28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 3 | 20240116 | 184000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20240116 | 183900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20240116 | 183800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20240116 | 183700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20240116 | 183600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20240116 | 183500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20240116 | 183400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20240116 | 183300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20240116 | 183200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20240116 | 183100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20240116 | 183000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20240116 | 182900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20240116 | 182800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20240116 | 182700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20240116 | 182600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20240116 | 182500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20240116 | 182400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20240116 | 182300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20240116 | 182200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20240116 | 182100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20240116 | 182000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20240116 | 181900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20240116 | 181800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20240116 | 181700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20240116 | 181600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20240116 | 181500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20240116 | 181400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20240116 | 181300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20240116 | 181200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20240116 | 181100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 33 | 20240116 | 181000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20240116 | 180900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20240116 | 180800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20240116 | 180700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20240116 | 180600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20240116 | 180500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20240116 | 180400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20240116 | 180300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20240116 | 180200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20240116 | 180100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20240116 | 180000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20240116 | 175900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20240116 | 175800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20240116 | 175700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20240116 | 175600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20240116 | 175500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20240116 | 175400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20240116 | 175300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20240116 | 175200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20240116 | 175100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20240116 | 175000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20240116 | 174900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20240116 | 174800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20240116 | 174700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20240116 | 174600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20240116 | 174500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20240116 | 174400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20240116 | 174300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20240116 | 174200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20240116 | 174100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 63 | 20240116 | 174000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20240116 | 173900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20240116 | 173800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20240116 | 173700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20240116 | 173600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20240116 | 173500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20240116 | 173400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20240116 | 173300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20240116 | 173200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20240116 | 173100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20240116 | 173000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20240116 | 172900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20240116 | 172800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20240116 | 172700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20240116 | 