 261 | 20240118 | 144300 | 1022872470 | 3490 | 3480 | 3490 | 3480 | 11 |
| 262 | 20240118 | 144200 | 1022834150 | 3480 | 3490 | 3490 | 3480 | 1167 |
| 263 | 20240118 | 144100 | 1018771330 | 3495 | 3495 | 3495 | 3495 | 520 |
| 264 | 20240118 | 144000 | 1016953930 | 3495 | 3495 | 3495 | 3490 | 1004 |
| 265 | 20240118 | 143900 | 1013449955 | 3490 | 3485 | 3495 | 3485 | 196 |
| 266 | 20240118 | 143800 | 1012766300 | 3500 | 3495 | 3500 | 3495 | 502 |
| 267 | 20240118 | 143700 | 1011011800 | 3495 | 3510 | 3510 | 3485 | 2690 |
| 268 | 20240118 | 143600 | 1001598180 | 3510 | 3480 | 3510 | 3480 | 54061 |
| 269 | 20240118 | 143500 | 812611255 | 3480 | 3480 | 3480 | 3480 | 6022 |
| 270 | 20240118 | 143400 | 791654695 | 3475 | 3480 | 3480 | 3470 | 2394 |
| 271 | 20240118 | 143300 | 783336965 | 3475 | 3475 | 3475 | 3475 | 102 |
| 272 | 20240118 | 143200 | 782982515 | 3480 | 3475 | 3480 | 3475 | 201 |
| 273 | 20240118 | 143100 | 782284035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 274 | 20240118 | 143000 | 782284035 | 3480 | 3475 | 3480 | 3475 | 111 |
| 275 | 20240118 | 142900 | 781898305 | 3475 | 3475 | 3475 | 3475 | 2 |
| 276 | 20240118 | 142800 | 781891355 | 3480 | 3480 | 3480 | 3480 | 3 |
| 277 | 20240118 | 142700 | 781880915 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20240118 | 142600 | 781880915 | 3480 | 3480 | 3480 | 3480 | 18 |
| 279 | 20240118 | 142500 | 781818275 | 3480 | 3480 | 3480 | 3480 | 1168 |
| 280 | 20240118 | 142400 | 777753635 | 3480 | 3480 | 3480 | 3480 | 0 |
| 281 | 20240118 | 142300 | 777753635 | 3480 | 3475 | 3480 | 3475 | 1051 |
| 282 | 20240118 | 142200 | 774101155 | 3480 | 3480 | 3480 | 3480 | 1 |
| 283 | 20240118 | 142100 | 774097675 | 3475 | 3475 | 3475 | 3475 | 7 |
| 284 | 20240118 | 142000 | 774073350 | 3480 | 3480 | 3480 | 3480 | 112 |
| 285 | 20240118 | 141900 | 773683590 | 3475 | 3475 | 3475 | 3475 | 19 |
| 286 | 20240118 | 141800 | 773617565 | 3485 | 3485 | 3485 | 3485 | 3 |
| 287 | 20240118 | 141700 | 773607110 | 3485 | 3485 | 3485 | 3485 | 1005 |
| 288 | 20240118 | 141600 | 770104685 | 3485 | 3480 | 3485 | 3480 | 706 |
| 289 | 20240118 | 141500 | 767647800 | 3485 | 3480 | 3485 | 3480 | 1501 |
| 290 | 20240118 | 141400 | 762424315 | 3480 | 3480 | 3485 | 3480 | 7719 |
| 291 | 20240118 | 141300 | 735559260 | 3480 | 3475 | 3480 | 3475 | 6865 |
| 292 | 20240118 | 141200 | 711701395 | 3470 | 3470 | 3475 | 3470 | 957 |
| 293 | 20240118 | 141100 | 708380410 | 3475 | 3475 | 3475 | 3475 | 1820 |
| 294 | 20240118 | 141000 | 702055910 | 3475 | 3475 | 3480 | 3475 | 2577 |
| 295 | 20240118 | 140900 | 693100335 | 3475 | 3480 | 3480 | 3470 | 631 |
| 296 | 20240118 | 140800 | 690907255 | 3470 | 3470 | 3475 | 3465 | 5620 |
| 297 | 20240118 | 140700 | 671392945 | 3460 | 3460 | 3465 | 3460 | 1719 |
| 298 | 20240118 | 140600 | 665440135 | 3465 | 3465 | 3465 | 3465 | 461 |
| 299 | 20240118 | 140500 | 663842770 | 3465 | 3465 | 3470 | 3465 | 1677 |
| 300 | 20240118 | 140400 | 658031925 | 3465 | 3465 | 3465 | 3465 | 1 |
| 301 | 20240118 | 140300 | 658028460 | 3460 | 3460 | 3460 | 3460 | 390 |
| 302 | 20240118 | 140200 | 656679060 | 3465 | 3465 | 3465 | 3465 | 1 |
