28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 3 | 20240117 | 184200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20240117 | 184100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20240117 | 184000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20240117 | 183900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20240117 | 183800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20240117 | 183700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20240117 | 183600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20240117 | 183500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20240117 | 183400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20240117 | 183300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20240117 | 183200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20240117 | 183100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20240117 | 183000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20240117 | 182900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20240117 | 182800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20240117 | 182700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20240117 | 182600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20240117 | 182500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20240117 | 182400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20240117 | 182300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20240117 | 182200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20240117 | 182100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20240117 | 182000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20240117 | 181900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20240117 | 181800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20240117 | 181700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20240117 | 181600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20240117 | 181500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20240117 | 181400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20240117 | 181300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 33 | 20240117 | 181200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20240117 | 181100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20240117 | 181000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20240117 | 180900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20240117 | 180800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20240117 | 180700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20240117 | 180600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20240117 | 180500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20240117 | 180400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20240117 | 180300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20240117 | 180200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20240117 | 180100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20240117 | 180000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20240117 | 175900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20240117 | 175800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20240117 | 175700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20240117 | 175600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20240117 | 175500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20240117 | 175400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20240117 | 175300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20240117 | 175200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20240117 | 175100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20240117 | 175000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20240117 | 174900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20240117 | 174800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20240117 | 174700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20240117 | 174600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20240117 | 174500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20240117 | 174400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20240117 | 174300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 63 | 20240117 | 174200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20240117 | 174100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20240117 | 174000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20240117 | 173900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20240117 | 173800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20240117 | 173700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20240117 | 173600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20240117 | 173500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20240117 | 173400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20240117 | 173300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20240117 | 173200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20240117 | 173100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20240117 | 173000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20240117 | 172900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20240117 | 172800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20240117 | 172700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20240117 | 172600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20240117 | 172500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20240117 | 172400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20240117 | 172300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20240117 | 172200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20240117 | 172100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20240117 | 172000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20240117 | 171900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20240117 | 171800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20240117 | 171700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20240117 | 171600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20240117 | 171500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20240117 | 171400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20240117 | 171300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 93 | 20240117 | 171200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20240117 | 171100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20240117 | 171000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20240117 | 170900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20240117 | 170800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20240117 | 170700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20240117 | 170600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20240117 | 170500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20240117 | 170400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20240117 | 170300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20240117 | 170200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20240117 | 170100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20240117 | 170000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20240117 | 165900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20240117 | 165800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20240117 | 165700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20240117 | 165600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20240117 | 165500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20240117 | 165400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20240117 | 165300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20240117 | 165200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20240117 | 165100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20240117 | 165000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20240117 | 164900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20240117 | 164800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20240117 | 164700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20240117 | 164600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20240117 | 164500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20240117 | 164400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20240117 | 164300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 123 | 20240117 | 164200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20240117 | 164100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20240117 | 164000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20240117 | 163900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20240117 | 163800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20240117 | 163700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20240117 | 163600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20240117 | 163500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20240117 | 163400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20240117 | 163300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20240117 | 163200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20240117 | 163100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20240117 | 163000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20240117 | 162900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20240117 | 162800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20240117 | 162700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20240117 | 162600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20240117 | 162500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20240117 | 162400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20240117 | 162300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20240117 | 162200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20240117 | 162100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20240117 | 162000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20240117 | 161900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20240117 | 161800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20240117 | 161700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20240117 | 161600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20240117 | 161500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20240117 | 161400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20240117 | 161300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 153 | 20240117 | 161200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20240117 | 161100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20240117 | 161000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20240117 | 160900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20240117 | 160800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20240117 | 160700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20240117 | 160600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20240117 | 160500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20240117 | 160400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20240117 | 160300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20240117 | 160200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20240117 | 160100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20240117 | 160000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20240117 | 155900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20240117 | 155800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20240117 | 155700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20240117 | 155600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20240117 | 155500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20240117 | 155400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20240117 | 155300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20240117 | 155200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20240117 | 155100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20240117 | 155000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20240117 | 154900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20240117 | 154800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20240117 | 154700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20240117 | 154600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20240117 | 154500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20240117 | 154400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20240117 | 154300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 183 | 20240117 | 154200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20240117 | 154100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20240117 | 154000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20240117 | 153900 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20240117 | 153800 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20240117 | 153700 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20240117 | 153600 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20240117 | 153500 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20240117 | 153400 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20240117 | 153300 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20240117 | 153200 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20240117 | 153100 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20240117 | 153000 | 1025407875 | 2635 | 2635 | 2635 | 2635 | 6137 |
| 196 | 20240117 | 152900 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 197 | 20240117 | 152800 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 198 | 20240117 | 152700 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 199 | 20240117 | 152600 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 200 | 20240117 | 152500 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 201 | 20240117 | 152400 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 202 | 20240117 | 152300 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 203 | 20240117 | 152200 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 204 | 20240117 | 152100 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 205 | 20240117 | 152000 | 1009236880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 206 | 20240117 | 151900 | 1009236880 | 2640 | 2660 | 2660 | 2630 | 12142 |
| 207 | 20240117 | 151800 | 977208975 | 2650 | 2650 | 2650 | 2650 | 0 |
| 208 | 20240117 | 151700 | 977208975 | 2650 | 2670 | 2670 | 2650 | 884 |
| 209 | 20240117 | 151600 | 974866065 | 2670 | 2660 | 2670 | 2660 | 947 |
| 210 | 20240117 | 151500 | 972346605 | 2660 | 2650 | 2660 | 2650 | 256 |
| 211 | 20240117 | 151400 | 971666145 | 2660 | 2660 | 2660 | 2660 | 14 |
| 212 | 20240117 | 151300 | 971628905 | 2660 | 2650 | 2660 | 2650 | 560 |