172600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20240116 | 172500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20240116 | 172400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20240116 | 172300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20240116 | 172200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20240116 | 172100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20240116 | 172000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20240116 | 171900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20240116 | 171800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20240116 | 171700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20240116 | 171600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20240116 | 171500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20240116 | 171400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20240116 | 171300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20240116 | 171200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20240116 | 171100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 93 | 20240116 | 171000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20240116 | 170900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20240116 | 170800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20240116 | 170700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20240116 | 170600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20240116 | 170500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20240116 | 170400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20240116 | 170300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20240116 | 170200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20240116 | 170100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20240116 | 170000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20240116 | 165900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20240116 | 165800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20240116 | 165700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20240116 | 165600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20240116 | 165500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20240116 | 165400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20240116 | 165300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20240116 | 165200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20240116 | 165100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20240116 | 165000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20240116 | 164900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20240116 | 164800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20240116 | 164700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20240116 | 164600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20240116 | 164500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20240116 | 164400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20240116 | 164300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20240116 | 164200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20240116 | 164100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 123 | 20240116 | 164000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20240116 | 163900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20240116 | 163800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20240116 | 163700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20240116 | 163600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20240116 | 163500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20240116 | 163400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20240116 | 163300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20240116 | 163200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20240116 | 163100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20240116 | 163000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20240116 | 162900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20240116 | 162800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20240116 | 162700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20240116 | 162600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20240116 | 162500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20240116 | 162400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20240116 | 162300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20240116 | 162200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20240116 | 162100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20240116 | 162000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20240116 | 161900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20240116 | 161800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20240116 | 161700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20240116 | 161600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20240116 | 161500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20240116 | 161400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20240116 | 161300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20240116 | 161200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20240116 | 161100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 