| 303 | 20240118 | 140100 | 656675595 | 3460 | 3460 | 3460 | 3460 | 505 |
| 304 | 20240118 | 140000 | 654928295 | 3460 | 3460 | 3460 | 3460 | 1167 |
| 305 | 20240118 | 135900 | 650890475 | 3460 | 3455 | 3460 | 3455 | 501 |
| 306 | 20240118 | 135800 | 649159515 | 3460 | 3460 | 3460 | 3460 | 261 |
| 307 | 20240118 | 135700 | 648256455 | 3470 | 3470 | 3470 | 3470 | 1 |
| 308 | 20240118 | 135600 | 648252985 | 3470 | 3460 | 3470 | 3455 | 1201 |
| 309 | 20240118 | 135500 | 644103505 | 3470 | 3460 | 3470 | 3460 | 1268 |
| 310 | 20240118 | 135400 | 639715215 | 3460 | 3460 | 3460 | 3460 | 0 |
| 311 | 20240118 | 135300 | 639715215 | 3460 | 3460 | 3460 | 3460 | 1 |
| 312 | 20240118 | 135200 | 639711755 | 3460 | 3460 | 3460 | 3460 | 100 |
| 313 | 20240118 | 135100 | 639365755 | 3460 | 3465 | 3465 | 3460 | 5596 |
| 314 | 20240118 | 135000 | 620001765 | 3470 | 3475 | 3475 | 3470 | 1176 |
| 315 | 20240118 | 134900 | 615915215 | 3475 | 3475 | 3475 | 3475 | 1 |
| 316 | 20240118 | 134800 | 615911740 | 3465 | 3465 | 3465 | 3465 | 399 |
| 317 | 20240118 | 134700 | 614529205 | 3465 | 3470 | 3470 | 3465 | 566 |
| 318 | 20240118 | 134600 | 612568005 | 3475 | 3475 | 3475 | 3465 | 937 |
| 319 | 20240118 | 134500 | 609321280 | 3470 | 3470 | 3475 | 3470 | 1279 |
| 320 | 20240118 | 134400 | 604877990 | 3475 | 3475 | 3475 | 3475 | 0 |
| 321 | 20240118 | 134300 | 604877990 | 3475 | 3465 | 3475 | 3465 | 2 |
| 322 | 20240118 | 134200 | 604871050 | 3465 | 3465 | 3465 | 3465 | 109 |
| 323 | 20240118 | 134100 | 604493365 | 3475 | 3475 | 3475 | 3470 | 122 |
| 324 | 20240118 | 134000 | 604069425 | 3475 | 3475 | 3480 | 3475 | 1953 |
| 325 | 20240118 | 133900 | 597281820 | 3475 | 3475 | 3480 | 3470 | 701 |
| 326 | 20240118 | 133800 | 594848830 | 3485 | 3485 | 3485 | 3485 | 0 |
| 327 | 20240118 | 133700 | 594848830 | 3485 | 3485 | 3485 | 3485 | 0 |
| 328 | 20240118 | 133600 | 594848830 | 3485 | 3485 | 3485 | 3480 | 501 |
| 329 | 20240118 | 133500 | 593104345 | 3475 | 3480 | 3485 | 3470 | 1613 |
| 330 | 20240118 | 133400 | 587492350 | 3480 | 3480 | 3480 | 3480 | 850 |
| 331 | 20240118 | 133300 | 584534350 | 3480 | 3475 | 3480 | 3475 | 3290 |
| 332 | 20240118 | 133200 | 573085235 | 3480 | 3465 | 3480 | 3465 | 13906 |
| 333 | 20240118 | 133100 | 524843185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 334 | 20240118 | 133000 | 524843185 | 3465 | 3460 | 3465 | 3460 | 1168 |
| 335 | 20240118 | 132900 | 520801900 | 3460 | 3460 | 3460 | 3460 | 0 |
| 336 | 20240118 | 132800 | 520801900 | 3460 | 3450 | 3460 | 3450 | 337 |
| 337 | 20240118 | 132700 | 519639230 | 3450 | 3450 | 3450 | 3450 | 0 |
| 338 | 20240118 | 132600 | 519639230 | 3450 | 3450 | 3450 | 3450 | 94 |
| 339 | 20240118 | 132500 | 519314930 | 3465 | 3460 | 3465 | 3460 | 1212 |
| 340 | 20240118 | 132400 | 515121405 | 3460 | 3455 | 3460 | 3455 | 6 |
| 341 | 20240118 | 132300 | 515100670 | 3460 | 3460 | 3460 | 3460 | 189 |
| 342 | 20240118 | 132200 | 514446730 | 3460 | 3460 | 3460 | 3460 | 1 |
| 343 | 20240118 | 132100 | 514443270 | 3465 | 3460 | 3465 | 3460 | 501 |
| 344 | 20240118 | 132000 | 512709805 | 3460 | 3460 | 3460 | 3460 | 500 |
| 345 | 20240118 | 131900 | 510979805 | 3460 | 3460 | 3460 | 3460 | 1166 |