| 213 | 20240117 | 151200 | 970144305 | 2650 | 2650 | 2650 | 2650 | 22 |
| 214 | 20240117 | 151100 | 970086005 | 2650 | 2650 | 2650 | 2650 | 0 |
| 215 | 20240117 | 151000 | 970086005 | 2650 | 2655 | 2655 | 2650 | 293 |
| 216 | 20240117 | 150900 | 969308100 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20240117 | 150800 | 969308100 | 2655 | 2655 | 2655 | 2655 | 3648 |
| 218 | 20240117 | 150700 | 959622660 | 2660 | 2660 | 2660 | 2660 | 340 |
| 219 | 20240117 | 150600 | 958718260 | 2660 | 2660 | 2660 | 2660 | 510 |
| 220 | 20240117 | 150500 | 957361660 | 2655 | 2650 | 2655 | 2650 | 300 |
| 221 | 20240117 | 150400 | 956566060 | 2645 | 2640 | 2645 | 2640 | 5238 |
| 222 | 20240117 | 150300 | 942712645 | 2645 | 2645 | 2645 | 2640 | 119 |
| 223 | 20240117 | 150200 | 942398005 | 2645 | 2645 | 2645 | 2640 | 400 |
| 224 | 20240117 | 150100 | 941340305 | 2645 | 2645 | 2645 | 2645 | 2 |
| 225 | 20240117 | 150000 | 941335015 | 2640 | 2640 | 2640 | 2640 | 425 |
| 226 | 20240117 | 145900 | 940213015 | 2645 | 2640 | 2645 | 2640 | 523 |
| 227 | 20240117 | 145800 | 938830780 | 2645 | 2645 | 2645 | 2645 | 3 |
| 228 | 20240117 | 145700 | 938822845 | 2640 | 2640 | 2640 | 2640 | 15 |
| 229 | 20240117 | 145600 | 938783245 | 2645 | 2645 | 2645 | 2645 | 676 |
| 230 | 20240117 | 145500 | 936995225 | 2645 | 2640 | 2645 | 2640 | 520 |
| 231 | 20240117 | 145400 | 935622325 | 2645 | 2645 | 2645 | 2645 | 50 |
| 232 | 20240117 | 145300 | 935490075 | 2640 | 2645 | 2645 | 2640 | 1038 |
| 233 | 20240117 | 145200 | 932744590 | 2645 | 2645 | 2645 | 2645 | 471 |
| 234 | 20240117 | 145100 | 931498795 | 2645 | 2645 | 2645 | 2645 | 0 |
| 235 | 20240117 | 145000 | 931498795 | 2645 | 2640 | 2645 | 2640 | 29 |
| 236 | 20240117 | 144900 | 931422230 | 2635 | 2640 | 2640 | 2635 | 53 |
| 237 | 20240117 | 144800 | 931282550 | 2640 | 2640 | 2640 | 2640 | 114 |
| 238 | 20240117 | 144700 | 930981590 | 2640 | 2640 | 2640 | 2640 | 265 |
| 239 | 20240117 | 144600 | 930281990 | 2640 | 2640 | 2645 | 2640 | 1608 |
| 240 | 20240117 | 144500 | 926036820 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 241 | 20240117 | 144400 | 923396820 | 2640 | 2640 | 2645 | 2640 | 4858 |
| 242 | 20240117 | 144300 | 910565200 | 2640 | 2645 | 2645 | 2640 | 320 |
| 243 | 20240117 | 144200 | 909720230 | 2645 | 2645 | 2645 | 2645 | 31 |
| 244 | 20240117 | 144100 | 909638235 | 2645 | 2645 | 2645 | 2645 | 0 |
| 245 | 20240117 | 144000 | 909638235 | 2645 | 2645 | 2645 | 2645 | 0 |
| 246 | 20240117 | 143900 | 909638235 | 2645 | 2645 | 2645 | 2645 | 50 |
| 247 | 20240117 | 143800 | 909505985 | 2640 | 2640 | 2640 | 2640 | 1746 |
| 248 | 20240117 | 143700 | 904896545 | 2640 | 2640 | 2640 | 2640 | 361 |
| 249 | 20240117 | 143600 | 903943505 | 2645 | 2645 | 2645 | 2645 | 121 |
| 250 | 20240117 | 143500 | 903623460 | 2645 | 2645 | 2645 | 2645 | 1400 |
| 251 | 20240117 | 143400 | 899920460 | 2640 | 2640 | 2640 | 2640 | 440 |
| 252 | 20240117 | 143300 | 898758860 | 2640 | 2640 | 2640 | 2640 | 302 |
| 253 | 20240117 | 143200 | 897961580 | 2640 | 2640 | 2640 | 2640 | 8 |
| 254 | 20240117 | 143100 | 897940460 | 2640 | 2640 | 2640 | 2640 | 0 |
| 255 | 20240117 | 143000 | 897940460 | 2640 | 2635 | 2640 | 2635 | 170 |
| 256 | 20240117 | 142900 | 897491770 | 2640 | 2645 | 2645 | 2640 | 6366 |
| 257 | 20240117 | 142800 | 880657910 | 2650 | 2650 | 2650 | 2650 | 20 |
| 258 | 20240117 | 142700 | 880604910 | 2650 | 2650 | 2650 | 2650 | 0 |
| 259 | 20240117 | 142600 | 880604910 | 2650 | 2650 | 2650 | 2650 | 842 |
| 260 | 20240117 | 142500 | 878373610 | 2645 | 2650 | 2650 | 2645 | 3 |
| 261 | 20240117 | 142400 | 878365665 | 2645 | 2645 | 2645 | 2645 | 0 |
| 262 | 20240117 | 142300 | 878365665 | 2645 | 2650 | 2650 | 2645 | 9 |
| 263 | 20240117 | 142200 | 878341855 | 2650 | 2650 | 2650 | 2650 | 60 |
| 264 | 20240117 | 142100 | 878182855 | 2650 | 2650 | 2650 | 2650 | 300 |
| 265 | 20240117 | 142000 | 877387855 | 2660 | 2645 | 2660 | 2645 | 206 |
| 266 | 20240117 | 141900 | 876842925 | 2645 | 2645 | 2645 | 2645 | 200 |
| 267 | 20240117 | 141800 | 876313925 | 2645 | 2650 | 2650 | 2645 | 76 |
| 268 | 20240117 | 141700 | 876112630 | 2645 | 2645 | 2645 | 2645 | 931 |
| 269 | 20240117 | 141600 | 873650135 | 2650 | 2650 | 2650 | 2650 | 0 |
| 270 | 20240117 | 141500 | 873650135 | 2650 | 2650 | 2650 | 2650 | 9 |
| 271 | 20240117 | 141400 | 873626285 | 2660 | 2660 | 2660 | 2660 | 0 |
| 272 | 20240117 | 141300 | 873626285 | 2660 | 2650 | 2660 | 2650 | 402 |
| 273 | 20240117 | 141200 | 872560965 | 2660 | 2660 | 2660 | 2660 | 1 |
| 274 | 20240117 | 141100 | 872558305 | 2650 | 2645 | 2660 | 2645 | 179 |
| 275 | 20240117 | 141000 | 872084335 | 2650 | 2650 | 2650 | 2650 | 37 |
| 276 | 20240117 | 140900 | 871986285 | 2650 | 2660 | 2660 | 2650 | 27 |
| 277 | 20240117 | 140800 | 871914725 | 2650 | 2650 | 2650 | 2650 | 2 |
| 278 | 20240117 | 140700 | 871909425 | 2650 | 2665 | 2665 | 2650 | 3454 |