153 | 20240116 | 161000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20240116 | 160900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20240116 | 160800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20240116 | 160700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20240116 | 160600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20240116 | 160500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20240116 | 160400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20240116 | 160300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20240116 | 160200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20240116 | 160100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20240116 | 160000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20240116 | 155900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20240116 | 155800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20240116 | 155700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20240116 | 155600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20240116 | 155500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20240116 | 155400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20240116 | 155300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20240116 | 155200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20240116 | 155100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20240116 | 155000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20240116 | 154900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20240116 | 154800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20240116 | 154700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20240116 | 154600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20240116 | 154500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20240116 | 154400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20240116 | 154300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20240116 | 154200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20240116 | 154100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 183 | 20240116 | 154000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20240116 | 153900 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20240116 | 153800 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20240116 | 153700 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20240116 | 153600 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20240116 | 153500 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20240116 | 153400 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20240116 | 153300 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20240116 | 153200 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20240116 | 153100 | 646271420 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20240116 | 153000 | 646271420 | 4640 | 4640 | 4640 | 4640 | 5200 |
| 194 | 20240116 | 152900 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20240116 | 152800 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20240116 | 152700 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20240116 | 152600 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20240116 | 152500 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20240116 | 152400 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20240116 | 152300 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20240116 | 152200 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20240116 | 152100 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20240116 | 152000 | 622143420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20240116 | 151900 | 622143420 | 4650 | 4650 | 4650 | 4620 | 102 |
| 205 | 20240116 | 151800 | 621670380 | 4650 | 4655 | 4665 | 4630 | 754 |
| 206 | 20240116 | 151700 | 618166460 | 4630 | 4635 | 4650 | 4600 | 14038 |
| 207 | 20240116 | 151600 | 553479500 | 4655 | 4635 | 4655 | 4630 | 501 |
| 208 | 20240116 | 151500 | 551158050 | 4655 | 4655 | 4655 | 4655 | 7 |
| 209 | 20240116 | 151400 | 551125465 | 4655 | 4655 | 4655 | 4655 | 42 |
| 210 | 20240116 | 151300 | 550929955 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20240116 | 151200 | 550929955 | 4665 | 4660 | 4665 | 4660 | 600 |
| 212 | 20240116 | 151100 | 548132840 | 4660 | 4660 | 4660 | 4660 | 101 |
| 213 | 20240116 | 151000 | 547662180 | 4630 | 4645 | 4660 | 4630 | 483 |
| 214 | 20240116 | 150900 | 545423610 | 4645 | 4640 | 4645 | 4630 | 193 |
| 215 | 20240116 | 150800 | 544527645 | 4640 | 4640 | 4645 | 4640 | 102 |
| 216 | 20240116 | 150700 | 544054360 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20240116 | 150600 | 544054360 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20240116 | 150500 | 544054360 | 4660 | 4660 | 4660 | 4660 | 50 |
| 219 | 20240116 | 150400 | 543821360 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20240116 | 150300 | 543821360 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20240116 | 150200 | 543821360 | 4665 | 4630 | 4665 | 4630 | 1672 |
| 222 | 20240116 | 150100 | 536052880 | 4660 | 4635 | 4660 | 4635 | 839 |
| 223 | 20240116 | 150000 | 532164090 | 4660 | 4660 | 4660 | 4660 | 764 |
| 224 | 20240116 | 145900 | 528603850 | 4660 | 4660 | 4665 | 4635 | 1974 |
| 225 | 20240116 | 145800 | 519422890 | 4660 | 4630 | 4660 | 4630 | 351 |