| 346 | 20240118 | 131800 | 506945445 | 3465 | 3465 | 3465 | 3465 | 0 |
| 347 | 20240118 | 131700 | 506945445 | 3465 | 3465 | 3465 | 3465 | 0 |
| 348 | 20240118 | 131600 | 506945445 | 3465 | 3460 | 3465 | 3460 | 269 |
| 349 | 20240118 | 131500 | 506014700 | 3460 | 3465 | 3465 | 3460 | 36 |
| 350 | 20240118 | 131400 | 505890130 | 3460 | 3460 | 3460 | 3460 | 0 |
| 351 | 20240118 | 131300 | 505890130 | 3460 | 3460 | 3460 | 3460 | 0 |
| 352 | 20240118 | 131200 | 505890130 | 3460 | 3460 | 3465 | 3460 | 864 |
| 353 | 20240118 | 131100 | 502900685 | 3465 | 3460 | 3465 | 3460 | 501 |
| 354 | 20240118 | 131000 | 501167220 | 3460 | 3465 | 3465 | 3460 | 601 |
| 355 | 20240118 | 130900 | 499087755 | 3460 | 3460 | 3460 | 3460 | 1500 |
| 356 | 20240118 | 130800 | 493897755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 357 | 20240118 | 130700 | 493897755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 358 | 20240118 | 130600 | 493897755 | 3465 | 3465 | 3465 | 3465 | 1 |
| 359 | 20240118 | 130500 | 493894290 | 3460 | 3460 | 3460 | 3460 | 146 |
| 360 | 20240118 | 130400 | 493389130 | 3460 | 3460 | 3460 | 3460 | 2 |
| 361 | 20240118 | 130300 | 493382210 | 3465 | 3465 | 3465 | 3465 | 1 |
| 362 | 20240118 | 130200 | 493378745 | 3460 | 3460 | 3460 | 3460 | 100 |
| 363 | 20240118 | 130100 | 493032745 | 3465 | 3465 | 3465 | 3465 | 1 |
| 364 | 20240118 | 130000 | 493029280 | 3460 | 3465 | 3465 | 3460 | 1195 |
| 365 | 20240118 | 125900 | 488888745 | 3465 | 3465 | 3465 | 3465 | 0 |
| 366 | 20240118 | 125800 | 488888745 | 3465 | 3460 | 3465 | 3460 | 3 |
| 367 | 20240118 | 125700 | 488878360 | 3465 | 3460 | 3465 | 3460 | 1112 |
| 368 | 20240118 | 125600 | 485030780 | 3465 | 3465 | 3465 | 3465 | 0 |
| 369 | 20240118 | 125500 | 485030780 | 3465 | 3465 | 3465 | 3465 | 1 |
| 370 | 20240118 | 125400 | 485027315 | 3460 | 3460 | 3465 | 3460 | 1160 |
| 371 | 20240118 | 125300 | 481013710 | 3465 | 3465 | 3465 | 3465 | 0 |
| 372 | 20240118 | 125200 | 481013710 | 3465 | 3465 | 3465 | 3465 | 0 |
| 373 | 20240118 | 125100 | 481013710 | 3465 | 3465 | 3465 | 3465 | 0 |
| 374 | 20240118 | 125000 | 481013710 | 3465 | 3460 | 3465 | 3460 | 2927 |
| 375 | 20240118 | 124900 | 470886285 | 3460 | 3460 | 3460 | 3460 | 0 |
| 376 | 20240118 | 124800 | 470886285 | 3460 | 3460 | 3460 | 3460 | 267 |
| 377 | 20240118 | 124700 | 469962465 | 3460 | 3460 | 3460 | 3460 | 0 |
| 378 | 20240118 | 124600 | 469962465 | 3460 | 3460 | 3460 | 3460 | 0 |
| 379 | 20240118 | 124500 | 469962465 | 3460 | 3460 | 3460 | 3460 | 1 |
| 380 | 20240118 | 124400 | 469959005 | 3450 | 3450 | 3450 | 3450 | 0 |
| 381 | 20240118 | 124300 | 469959005 | 3450 | 3450 | 3450 | 3450 | 500 |
| 382 | 20240118 | 124200 | 468234005 | 3460 | 3460 | 3460 | 3460 | 0 |
| 383 | 20240118 | 124100 | 468234005 | 3460 | 3460 | 3460 | 3460 | 0 |
| 384 | 20240118 | 124000 | 468234005 | 3460 | 3460 | 3460 | 3460 | 1167 |
| 385 | 20240118 | 123900 | 464196185 | 3460 | 3460 | 3460 | 3460 | 1 |
| 386 | 20240118 | 123800 | 464192725 | 3460 | 3460 | 3460 | 3460 | 0 |
| 387 | 20240118 | 123700 | 464192725 | 3460 | 3460 | 3460 | 3460 | 0 |
| 388 | 20240118 | 123600 | 464192725 | 3460 | 3460 | 3460 | 3460 | 1 |
| 389 | 20240118 | 123500 | 464189265 | 3455 | 3455 | 3455 | 3455 | 1623 |
| 390 | 20240118 | 123400 | 458581800 | 3455 | 3455 | 3455 | 3455 | 0 |
| 391 | 20240118 | 123300 | 458581800 | 3455 | 3455 | 3455 | 3455 | 0 |
| 392 | 20240118 | 123200 | 458581800 | 3455 | 3450 | 3455 | 3445 | 1051 |
| 393 | 20240118 | 123100 | 454956085 | 3455 | 3455 | 3455 | 3445 | 1576 |
| 394 | 20240118 | 123000 | 449511475 | 3460 | 3455 | 3460 | 3455 | 146 |
| 395 | 20240118 | 122900 | 449007040 | 3455 | 3455 | 3455 | 3455 | 13 |
| 396 | 20240118 | 122800 | 448962125 | 3455 | 3455 | 3455 | 3455 | 132 |
| 397 | 20240118 | 122700 | 448506065 | 3460 | 3460 | 3460 | 3460 | 22 |
| 398 | 20240118 | 122600 | 448429945 | 3460 | 3460 | 3460 | 3460 | 7 |
| 399 | 20240118 | 122500 | 448405725 | 3455 | 3455 | 3460 | 3455 | 1163 |
| 400 | 20240118 | 122400 | 444387540 | 3455 | 3455 | 3455 | 3455 | 40 |
| 401 | 20240118 | 122300 | 444249340 | 3455 | 3455 | 3455 | 3455 | 1 |
| 402 | 20240118 | 122200 | 444245885 | 3455 | 3455 | 3455 | 3455 | 0 |
| 403 | 20240118 | 122100 | 444245885 | 3455 | 3455 | 3455 | 3455 | 51 |
| 404 | 20240118 | 122000 | 444069680 | 3450 | 3450 | 3460 | 3440 | 10622 |
| 405 | 20240118 | 121900 | 407418580 | 3450 | 3445 | 3450 | 3445 | 991 |
| 406 | 20240118 | 121800 | 404004580 | 3450 | 3450 | 3450 | 3450 | 12 |
| 407 | 20240118 | 121700 | 403963180 | 3450 | 3450 | 3450 | 3450 | 1 |
| 408 | 20240118 | 121600 | 403959730 | 3445 | 3445 | 3445 | 3445 | 0 |
| 409 | 20240118 | 121500 | 403959730 | 3445 | 3445 | 3445 | 3445 | 1944 |
| 410 | 20240118 | 121400 | 397262650 | 3445 | 3440 | 3445 | 3440 | 75 |
| 411 | 20240118 | 121300 | 397004575 | 3445 | 3440 | 3445 | 3440 | 514 |
| 412 | 20240118 | 121200 | 395236410 | 3445 | 3445 | 3445 | 3445 | 0 |
| 413 | 20240118 | 121100 | 395236410 | 3445 | 3445 | 3445 | 3445 | 0 |
| 414 | 20240118 | 121000 | 395236410 | 3445 | 3445 | 3445 | 3445 | 1250 |
| 415 | 20240118 | 120900 | 390930160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 416 | 20240118 | 120800 | 390930160 | 3445 | 3445 | 3445 | 3445 | 123 |
| 417 | 20240118 | 120700 | 390506425 | 3440 | 3440 | 3440 | 3440 | 6 |
| 418 | 20240118 | 120600 | 390485785 | 3445 | 3445 | 3445 | 3445 | 0 |
| 419 | 20240118 | 120500 | 390485785 | 3445 | 3445 | 3445 | 3445 | 1166 |
| 420 | 20240118 | 120400 | 386468915 | 3445 | 3445 | 3445 | 3445 | 844 |
| 421 | 20240118 | 120300 | 383561335 | 3445 | 3445 | 3445 | 3445 | 0 |
| 422 | 20240118 | 120200 | 383561335 | 3445 | 3445 | 3445 | 3445 | 225 |
| 423 | 20240118 | 120100 | 382786210 | 3440 | 3440 | 3440 | 3440 | 280 |
| 424 | 20240118 | 120000 | 381823010 | 3440 | 3440 | 3440 | 3440 | 0 |
| 425 | 20240118 | 115900 | 381823010 | 3440 | 3440 | 3440 | 3440 | 2389 |
| 426 | 20240118 | 115800 | 373604850 | 3440 | 3440 | 3440 | 3440 | 78 |
| 427 | 20240118 | 115700 | 373336530 | 3440 | 3440 | 3440 | 3440 | 0 |
| 428 | 20240118 | 115600 | 373336530 | 3440 | 3440 | 3440 | 3440 | 78 |
| 429 | 20240118 | 115500 | 373068210 | 3450 | 3450 | 3450 | 3450 | 1 |
| 430 | 20240118 | 115400 | 373064760 | 3440 | 3440 | 3440 | 3440 | 198 |
| 431 | 20240118 | 115300 | 372383640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 432 | 20240118 | 115200 | 372383640 | 3440 | 3440 | 3440 | 3440 | 78 |