| 226 | 20240116 | 145700 | 517797730 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20240116 | 145600 | 517797730 | 4660 | 4660 | 4660 | 4660 | 1558 |
| 228 | 20240116 | 145500 | 510537450 | 4660 | 4660 | 4660 | 4660 | 4 |
| 229 | 20240116 | 145400 | 510518810 | 4660 | 4655 | 4660 | 4655 | 600 |
| 230 | 20240116 | 145300 | 507723040 | 4660 | 4660 | 4660 | 4660 | 1 |
| 231 | 20240116 | 145200 | 507718380 | 4630 | 4660 | 4660 | 4630 | 31 |
| 232 | 20240116 | 145100 | 507574820 | 4660 | 4660 | 4660 | 4660 | 0 |
| 233 | 20240116 | 145000 | 507574820 | 4660 | 4625 | 4660 | 4625 | 2416 |
| 234 | 20240116 | 144900 | 496388850 | 4660 | 4660 | 4660 | 4660 | 0 |
| 235 | 20240116 | 144800 | 496388850 | 4660 | 4660 | 4660 | 4660 | 1 |
| 236 | 20240116 | 144700 | 496384190 | 4630 | 4630 | 4630 | 4630 | 0 |
| 237 | 20240116 | 144600 | 496384190 | 4630 | 4630 | 4630 | 4630 | 0 |
| 238 | 20240116 | 144500 | 496384190 | 4630 | 4630 | 4630 | 4630 | 0 |
| 239 | 20240116 | 144400 | 496384190 | 4630 | 4630 | 4630 | 4630 | 50 |
| 240 | 20240116 | 144300 | 496152690 | 4615 | 4630 | 4630 | 4615 | 4223 |
| 241 | 20240116 | 144200 | 476623820 | 4635 | 4630 | 4635 | 4630 | 1186 |
| 242 | 20240116 | 144100 | 471130140 | 4625 | 4630 | 4630 | 4625 | 275 |
| 243 | 20240116 | 144000 | 469857540 | 4660 | 4660 | 4660 | 4660 | 0 |
| 244 | 20240116 | 143900 | 469857540 | 4660 | 4660 | 4660 | 4660 | 60 |
| 245 | 20240116 | 143800 | 469577940 | 4660 | 4660 | 4660 | 4660 | 1 |
| 246 | 20240116 | 143700 | 469573280 | 4665 | 4665 | 4665 | 4665 | 3 |
| 247 | 20240116 | 143600 | 469559285 | 4665 | 4665 | 4665 | 4665 | 5 |
| 248 | 20240116 | 143500 | 469535960 | 4665 | 4665 | 4665 | 4665 | 0 |
| 249 | 20240116 | 143400 | 469535960 | 4665 | 4665 | 4665 | 4665 | 0 |
| 250 | 20240116 | 143300 | 469535960 | 4665 | 4660 | 4665 | 4660 | 900 |
| 251 | 20240116 | 143200 | 465339165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 252 | 20240116 | 143100 | 465339165 | 4660 | 4660 | 4665 | 4630 | 1673 |
| 253 | 20240116 | 143000 | 457536835 | 4660 | 4660 | 4660 | 4660 | 0 |
| 254 | 20240116 | 142900 | 457536835 | 4660 | 4660 | 4660 | 4660 | 0 |
| 255 | 20240116 | 142800 | 457536835 | 4660 | 4660 | 4660 | 4660 | 6 |
| 256 | 20240116 | 142700 | 457508875 | 4630 | 4630 | 4630 | 4630 | 1079 |
| 257 | 20240116 | 142600 | 452513105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 258 | 20240116 | 142500 | 452513105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 259 | 20240116 | 142400 | 452513105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 260 | 20240116 | 142300 | 452513105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 261 | 20240116 | 142200 | 452513105 | 4665 | 4660 | 4665 | 4660 | 1123 |
| 262 | 20240116 | 142100 | 447274945 | 4635 | 4635 | 4635 | 4635 | 381 |
| 263 | 20240116 | 142000 | 445509010 | 4655 | 4655 | 4655 | 4655 | 200 |
| 264 | 20240116 | 141900 | 444578010 | 4665 | 4665 | 4665 | 4665 | 0 |
| 265 | 20240116 | 141800 | 444578010 | 4665 | 4665 | 4665 | 4665 | 0 |
| 266 | 20240116 | 141700 | 444578010 | 4665 | 4665 | 4665 | 4665 | 0 |
| 267 | 20240116 | 141600 | 444578010 | 4665 | 4665 | 4665 | 4665 | 1 |
| 268 | 20240116 | 141500 | 444573345 | 4665 | 4665 | 4665 | 4665 | 0 |
| 269 | 20240116 | 141400 | 444573345 | 4665 | 4665 | 4665 | 4665 | 0 |
| 270 | 20240116 | 141300 | 444573345 | 4665 | 4665 | 4665 | 4665 | 0 |
| 271 | 20240116 | 141200 | 444573345 | 4665 | 4665 | 4665 | 4665 | 0 |
| 272 | 20240116 | 141100 | 444573345 | 4665 | 4665 | 4665 | 4665 | 5 |
| 273 | 20240116 | 141000 | 444550020 | 4635 | 4650 | 4650 | 4635 | 986 |
| 274 | 20240116 | 140900 | 439974530 | 4670 | 4670 | 4670 | 4670 | 0 |
| 275 | 20240116 | 140800 | 439974530 | 4670 | 4670 | 4670 | 4670 | 0 |
| 276 | 20240116 | 140700 | 439974530 | 4670 | 4670 | 4670 | 4670 | 0 |
| 277 | 20240116 | 140600 | 439974530 | 4670 | 4670 | 4670 | 4670 | 0 |
| 278 | 20240116 | 140500 | 439974530 | 4670 | 4670 | 4670 | 4670 | 0 |
| 279 | 20240116 | 140400 | 439974530 | 4670 | 4670 | 4670 | 4670 | 11 |
| 280 | 20240116 | 140300 | 439923160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 281 | 20240116 | 140200 | 439923160 | 4640 | 4640 | 4640 | 4640 | 0 |
| 282 | 20240116 | 140100 | 439923160 | 4640 | 4670 | 4670 | 4640 | 514 |
| 283 | 20240116 | 140000 | 437537265 | 4670 | 4670 | 4670 | 4670 | 0 |
| 284 | 20240116 | 135900 | 437537265 | 4670 | 4670 | 4670 | 4670 | 1001 |
| 285 | 20240116 | 135800 | 432862595 | 4670 | 4670 | 4670 | 4670 | 0 |
| 286 | 20240116 | 135700 | 432862595 | 4670 | 4670 | 4670 | 4670 | 1 |
| 287 | 20240116 | 135600 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 288 | 20240116 | 135500 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 289 | 20240116 | 135400 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 290 | 20240116 | 135300 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 291 | 20240116 | 135200 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 292 | 20240116 | 135100 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 293 | 20240116 | 135000 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 294 | 20240116 | 134900 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 295 | 20240116 | 134800 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 296 | 20240116 | 134700 | 432857925 | 4645 | 4645 | 4645 | 4645 | 0 |