| 433 | 20240118 | 115100 | 372115320 | 3440 | 3440 | 3440 | 3440 | 0 |
| 434 | 20240118 | 115000 | 372115320 | 3440 | 3450 | 3450 | 3440 | 79 |
| 435 | 20240118 | 114900 | 371843550 | 3440 | 3440 | 3440 | 3440 | 0 |
| 436 | 20240118 | 114800 | 371843550 | 3440 | 3450 | 3450 | 3440 | 79 |
| 437 | 20240118 | 114700 | 371571780 | 3440 | 3440 | 3450 | 3440 | 3513 |
| 438 | 20240118 | 114600 | 359487050 | 3450 | 3450 | 3450 | 3450 | 1 |
| 439 | 20240118 | 114500 | 359483600 | 3450 | 3450 | 3450 | 3440 | 1246 |
| 440 | 20240118 | 114400 | 355185680 | 3450 | 3450 | 3450 | 3450 | 1 |
| 441 | 20240118 | 114300 | 355182230 | 3440 | 3440 | 3440 | 3440 | 128 |
| 442 | 20240118 | 114200 | 354741910 | 3450 | 3450 | 3450 | 3450 | 101 |
| 443 | 20240118 | 114100 | 354393460 | 3445 | 3440 | 3445 | 3440 | 478 |
| 444 | 20240118 | 114000 | 352747140 | 3450 | 3445 | 3450 | 3445 | 501 |
| 445 | 20240118 | 113900 | 351021190 | 3440 | 3440 | 3440 | 3440 | 78 |
| 446 | 20240118 | 113800 | 350752870 | 3450 | 3440 | 3450 | 3440 | 79 |
| 447 | 20240118 | 113700 | 350481100 | 3440 | 3440 | 3440 | 3440 | 800 |
| 448 | 20240118 | 113600 | 347729100 | 3450 | 3440 | 3450 | 3440 | 85 |
| 449 | 20240118 | 113500 | 347436655 | 3450 | 3450 | 3450 | 3450 | 1166 |
| 450 | 20240118 | 113400 | 343413955 | 3450 | 3450 | 3450 | 3440 | 179 |
| 451 | 20240118 | 113300 | 342797185 | 3450 | 3450 | 3450 | 3450 | 0 |
| 452 | 20240118 | 113200 | 342797185 | 3450 | 3445 | 3450 | 3445 | 79 |
| 453 | 20240118 | 113100 | 342525025 | 3450 | 3445 | 3450 | 3445 | 1151 |
| 454 | 20240118 | 113000 | 338559820 | 3445 | 3450 | 3450 | 3445 | 79 |
| 455 | 20240118 | 112900 | 338287660 | 3445 | 3440 | 3450 | 3440 | 80 |
| 456 | 20240118 | 112800 | 338012445 | 3450 | 3450 | 3450 | 3440 | 602 |
| 457 | 20240118 | 112700 | 335941545 | 3440 | 3440 | 3440 | 3440 | 778 |
| 458 | 20240118 | 112600 | 333265225 | 3450 | 3450 | 3450 | 3445 | 10 |
| 459 | 20240118 | 112500 | 333230740 | 3445 | 3450 | 3450 | 3440 | 1449 |
| 460 | 20240118 | 112400 | 328232505 | 3450 | 3450 | 3450 | 3450 | 1 |
| 461 | 20240118 | 112300 | 328229055 | 3440 | 3440 | 3440 | 3440 | 78 |
| 462 | 20240118 | 112200 | 327960735 | 3450 | 3445 | 3450 | 3445 | 101 |
| 463 | 20240118 | 112100 | 327612785 | 3445 | 3450 | 3450 | 3445 | 383 |
| 464 | 20240118 | 112000 | 326293340 | 3445 | 3450 | 3450 | 3445 | 5 |
| 465 | 20240118 | 111900 | 326276110 | 3440 | 3450 | 3450 | 3440 | 79 |
| 466 | 20240118 | 111800 | 326004340 | 3445 | 3445 | 3445 | 3445 | 605 |
| 467 | 20240118 | 111700 | 323920115 | 3445 | 3445 | 3445 | 3445 | 9 |
| 468 | 20240118 | 111600 | 323889110 | 3450 | 3440 | 3450 | 3440 | 3635 |
| 469 | 20240118 | 111500 | 311368680 | 3445 | 3440 | 3445 | 3440 | 1268 |
| 470 | 20240118 | 111400 | 307006755 | 3440 | 3440 | 3440 | 3440 | 71 |
| 471 | 20240118 | 111300 | 306762515 | 3445 | 3445 | 3445 | 3445 | 1 |
| 472 | 20240118 | 111200 | 306759070 | 3440 | 3440 | 3440 | 3440 | 78 |
| 473 | 20240118 | 111100 | 306490750 | 3445 | 3445 | 3445 | 3445 | 20 |
| 474 | 20240118 | 111000 | 306421850 | 3435 | 3445 | 3445 | 3435 | 1245 |
| 475 | 20240118 | 110900 | 302133605 | 3445 | 3435 | 3445 | 3435 | 79 |
| 476 | 20240118 | 110800 | 301862230 | 3445 | 3445 | 3445 | 3445 | 1 |
| 477 | 20240118 | 110700 | 301858785 | 3440 | 3440 | 3440 | 3440 | 78 |
| 478 | 20240118 | 110600 | 301590465 | 3440 | 3440 | 3440 | 3440 | 0 |
| 479 | 20240118 | 110500 | 301590465 | 3440 | 3445 | 3445 | 3440 | 1250 |
| 480 | 20240118 | 110400 | 297284635 | 3445 | 3445 | 3445 | 3445 | 50 |
| 481 | 20240118 | 110300 | 297112385 | 3440 | 3445 | 3445 | 3440 | 79 |
| 482 | 20240118 | 110200 | 296840620 | 3440 | 3440 | 3440 | 3440 | 0 |
| 483 | 20240118 | 110100 | 296840620 | 3440 | 3445 | 3445 | 3440 | 79 |
| 484 | 20240118 | 110000 | 296568855 | 3445 | 3440 | 3445 | 3440 | 1232 |
| 485 | 20240118 | 105900 | 292330770 | 3440 | 3440 | 3440 | 3435 | 106 |
| 486 | 20240118 | 105800 | 291966520 | 3440 | 3440 | 3440 | 3435 | 138 |
| 487 | 20240118 | 105700 | 291492190 | 3440 | 3440 | 3440 | 3440 | 21 |
| 488 | 20240118 | 105600 | 291419950 | 3435 | 3435 | 3435 | 3435 | 78 |
| 489 | 20240118 | 105500 | 291152020 | 3445 | 3440 | 3445 | 3440 | 434 |
| 490 | 20240118 | 105400 | 289659055 | 3435 | 3440 | 3440 | 3435 | 83 |
| 491 | 20240118 | 105300 | 289373925 | 3440 | 3435 | 3440 | 3435 | 6 |
| 492 | 20240118 | 105200 | 289353295 | 3440 | 3440 | 3440 | 3435 | 125 |
| 493 | 20240118 | 105100 | 288923685 | 3440 | 3445 | 3445 | 3440 | 62 |
| 494 | 20240118 | 105000 | 288710400 | 3435 | 3445 | 3445 | 3435 | 1893 |
| 495 | 20240118 | 104900 | 282192295 | 3445 | 3440 | 3445 | 3430 | 1180 |
| 496 | 20240118 | 104800 | 278135370 | 3440 | 3440 | 3440 | 3435 | 1864 |
| 497 | 20240118 | 104700 | 271724210 | 3435 | 3435 | 3435 | 3435 | 78 |
| 498 | 20240118 | 104600 | 271456280 | 3440 | 3435 | 3440 | 3435 | 71 |
| 499 | 20240118 | 104500 | 271212365 | 3440 | 3435 | 3440 | 3435 | 1966 |
| 500 | 20240118 | 104400 | 264459150 | 3435 | 3435 | 3435 | 3435 | 33 |
| 501 | 20240118 | 104300 | 264345795 | 3430 | 3430 | 3435 | 3430 | 381 |
| 502 | 20240118 | 104200 | 263038950 | 3435 | 3435 | 3435 | 3435 | 529 |
| 503 | 20240118 | 104100 | 261221835 | 3430 | 3430 | 3430 | 3430 | 78 |
| 504 | 20240118 | 104000 | 260954295 | 3440 | 3440 | 3440 | 3440 | 1 |
| 505 | 20240118 | 103900 | 260950855 | 3430 | 3430 | 3430 | 3430 | 78 |
| 506 | 20240118 | 103800 | 260683315 | 3440 | 3430 | 3440 | 3430 | 79 |
| 507 | 20240118 | 103700 | 260412335 | 3440 | 3440 | 3440 | 3440 | 0 |
| 508 | 20240118 | 103600 | 260412335 | 3440 | 3430 | 3440 | 3430 | 79 |
| 509 | 20240118 | 103500 | 260141355 | 3440 | 3440 | 3440 | 3440 | 1 |
| 510 | 20240118 | 103400 | 260137915 | 3430 | 3430 | 3430 | 3430 | 78 |
| 511 | 20240118 | 103300 | 259870375 | 3440 | 3440 | 3440 | 3440 | 0 |
| 512 | 20240118 | 103200 | 259870375 | 3440 | 3430 | 3440 | 3430 | 79 |
| 513 | 20240118 | 103100 | 259599395 | 3440 | 3440 | 3440 | 3440 | 101 |
| 514 | 20240118 | 103000 | 259251955 | 3430 | 3435 | 3440 | 3430 | 3875 |
| 515 | 20240118 | 102900 | 245929760 | 3435 | 3430 | 3435 | 3430 | 80 |
| 516 | 20240118 | 102800 | 245655355 | 3435 | 3435 | 3435 | 3435 | 0 |
| 517 | 20240118 | 102700 | 245655355 | 3435 | 3430 | 3435 | 3430 | 79 |