| 297 | 20240116 | 134600 | 432857925 | 4645 | 4645 | 4645 | 4645 | 266 |
| 298 | 20240116 | 134500 | 431622355 | 4670 | 4645 | 4670 | 4645 | 124 |
| 299 | 20240116 | 134400 | 431046350 | 4675 | 4675 | 4675 | 4675 | 0 |
| 300 | 20240116 | 134300 | 431046350 | 4675 | 4675 | 4675 | 4675 | 0 |
| 301 | 20240116 | 134200 | 431046350 | 4675 | 4675 | 4675 | 4675 | 12 |
| 302 | 20240116 | 134100 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 303 | 20240116 | 134000 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 304 | 20240116 | 133900 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 305 | 20240116 | 133800 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 306 | 20240116 | 133700 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 307 | 20240116 | 133600 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 308 | 20240116 | 133500 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 309 | 20240116 | 133400 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 310 | 20240116 | 133300 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 311 | 20240116 | 133200 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 312 | 20240116 | 133100 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 313 | 20240116 | 133000 | 430990250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 314 | 20240116 | 132900 | 430990250 | 4675 | 4675 | 4675 | 4675 | 10 |
| 315 | 20240116 | 132800 | 430943500 | 4675 | 4675 | 4675 | 4675 | 0 |
| 316 | 20240116 | 132700 | 430943500 | 4675 | 4675 | 4675 | 4675 | 300 |
| 317 | 20240116 | 132600 | 429541000 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 318 | 20240116 | 132500 | 424901000 | 4670 | 4670 | 4670 | 4670 | 0 |
| 319 | 20240116 | 132400 | 424901000 | 4670 | 4670 | 4670 | 4670 | 0 |
| 320 | 20240116 | 132300 | 424901000 | 4670 | 4670 | 4670 | 4670 | 0 |
| 321 | 20240116 | 132200 | 424901000 | 4670 | 4670 | 4670 | 4670 | 300 |
| 322 | 20240116 | 132100 | 423500000 | 4640 | 4645 | 4645 | 4640 | 4000 |
| 323 | 20240116 | 132000 | 404936280 | 4670 | 4670 | 4670 | 4670 | 0 |
| 324 | 20240116 | 131900 | 404936280 | 4670 | 4670 | 4670 | 4670 | 5 |
| 325 | 20240116 | 131800 | 404912930 | 4675 | 4675 | 4675 | 4675 | 0 |
| 326 | 20240116 | 131700 | 404912930 | 4675 | 4675 | 4675 | 4675 | 0 |
| 327 | 20240116 | 131600 | 404912930 | 4675 | 4675 | 4675 | 4675 | 10 |
| 328 | 20240116 | 131500 | 404866180 | 4675 | 4675 | 4675 | 4675 | 0 |
| 329 | 20240116 | 131400 | 404866180 | 4675 | 4675 | 4675 | 4675 | 22 |
| 330 | 20240116 | 131300 | 404763330 | 4650 | 4650 | 4650 | 4650 | 0 |
| 331 | 20240116 | 131200 | 404763330 | 4650 | 4650 | 4650 | 4650 | 0 |
| 332 | 20240116 | 131100 | 404763330 | 4650 | 4650 | 4650 | 4650 | 0 |
| 333 | 20240116 | 131000 | 404763330 | 4650 | 4650 | 4650 | 4650 | 280 |
| 334 | 20240116 | 130900 | 403461330 | 4655 | 4655 | 4655 | 4655 | 210 |
| 335 | 20240116 | 130800 | 402483780 | 4660 | 4660 | 4660 | 4660 | 0 |
| 336 | 20240116 | 130700 | 402483780 | 4660 | 4660 | 4660 | 4660 | 239 |
| 337 | 20240116 | 130600 | 401370040 | 4655 | 4655 | 4655 | 4655 | 0 |
| 338 | 20240116 | 130500 | 401370040 | 4655 | 4655 | 4655 | 4655 | 0 |
| 339 | 20240116 | 130400 | 401370040 | 4655 | 4655 | 4655 | 4655 | 0 |
| 340 | 20240116 | 130300 | 401370040 | 4655 | 4655 | 4655 | 4655 | 0 |
| 341 | 20240116 | 130200 | 401370040 | 4655 | 4655 | 4655 | 4655 | 0 |
| 342 | 20240116 | 130100 | 401370040 | 4655 | 4655 | 4655 | 4655 | 0 |
| 343 | 20240116 | 130000 | 401370040 | 4655 | 4655 | 4655 | 4655 | 0 |
| 344 | 20240116 | 125900 | 401370040 | 4655 | 4660 | 4660 | 4655 | 100 |
| 345 | 20240116 | 125800 | 400904320 | 4660 | 4660 | 4660 | 4660 | 0 |
| 346 | 20240116 | 125700 | 400904320 | 4660 | 4660 | 4660 | 4660 | 0 |
| 347 | 20240116 | 125600 | 400904320 | 4660 | 4660 | 4660 | 4660 | 56 |
| 348 | 20240116 | 125500 | 400643360 | 4645 | 4645 | 4645 | 4645 | 0 |
| 349 | 20240116 | 125400 | 400643360 | 4645 | 4645 | 4645 | 4645 | 0 |
| 350 | 20240116 | 125300 | 400643360 | 4645 | 4645 | 4645 | 4645 | 0 |
| 351 | 20240116 | 125200 | 400643360 | 4645 | 4645 | 4645 | 4645 | 0 |
| 352 | 20240116 | 125100 | 400643360 | 4645 | 4645 | 4645 | 4645 | 0 |
| 353 | 20240116 | 125000 | 400643360 | 4645 | 4650 | 4650 | 4645 | 1100 |
| 354 | 20240116 | 124900 | 395533855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 355 | 20240116 | 124800 | 395533855 | 4645 | 4645 | 4645 | 4645 | 1000 |
| 356 | 20240116 | 124700 | 390888855 | 4645 | 4655 | 4655 | 4645 | 513 |
| 357 | 20240116 | 124600 | 388505000 | 4660 | 4660 | 4660 | 4660 | 0 |
| 358 | 20240116 | 124500 | 388505000 | 4660 | 4660 | 4660 | 4660 | 0 |
| 359 | 20240116 | 124400 | 388505000 | 4660 | 4665 | 4665 | 4660 | 304 |
| 360 | 20240116 | 124300 | 387088345 | 4665 | 4665 | 4665 | 4665 | 0 |
| 361 | 20240116 | 124200 | 387088345 | 4665 | 4665 | 4665 | 4665 | 149 |
| 362 | 20240116 | 124100 | 386393260 | 4665 | 4665 | 4665 | 4665 | 0 |
| 363 | 20240116 | 124000 | 386393260 | 4665 | 4665 | 4665 | 4665 | 0 |
| 364 | 20240116 | 123900 | 386393260 | 4665 | 4665 | 4665 | 4665 | 0 |
| 365 | 20240116 | 123800 | 386393260 | 4665 | 4685 | 4685 | 4665 | 20 |
| 366 | 20240116 | 123700 | 386299760 | 4685 | 4685 | 4685 | 4685 | 0 |
| 367 | 20240116 | 123600 | 386299760 | 4685 | 4685 | 4685 | 4685 | 1 |
| 368 | 20240116 | 123500 | 386295075 | 4690 | 4675 | 4690 | 4675 | 1188 |
| 369 | 20240116 | 123400 | 380727555 | 4670 | 4670 | 4670 | 4670 | 200 |
| 370 | 20240116 | 123300 | 379793555 | 4670 | 4670 | 4670 | 4670 | 49 |
| 371 | 20240116 | 123200 | 379564725 | 4670 | 4670 | 4670 | 4670 | 1 |
| 372 | 20240116 | 123100 | 379560055 | 4665 | 4665 | 4665 | 4665 | 562 |
| 373 | 20240116 | 123000 | 376938325 | 4665 | 4665 | 4665 | 4665 | 21 |
| 374 | 20240116 | 122900 | 376840360 | 4665 | 4665 | 4665 | 4665 | 1 |
| 375 | 20240116 | 122800 | 376835695 | 4665 | 4665 | 4665 | 4665 | 50 |
| 376 | 20240116 | 122700 | 376602445 | 4665 | 4665 | 4665 | 4665 | 110 |
| 377 | 20240116 | 122600 | 376089295 | 4665 | 4665 | 4665 | 4665 | 11 |
| 378 | 20240116 | 122500 | 376037980 | 4645 | 4645 | 4645 | 4645 | 0 |
| 379 | 20240116 | 122400 | 376037980 | 4645 | 4650 | 4650 | 4645 | 86 |
| 380 | 20240116 | 122300 | 375638455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 381 | 20240116 | 122200 | 375638455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 382 | 20240116 | 122100 | 375638455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 383 | 20240116 | 122000 | 375638455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 384 | 20240116 | 121900 | 375638455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 385 | 20240116 | 121800 | 375638455 | 4650 | 4650 | 4650 | 4650 | 1 |
| 386 | 20240116 | 121700 | 375633805 | 4650 | 4650 | 4650 | 4650 | 0 |
| 387 | 20240116 | 121600 | 375633805 | 4650 | 4650 | 4650 | 4650 | 0 |
| 388 | 20240116 | 121500 | 375633805 | 4650 | 4650 | 4650 | 4650 | 0 |
| 389 | 20240116 | 121400 | 375633805 | 4650 | 4650 | 4650 | 4650 | 9 |
| 390 | 20240116 | 121300 | 375591955 | 4650 | 4650 | 4650 | 4650 | 0 |
| 391 | 20240116 | 121200 | 375591955 | 4650 | 4635 | 4650 | 4635 | 250 |
| 392 | 20240116 | 121100 | 374433185 | 4635 | 4635 | 4635 | 4630 | 824 |
| 393 | 20240116 | 121000 | 370617540 | 4630 | 4640 | 4640 | 4630 | 967 |
| 394 | 20240116 | 120900 | 366138470 | 4635 | 4645 | 4645 | 4635 | 498 |
| 395 | 20240116 | 120800 | 363828490 | 4650 | 4645 | 4650 | 4645 | 645 |
| 396 | 20240116 | 120700 | 360831365 | 4650 | 4655 | 4655 | 4650 | 73 |
| 397 | 20240116 | 120600 | 360491640 | 4660 | 4660 | 4660 | 4660 | 2 |
| 398 | 20240116 | 120500 | 360482320 | 4660 | 4660 | 4660 | 4660 | 1 |
| 399 | 20240116 | 120400 | 360477660 | 4670 | 4670 | 4670 | 4670 | 0 |
| 400 | 20240116 | 120300 | 360477660 | 4670 | 4670 | 4670 | 4670 | 0 |
| 401 | 20240116 | 120200 | 360477660 | 4670 | 4670 | 4670 | 4670 | 0 |
| 402 | 20240116 | 120100 | 360477660 | 4670 | 4670 | 4670 | 4670 | 0 |
| 403 | 20240116 | 120000 | 360477660 | 4670 | 4670 | 4670 | 4670 | 0 |
| 404 | 20240116 | 115900 | 360477660 | 4670 | 4670 | 4670 | 4670 | 0 |
| 405 | 20240116 | 115800 | 360477660 | 4670 | 4670 | 4670 | 4670 | 0 |
| 406 | 20240116 | 115700 | 360477660 | 4670 | 4670 | 4670 | 4670 | 4 |
| 407 | 20240116 | 115600 | 360458980 | 4675 | 4675 | 4675 | 4675 | 0 |
| 408 | 20240116 | 115500 | 360458980 | 4675 | 4675 | 4675 | 4675 | 3 |
| 409 | 20240116 | 115400 | 360444955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 410 | 20240116 | 115300 | 360444955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 411 | 20240116 | 115200 | 360444955 | 4680 | 4680 | 4680 | 4680 | 2 |
| 412 | 20240116 | 115100 | 360435595 | 4680 | 4680 | 4680 | 4680 | 0 |
| 413 | 20240116 | 115000 | 360435595 | 4680 | 4680 | 4680 | 4680 | 11 |
| 414 | 20240116 | 114900 | 360384115 | 4645 | 4645 | 4645 | 4645 | 0 |
| 415 | 20240116 | 114800 | 360384115 | 4645 | 4645 | 4645 | 4645 | 0 |
| 416 | 20240116 | 114700 | 360384115 | 4645 | 4655 | 4655 | 4645 | 1000 |
| 417 | 20240116 | 114600 | 355733540 | 4685 | 4685 | 4685 | 4685 | 30 |
| 418 | 20240116 | 114500 | 355592990 | 4685 | 4665 | 4685 | 4650 | 2600 |
| 419 | 20240116 | 114400 | 343480755 | 4685 | 4685 | 4685 | 4685 | 0 |
| 420 | 20240116 | 114300 | 343480755 | 4685 | 4685 | 4685 | 4685 | 0 |
| 421 | 20240116 | 114200 | 343480755 | 4685 | 4685 | 4685 | 4685 | 0 |
| 422 | 20240116 | 114100 | 343480755 | 4685 | 4685 | 4685 | 4685 | 0 |
| 423 | 20240116 | 114000 | 343480755 | 4685 | 4685 | 4685 | 4685 | 0 |
| 424 | 20240116 | 113900 | 343480755 | 4685 | 4685 | 4685 | 4685 | 18 |
| 425 | 20240116 | 113800 | 343396425 | 4685 | 4685 | 4685 | 4685 | 10 |
| 426 | 20240116 | 113700 | 343349575 | 4685 | 4685 | 4685 | 4685 | 0 |
| 427 | 20240116 | 113600 | 343349575 | 4685 | 4685 | 4685 | 4685 | 11 |
| 428 | 20240116 | 113500 | 343298040 | 4660 | 4660 | 4660 | 4660 | 0 |
| 429 | 20240116 | 113400 | 343298040 | 4660 | 4660 | 4660 | 4660 | 10 |
| 430 | 20240116 | 113300 | 343251440 | 4660 | 4660 | 4660 | 4660 | 1 |
| 431 | 20240116 | 113200 | 343246780 | 4660 | 4685 | 4685 | 4660 | 190 |
| 432 | 20240116 | 113100 | 342361355 | 4660 | 4685 | 4685 | 4660 | 698 |
| 433 | 20240116 | 113000 | 339108215 | 4665 | 4670 | 4670 | 4665 | 1382 |
| 434 | 20240116 | 112900 | 332658775 | 4690 | 4690 | 4690 | 4690 | 0 |
| 435 | 20240116 | 112800 | 332658775 | 4690 | 4685 | 4690 | 4670 | 41 |
| 436 | 20240116 | 112700 | 332466985 | 4685 | 4675 | 4685 | 4675 | 235 |
| 437 | 20240116 | 112600 | 331368140 | 4680 | 4680 | 4680 | 4680 | 0 |
| 438 | 20240116 | 112500 | 331368140 | 4680 | 4680 | 4680 | 4680 | 0 |