| 518 | 20240118 | 102600 | 245384380 | 3435 | 3435 | 3435 | 3435 | 0 |
| 519 | 20240118 | 102500 | 245384380 | 3435 | 3435 | 3435 | 3430 | 1265 |
| 520 | 20240118 | 102400 | 241039580 | 3435 | 3435 | 3435 | 3435 | 6 |
| 521 | 20240118 | 102300 | 241018970 | 3435 | 3430 | 3435 | 3430 | 84 |
| 522 | 20240118 | 102200 | 240730820 | 3435 | 3435 | 3435 | 3435 | 1 |
| 523 | 20240118 | 102100 | 240727385 | 3430 | 3435 | 3435 | 3430 | 2379 |
| 524 | 20240118 | 102000 | 232567410 | 3425 | 3430 | 3430 | 3425 | 1943 |
| 525 | 20240118 | 101900 | 225904145 | 3425 | 3430 | 3430 | 3425 | 79 |
| 526 | 20240118 | 101800 | 225633565 | 3425 | 3425 | 3425 | 3425 | 428 |
| 527 | 20240118 | 101700 | 224167665 | 3430 | 3430 | 3430 | 3430 | 0 |
| 528 | 20240118 | 101600 | 224167665 | 3430 | 3430 | 3430 | 3425 | 80 |
| 529 | 20240118 | 101500 | 223893655 | 3425 | 3425 | 3425 | 3425 | 73 |
| 530 | 20240118 | 101400 | 223643630 | 3425 | 3430 | 3430 | 3425 | 81 |
| 531 | 20240118 | 101300 | 223366190 | 3430 | 3430 | 3430 | 3430 | 298 |
| 532 | 20240118 | 101200 | 222344050 | 3435 | 3435 | 3435 | 3425 | 81 |
| 533 | 20240118 | 101100 | 222066595 | 3435 | 3435 | 3435 | 3435 | 1 |
| 534 | 20240118 | 101000 | 222063160 | 3425 | 3430 | 3435 | 3425 | 3100 |
| 535 | 20240118 | 100900 | 211434585 | 3430 | 3420 | 3435 | 3420 | 8284 |
| 536 | 20240118 | 100800 | 183068345 | 3425 | 3425 | 3425 | 3425 | 301 |
| 537 | 20240118 | 100700 | 182037420 | 3430 | 3420 | 3430 | 3420 | 101 |
| 538 | 20240118 | 100600 | 181691990 | 3430 | 3430 | 3430 | 3430 | 992 |
| 539 | 20240118 | 100500 | 178289430 | 3430 | 3425 | 3430 | 3420 | 2510 |
| 540 | 20240118 | 100400 | 169702675 | 3420 | 3425 | 3425 | 3420 | 3 |
| 541 | 20240118 | 100300 | 169692410 | 3425 | 3415 | 3425 | 3415 | 79 |
| 542 | 20240118 | 100200 | 169422615 | 3425 | 3425 | 3425 | 3425 | 117 |
| 543 | 20240118 | 100100 | 169021890 | 3415 | 3425 | 3425 | 3415 | 338 |
| 544 | 20240118 | 100000 | 167865020 | 3425 | 3425 | 3425 | 3425 | 40 |
| 545 | 20240118 | 095900 | 167728020 | 3415 | 3415 | 3415 | 3415 | 78 |
| 546 | 20240118 | 095800 | 167461650 | 3425 | 3415 | 3425 | 3415 | 1378 |
| 547 | 20240118 | 095700 | 162742780 | 3430 | 3430 | 3430 | 3430 | 323 |
| 548 | 20240118 | 095600 | 161634890 | 3415 | 3430 | 3430 | 3415 | 1057 |
| 549 | 20240118 | 095500 | 158022550 | 3430 | 3420 | 3430 | 3415 | 3763 |
| 550 | 20240118 | 095400 | 145141615 | 3415 | 3415 | 3415 | 3400 | 1692 |
| 551 | 20240118 | 095300 | 139364605 | 3410 | 3410 | 3410 | 3410 | 1 |
| 552 | 20240118 | 095200 | 139361195 | 3400 | 3415 | 3415 | 3400 | 79 |
| 553 | 20240118 | 095100 | 139092580 | 3415 | 3415 | 3415 | 3415 | 1 |
| 554 | 20240118 | 095000 | 139089165 | 3400 | 3415 | 3415 | 3400 | 79 |
| 555 | 20240118 | 094900 | 138820550 | 3400 | 3400 | 3400 | 3400 | 78 |
| 556 | 20240118 | 094800 | 138555350 | 3415 | 3415 | 3415 | 3415 | 1 |
| 557 | 20240118 | 094700 | 138551935 | 3400 | 3400 | 3400 | 3400 | 78 |
| 558 | 20240118 | 094600 | 138286735 | 3415 | 3415 | 3415 | 3415 | 0 |
| 559 | 20240118 | 094500 | 138286735 | 3415 | 3400 | 3415 | 3400 | 79 |
| 560 | 20240118 | 094400 | 138018120 | 3415 | 3410 | 3415 | 3410 | 1070 |