| 439 | 20240116 | 112400 | 331368140 | 4680 | 4685 | 4685 | 4680 | 767 |
| 440 | 20240116 | 112300 | 327777770 | 4690 | 4690 | 4690 | 4690 | 1 |
| 441 | 20240116 | 112200 | 327773080 | 4685 | 4685 | 4685 | 4685 | 90 |
| 442 | 20240116 | 112100 | 327351430 | 4695 | 4695 | 4695 | 4695 | 0 |
| 443 | 20240116 | 112000 | 327351430 | 4695 | 4695 | 4695 | 4695 | 0 |
| 444 | 20240116 | 111900 | 327351430 | 4695 | 4695 | 4695 | 4685 | 112 |
| 445 | 20240116 | 111800 | 326826590 | 4695 | 4695 | 4695 | 4695 | 1 |
| 446 | 20240116 | 111700 | 326821895 | 4685 | 4695 | 4695 | 4685 | 23 |
| 447 | 20240116 | 111600 | 326714130 | 4695 | 4695 | 4695 | 4680 | 203 |
| 448 | 20240116 | 111500 | 325762620 | 4695 | 4695 | 4695 | 4695 | 6 |
| 449 | 20240116 | 111400 | 325734450 | 4690 | 4695 | 4695 | 4690 | 69 |
| 450 | 20240116 | 111300 | 325410505 | 4695 | 4695 | 4695 | 4695 | 0 |
| 451 | 20240116 | 111200 | 325410505 | 4695 | 4695 | 4695 | 4695 | 2 |
| 452 | 20240116 | 111100 | 325401115 | 4700 | 4700 | 4700 | 4700 | 4 |
| 453 | 20240116 | 111000 | 325382315 | 4695 | 4700 | 4700 | 4695 | 444 |
| 454 | 20240116 | 110900 | 323295525 | 4695 | 4695 | 4695 | 4695 | 0 |
| 455 | 20240116 | 110800 | 323295525 | 4695 | 4700 | 4700 | 4695 | 36 |
| 456 | 20240116 | 110700 | 323126475 | 4700 | 4680 | 4700 | 4680 | 97 |
| 457 | 20240116 | 110600 | 322672375 | 4685 | 4700 | 4700 | 4685 | 117 |
| 458 | 20240116 | 110500 | 322124125 | 4700 | 4680 | 4700 | 4680 | 135 |
| 459 | 20240116 | 110400 | 321491325 | 4700 | 4700 | 4700 | 4700 | 377 |
| 460 | 20240116 | 110300 | 319719425 | 4700 | 4700 | 4700 | 4700 | 5 |
| 461 | 20240116 | 110200 | 319695925 | 4700 | 4700 | 4700 | 4700 | 53 |
| 462 | 20240116 | 110100 | 319446825 | 4700 | 4700 | 4700 | 4700 | 1 |
| 463 | 20240116 | 110000 | 319442125 | 4705 | 4705 | 4705 | 4705 | 1 |
| 464 | 20240116 | 105900 | 319437420 | 4705 | 4705 | 4705 | 4705 | 0 |
| 465 | 20240116 | 105800 | 319437420 | 4705 | 4705 | 4705 | 4705 | 42 |
| 466 | 20240116 | 105700 | 319239810 | 4705 | 4705 | 4705 | 4705 | 10 |
| 467 | 20240116 | 105600 | 319192760 | 4705 | 4705 | 4705 | 4705 | 12 |
| 468 | 20240116 | 105500 | 319136300 | 4710 | 4700 | 4710 | 4700 | 1238 |
| 469 | 20240116 | 105400 | 313313155 | 4700 | 4695 | 4700 | 4690 | 89 |
| 470 | 20240116 | 105300 | 312895350 | 4660 | 4690 | 4690 | 4660 | 150 |
| 471 | 20240116 | 105200 | 312193110 | 4690 | 4680 | 4690 | 4680 | 214 |
| 472 | 20240116 | 105100 | 311189740 | 4680 | 4680 | 4680 | 4680 | 20 |
| 473 | 20240116 | 105000 | 311096140 | 4680 | 4680 | 4690 | 4680 | 235 |
| 474 | 20240116 | 104900 | 309995245 | 4655 | 4655 | 4655 | 4655 | 234 |
| 475 | 20240116 | 104800 | 308905975 | 4685 | 4685 | 4685 | 4685 | 9 |
| 476 | 20240116 | 104700 | 308863810 | 4685 | 4690 | 4690 | 4650 | 2016 |
| 477 | 20240116 | 104600 | 299482565 | 4690 | 4690 | 4690 | 4690 | 23 |
| 478 | 20240116 | 104500 | 299374695 | 4690 | 4690 | 4690 | 4690 | 52 |
| 479 | 20240116 | 104400 | 299130815 | 4690 | 4690 | 4690 | 4690 | 15 |
| 480 | 20240116 | 104300 | 299060465 | 4690 | 4685 | 4690 | 4685 | 575 |
| 481 | 20240116 | 104200 | 296366575 | 4690 | 4690 | 4690 | 4690 | 10 |
| 482 | 20240116 | 104100 | 296319675 | 4680 | 4670 | 4680 | 4660 | 88 |
| 483 | 20240116 | 104000 | 295908285 | 4670 | 4670 | 4670 | 4670 | 108 |
| 484 | 20240116 | 103900 | 295403925 | 4670 | 4670 | 4680 | 4670 | 140 |
| 485 | 20240116 | 103800 | 294749305 | 4670 | 4655 | 4670 | 4655 | 1382 |
| 486 | 20240116 | 103700 | 288304425 | 4655 | 4650 | 4655 | 4650 | 295 |
| 487 | 20240116 | 103600 | 286932525 | 4635 | 4630 | 4635 | 4630 | 3200 |
| 488 | 20240116 | 103500 | 272106025 | 4625 | 4625 | 4625 | 4625 | 0 |
| 489 | 20240116 | 103400 | 272106025 | 4625 | 4625 | 4625 | 4625 | 0 |
| 490 | 20240116 | 103300 | 272106025 | 4625 | 4625 | 4625 | 4625 | 840 |
| 491 | 20240116 | 103200 | 268221025 | 4625 | 4625 | 4625 | 4620 | 349 |
| 492 | 20240116 | 103100 | 266607395 | 4625 | 4625 | 4625 | 4625 | 877 |
| 493 | 20240116 | 103000 | 262551270 | 4620 | 4625 | 4625 | 4620 | 172 |
| 494 | 20240116 | 102900 | 261756625 | 4625 | 4625 | 4625 | 4625 | 0 |
| 495 | 20240116 | 102800 | 261756625 | 4625 | 4625 | 4625 | 4625 | 3 |
| 496 | 20240116 | 102700 | 261742750 | 4625 | 4625 | 4625 | 4625 | 312 |
| 497 | 20240116 | 102600 | 260299750 | 4625 | 4625 | 4625 | 4625 | 5 |
| 498 | 20240116 | 102500 | 260276625 | 4625 | 4625 | 4625 | 4625 | 19 |
| 499 | 20240116 | 102400 | 260188750 | 4625 | 4625 | 4625 | 4625 | 0 |
| 500 | 20240116 | 102300 | 260188750 | 4625 | 4625 | 4625 | 4625 | 15 |
| 501 | 20240116 | 102200 | 260119375 | 4625 | 4625 | 4625 | 4625 | 5 |
| 502 | 20240116 | 102100 | 260096250 | 4610 | 4620 | 4625 | 4610 | 2210 |
| 503 | 20240116 | 102000 | 249898365 | 4620 | 4625 | 4625 | 4620 | 325 |
| 504 | 20240116 | 101900 | 248396860 | 4625 | 4625 | 4625 | 4625 | 0 |
| 505 | 20240116 | 101800 | 248396860 | 4625 | 4625 | 4625 | 4625 | 7 |
| 506 | 20240116 | 101700 | 248364485 | 4625 | 4625 | 4625 | 4625 | 635 |
| 507 | 20240116 | 101600 | 245427610 | 4625 | 4625 | 4625 | 4625 | 324 |
| 508 | 20240116 | 101500 | 243929110 | 4625 | 4625 | 4625 | 4625 | 1 |
| 509 | 20240116 | 101400 | 243924485 | 4625 | 4625 | 4625 | 4625 | 1 |
| 510 | 20240116 | 101300 | 243919860 | 4610 | 4605 | 4610 | 4605 | 2 |