| 561 | 20240118 | 094300 | 134369415 | 3400 | 3400 | 3400 | 3400 | 79 |
| 562 | 20240118 | 094200 | 134100815 | 3410 | 3410 | 3410 | 3410 | 1 |
| 563 | 20240118 | 094100 | 134097405 | 3400 | 3410 | 3410 | 3400 | 278 |
| 564 | 20240118 | 094000 | 133150205 | 3410 | 3395 | 3410 | 3395 | 79 |
| 565 | 20240118 | 093900 | 132881985 | 3410 | 3395 | 3410 | 3395 | 324 |
| 566 | 20240118 | 093800 | 131779000 | 3405 | 3385 | 3405 | 3385 | 79 |
| 567 | 20240118 | 093700 | 131511565 | 3390 | 3390 | 3390 | 3390 | 400 |
| 568 | 20240118 | 093600 | 130155565 | 3390 | 3390 | 3390 | 3390 | 78 |
| 569 | 20240118 | 093500 | 129891145 | 3410 | 3410 | 3410 | 3410 | 21 |
| 570 | 20240118 | 093400 | 129819535 | 3390 | 3410 | 3410 | 3390 | 82 |
| 571 | 20240118 | 093300 | 129541475 | 3410 | 3410 | 3410 | 3410 | 526 |
| 572 | 20240118 | 093200 | 127747815 | 3410 | 3390 | 3410 | 3390 | 79 |
| 573 | 20240118 | 093100 | 127479985 | 3410 | 3410 | 3410 | 3410 | 1 |
| 574 | 20240118 | 093000 | 127476575 | 3390 | 3400 | 3410 | 3390 | 409 |
| 575 | 20240118 | 092900 | 126089605 | 3395 | 3395 | 3395 | 3395 | 78 |
| 576 | 20240118 | 092800 | 125824795 | 3390 | 3380 | 3410 | 3375 | 8505 |
| 577 | 20240118 | 092700 | 96982505 | 3375 | 3375 | 3380 | 3375 | 129 |
| 578 | 20240118 | 092600 | 96547125 | 3375 | 3380 | 3380 | 3375 | 73 |
| 579 | 20240118 | 092500 | 96300390 | 3380 | 3370 | 3380 | 3370 | 179 |
| 580 | 20240118 | 092400 | 95696150 | 3380 | 3380 | 3380 | 3380 | 5 |
| 581 | 20240118 | 092300 | 95679250 | 3380 | 3380 | 3380 | 3380 | 29 |
| 582 | 20240118 | 092200 | 95581230 | 3380 | 3370 | 3380 | 3370 | 11915 |
| 583 | 20240118 | 092100 | 55311090 | 3370 | 3380 | 3380 | 3370 | 79 |
| 584 | 20240118 | 092000 | 55044850 | 3370 | 3370 | 3370 | 3370 | 559 |
| 585 | 20240118 | 091900 | 53161020 | 3380 | 3370 | 3380 | 3370 | 36 |
| 586 | 20240118 | 091800 | 53039690 | 3370 | 3365 | 3370 | 3365 | 113 |
| 587 | 20240118 | 091700 | 52659270 | 3385 | 3385 | 3385 | 3385 | 0 |
| 588 | 20240118 | 091600 | 52659270 | 3385 | 3385 | 3385 | 3365 | 82 |
| 589 | 20240118 | 091500 | 52383260 | 3380 | 3380 | 3380 | 3380 | 60 |
| 590 | 20240118 | 091400 | 52180460 | 3370 | 3360 | 3370 | 3360 | 3836 |
| 591 | 20240118 | 091300 | 39253920 | 3355 | 3355 | 3355 | 3355 | 0 |
| 592 | 20240118 | 091200 | 39253920 | 3355 | 3355 | 3355 | 3355 | 78 |
| 593 | 20240118 | 091100 | 38992230 | 3370 | 3365 | 3370 | 3365 | 153 |
| 594 | 20240118 | 091000 | 38477380 | 3350 | 3350 | 3365 | 3350 | 910 |
| 595 | 20240118 | 090900 | 35424715 | 3345 | 3345 | 3345 | 3345 | 440 |
| 596 | 20240118 | 090800 | 33952915 | 3350 | 3350 | 3350 | 3350 | 1 |
| 597 | 20240118 | 090700 | 33949565 | 3345 | 3350 | 3365 | 3345 | 6365 |
| 598 | 20240118 | 090600 | 12603680 | 3370 | 3370 | 3370 | 3370 | 1 |
| 599 | 20240118 | 090500 | 12600310 | 3350 | 3350 | 3350 | 3350 | 78 |
| 600 | 20240118 | 090400 | 12339010 | 3350 | 3355 | 3355 | 3350 | 265 |
| 601 | 20240118 | 090300 | 11450905 | 3370 | 3355 | 3370 | 3355 | 79 |
| 602 | 20240118 | 090200 | 11185845 | 3370 | 3350 | 3370 | 3350 | 501 |
| 603 | 20240118 | 090100 | 9507475 | 3345 | 3345 | 3345 | 3345 | 78 |
| 604 | 20240118 | 090000 | 9246565 | 3370 | 3340 | 3370 | 3340 | 806 |