| 511 | 20240116 | 101200 | 243910645 | 4605 | 4615 | 4615 | 4605 | 3184 |
| 512 | 20240116 | 101100 | 229232395 | 4610 | 4625 | 4625 | 4610 | 613 |
| 513 | 20240116 | 101000 | 226398560 | 4615 | 4615 | 4615 | 4615 | 2165 |
| 514 | 20240116 | 100900 | 216407085 | 4615 | 4625 | 4625 | 4615 | 124 |
| 515 | 20240116 | 100800 | 215834505 | 4625 | 4625 | 4630 | 4620 | 1013 |
| 516 | 20240116 | 100700 | 211154300 | 4630 | 4630 | 4630 | 4630 | 56 |
| 517 | 20240116 | 100600 | 210895020 | 4635 | 4625 | 4635 | 4620 | 1150 |
| 518 | 20240116 | 100500 | 205579870 | 4635 | 4625 | 4635 | 4625 | 47 |
| 519 | 20240116 | 100400 | 205362130 | 4625 | 4630 | 4630 | 4625 | 1552 |
| 520 | 20240116 | 100300 | 198182370 | 4630 | 4630 | 4630 | 4630 | 125 |
| 521 | 20240116 | 100200 | 197603620 | 4630 | 4630 | 4630 | 4630 | 217 |
| 522 | 20240116 | 100100 | 196598910 | 4630 | 4630 | 4630 | 4630 | 518 |
| 523 | 20240116 | 100000 | 194200570 | 4630 | 4630 | 4630 | 4630 | 55 |
| 524 | 20240116 | 095900 | 193945920 | 4630 | 4630 | 4630 | 4630 | 0 |
| 525 | 20240116 | 095800 | 193945920 | 4630 | 4630 | 4630 | 4630 | 3208 |
| 526 | 20240116 | 095700 | 179092880 | 4630 | 4635 | 4635 | 4630 | 5150 |
| 527 | 20240116 | 095600 | 155227395 | 4650 | 4645 | 4650 | 4635 | 2081 |
| 528 | 20240116 | 095500 | 145572095 | 4645 | 4645 | 4645 | 4645 | 180 |
| 529 | 20240116 | 095400 | 144735995 | 4645 | 4650 | 4650 | 4645 | 579 |
| 530 | 20240116 | 095300 | 142046040 | 4645 | 4645 | 4645 | 4645 | 266 |
| 531 | 20240116 | 095200 | 140810470 | 4650 | 4650 | 4650 | 4650 | 2652 |
| 532 | 20240116 | 095100 | 128478670 | 4650 | 4655 | 4655 | 4650 | 5056 |
| 533 | 20240116 | 095000 | 104958315 | 4660 | 4665 | 4665 | 4660 | 2752 |
| 534 | 20240116 | 094900 | 92128060 | 4670 | 4675 | 4675 | 4670 | 55 |
| 535 | 20240116 | 094800 | 91870940 | 4680 | 4675 | 4680 | 4675 | 319 |
| 536 | 20240116 | 094700 | 90378025 | 4680 | 4680 | 4680 | 4680 | 162 |
| 537 | 20240116 | 094600 | 89619865 | 4680 | 4675 | 4680 | 4675 | 159 |
| 538 | 20240116 | 094500 | 88875785 | 4670 | 4670 | 4670 | 4670 | 182 |
| 539 | 20240116 | 094400 | 88025845 | 4665 | 4665 | 4665 | 4665 | 0 |
| 540 | 20240116 | 094300 | 88025845 | 4665 | 4665 | 4665 | 4665 | 3603 |
| 541 | 20240116 | 094200 | 71217850 | 4665 | 4665 | 4665 | 4665 | 200 |
| 542 | 20240116 | 094100 | 70284850 | 4670 | 4670 | 4690 | 4670 | 701 |
| 543 | 20240116 | 094000 | 67011120 | 4670 | 4690 | 4690 | 4670 | 1937 |
| 544 | 20240116 | 093900 | 57952800 | 4690 | 4690 | 4690 | 4690 | 43 |
| 545 | 20240116 | 093800 | 57751130 | 4690 | 4690 | 4690 | 4690 | 205 |
| 546 | 20240116 | 093700 | 56789680 | 4700 | 4700 | 4700 | 4700 | 5 |
| 547 | 20240116 | 093600 | 56766180 | 4705 | 4705 | 4705 | 4705 | 2 |
| 548 | 20240116 | 093500 | 56756770 | 4705 | 4690 | 4705 | 4670 | 1004 |
| 549 | 20240116 | 093400 | 52057315 | 4690 | 4690 | 4690 | 4690 | 0 |
| 550 | 20240116 | 093300 | 52057315 | 4690 | 4690 | 4690 | 4690 | 0 |
| 551 | 20240116 | 093200 | 52057315 | 4690 | 4705 | 4705 | 4690 | 227 |
| 552 | 20240116 | 093100 | 50991125 | 4705 | 4705 | 4705 | 4705 | 20 |
| 553 | 20240116 | 093000 | 50897025 | 4705 | 4705 | 4705 | 4705 | 666 |
| 554 | 20240116 | 092900 | 47763495 | 4705 | 4705 | 4705 | 4705 | 95 |
| 555 | 20240116 | 092800 | 47316520 | 4705 | 4705 | 4705 | 4705 | 21 |
| 556 | 20240116 | 092700 | 47217715 | 4705 | 4705 | 4705 | 4705 | 258 |
| 557 | 20240116 | 092600 | 46003825 | 4705 | 4705 | 4705 | 4705 | 0 |
| 558 | 20240116 | 092500 | 46003825 | 4705 | 4705 | 4705 | 4705 | 150 |
| 559 | 20240116 | 092400 | 45298075 | 4680 | 4680 | 4680 | 4680 | 401 |
| 560 | 20240116 | 092300 | 43421395 | 4680 | 4680 | 4680 | 4680 | 1538 |
| 561 | 20240116 | 092200 | 36223555 | 4680 | 4680 | 4680 | 4680 | 76 |
| 562 | 20240116 | 092100 | 35867875 | 4705 | 4705 | 4705 | 4705 | 10 |
| 563 | 20240116 | 092000 | 35820825 | 4705 | 4705 | 4705 | 4705 | 0 |
| 564 | 20240116 | 091900 | 35820825 | 4705 | 4675 | 4705 | 4675 | 170 |
| 565 | 20240116 | 091800 | 35023975 | 4665 | 4700 | 4700 | 4665 | 1405 |
| 566 | 20240116 | 091700 | 28430895 | 4700 | 4700 | 4700 | 4700 | 1036 |
| 567 | 20240116 | 091600 | 23561695 | 4700 | 4700 | 4700 | 4700 | 0 |
| 568 | 20240116 | 091500 | 23561695 | 4700 | 4700 | 4700 | 4700 | 50 |
| 569 | 20240116 | 091400 | 23326695 | 4705 | 4705 | 4705 | 4705 | 50 |
| 570 | 20240116 | 091300 | 23091445 | 4705 | 4690 | 4705 | 4665 | 302 |
| 571 | 20240116 | 091200 | 21681960 | 4665 | 4690 | 4690 | 4665 | 1000 |
| 572 | 20240116 | 091100 | 17012400 | 4690 | 4705 | 4710 | 4690 | 501 |
| 573 | 20240116 | 091000 | 14655190 | 4705 | 4705 | 4710 | 4705 | 443 |
| 574 | 20240116 | 090900 | 12570725 | 4700 | 4700 | 4700 | 4700 | 0 |
| 575 | 20240116 | 090800 | 12570725 | 4700 | 4700 | 4700 | 4700 | 233 |
| 576 | 20240116 | 090700 | 11475625 | 4690 | 4690 | 4690 | 4690 | 235 |
| 577 | 20240116 | 090600 | 10373475 | 4690 | 4690 | 4690 | 4690 | 65 |
| 578 | 20240116 | 090500 | 10068625 | 4700 | 4695 | 4700 | 4695 | 51 |
| 579 | 20240116 | 090400 | 9828930 | 4695 | 4700 | 4700 | 4695 | 7 |
| 580 | 20240116 | 090300 | 9796055 | 4670 | 4670 | 4670 | 4670 | 200 |
| 581 | 20240116 | 090200 | 8862055 | 4670 | 4670 | 4670 | 4670 | 100 |
| 582 | 20240116 | 090100 | 8395055 | 4650 | 4665 | 4695 | 4650 | 1099 |
| 583 | 20240116 | 090000 | 3269500 | 4655 | 4650 | 4655 | 4650 | 703 |