| 279 | 20240117 | 140600 | 862747935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 280 | 20240117 | 140500 | 862747935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 281 | 20240117 | 140400 | 862747935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 282 | 20240117 | 140300 | 862747935 | 2670 | 2670 | 2670 | 2670 | 0 |
| 283 | 20240117 | 140200 | 862747935 | 2670 | 2670 | 2670 | 2670 | 2 |
| 284 | 20240117 | 140100 | 862742595 | 2670 | 2670 | 2670 | 2670 | 233 |
| 285 | 20240117 | 140000 | 862120485 | 2670 | 2655 | 2670 | 2655 | 9444 |
| 286 | 20240117 | 135900 | 837000175 | 2655 | 2655 | 2655 | 2655 | 125 |
| 287 | 20240117 | 135800 | 836668300 | 2655 | 2650 | 2655 | 2650 | 235 |
| 288 | 20240117 | 135700 | 836045375 | 2650 | 2650 | 2650 | 2650 | 1853 |
| 289 | 20240117 | 135600 | 831134925 | 2650 | 2650 | 2650 | 2650 | 121 |
| 290 | 20240117 | 135500 | 830814275 | 2650 | 2650 | 2650 | 2650 | 201 |
| 291 | 20240117 | 135400 | 830281625 | 2645 | 2650 | 2650 | 2645 | 1799 |
| 292 | 20240117 | 135300 | 825518745 | 2650 | 2650 | 2650 | 2650 | 618 |
| 293 | 20240117 | 135200 | 823881045 | 2645 | 2645 | 2645 | 2645 | 1058 |
| 294 | 20240117 | 135100 | 821082635 | 2645 | 2645 | 2645 | 2645 | 191 |
| 295 | 20240117 | 135000 | 820577440 | 2645 | 2650 | 2650 | 2645 | 882 |
| 296 | 20240117 | 134900 | 818242000 | 2645 | 2650 | 2650 | 2645 | 244 |
| 297 | 20240117 | 134800 | 817596480 | 2655 | 2655 | 2655 | 2655 | 1 |
| 298 | 20240117 | 134700 | 817593825 | 2655 | 2640 | 2655 | 2640 | 397 |
| 299 | 20240117 | 134600 | 816545430 | 2655 | 2640 | 2655 | 2640 | 112 |
| 300 | 20240117 | 134500 | 816249735 | 2640 | 2640 | 2640 | 2640 | 223 |
| 301 | 20240117 | 134400 | 815661015 | 2640 | 2640 | 2640 | 2640 | 36 |
| 302 | 20240117 | 134300 | 815565975 | 2630 | 2650 | 2650 | 2630 | 1044 |
| 303 | 20240117 | 134200 | 812816490 | 2650 | 2650 | 2650 | 2650 | 20 |
| 304 | 20240117 | 134100 | 812763490 | 2650 | 2650 | 2650 | 2650 | 1 |
| 305 | 20240117 | 134000 | 812760840 | 2650 | 2650 | 2650 | 2650 | 10 |
| 306 | 20240117 | 133900 | 812734340 | 2635 | 2635 | 2635 | 2630 | 460 |
| 307 | 20240117 | 133800 | 811522445 | 2635 | 2635 | 2635 | 2630 | 73 |
| 308 | 20240117 | 133700 | 811330100 | 2635 | 2635 | 2635 | 2635 | 11 |
| 309 | 20240117 | 133600 | 811301115 | 2635 | 2635 | 2635 | 2635 | 10 |
| 310 | 20240117 | 133500 | 811274765 | 2635 | 2635 | 2635 | 2625 | 81 |
| 311 | 20240117 | 133400 | 811061500 | 2635 | 2645 | 2645 | 2620 | 6919 |
| 312 | 20240117 | 133300 | 792861370 | 2645 | 2630 | 2645 | 2630 | 254 |
| 313 | 20240117 | 133200 | 792189555 | 2630 | 2645 | 2645 | 2630 | 9586 |
| 314 | 20240117 | 133100 | 766928055 | 2655 | 2655 | 2655 | 2655 | 1457 |
| 315 | 20240117 | 133000 | 763059720 | 2655 | 2655 | 2655 | 2655 | 51 |
| 316 | 20240117 | 132900 | 762924315 | 2660 | 2660 | 2660 | 2660 | 0 |
| 317 | 20240117 | 132800 | 762924315 | 2660 | 2645 | 2660 | 2645 | 364 |
| 318 | 20240117 | 132700 | 761958535 | 2660 | 2660 | 2660 | 2645 | 1220 |
| 319 | 20240117 | 132600 | 758730460 | 2660 | 2660 | 2660 | 2660 | 20 |
| 320 | 20240117 | 132500 | 758677260 | 2650 | 2660 | 2660 | 2650 | 96 |
| 321 | 20240117 | 132400 | 758422260 | 2660 | 2660 | 2660 | 2660 | 502 |
| 322 | 20240117 | 132300 | 757086940 | 2660 | 2660 | 2660 | 2660 | 0 |
| 323 | 20240117 | 132200 | 757086940 | 2660 | 2660 | 2660 | 2660 | 140 |
| 324 | 20240117 | 132100 | 756714540 | 2650 | 2650 | 2650 | 2645 | 340 |
| 325 | 20240117 | 132000 | 755815115 | 2650 | 2650 | 2650 | 2645 | 131 |
| 326 | 20240117 | 131900 | 755467970 | 2645 | 2650 | 2650 | 2645 | 91 |
| 327 | 20240117 | 131800 | 755226825 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 328 | 20240117 | 131700 | 752576825 | 2660 | 2660 | 2660 | 2660 | 164 |
| 329 | 20240117 | 131600 | 752140585 | 2660 | 2660 | 2660 | 2660 | 304 |
| 330 | 20240117 | 131500 | 751331945 | 2660 | 2660 | 2660 | 2660 | 0 |
| 331 | 20240117 | 131400 | 751331945 | 2660 | 2660 | 2660 | 2660 | 21 |
| 332 | 20240117 | 131300 | 751276085 | 2660 | 2660 | 2660 | 2660 | 108 |
| 333 | 20240117 | 131200 | 750988805 | 2650 | 2650 | 2650 | 2650 | 839 |
| 334 | 20240117 | 131100 | 748765455 | 2650 | 2650 | 2650 | 2650 | 35 |
| 335 | 20240117 | 131000 | 748672705 | 2665 | 2665 | 2665 | 2665 | 100 |
| 336 | 20240117 | 130900 | 748406205 | 2665 | 2665 | 2665 | 2665 | 5 |
| 337 | 20240117 | 130800 | 748392880 | 2650 | 2650 | 2650 | 2650 | 149 |
| 338 | 20240117 | 130700 | 747998030 | 2650 | 2645 | 2650 | 2645 | 92 |
| 339 | 20240117 | 130600 | 747754235 | 2645 | 2650 | 2650 | 2645 | 814 |
| 340 | 20240117 | 130500 | 745599870 | 2665 | 2665 | 2665 | 2665 | 2 |
| 341 | 20240117 | 130400 | 745594540 | 2665 | 2665 | 2665 | 2665 | 62 |
| 342 | 20240117 | 130300 | 745429310 | 2665 | 2665 | 2665 | 2665 | 127 |
| 343 | 20240117 | 130200 | 745090855 | 2660 | 2650 | 2660 | 2650 | 372 |
| 344 | 20240117 | 130100 | 744102055 | 2650 | 2650 | 2650 | 2650 | 528 |
| 345 | 20240117 | 130000 | 742702855 | 2650 | 2665 | 2665 | 2650 | 3878 |
| 346 | 20240117 | 125900 | 732420935 | 2655 | 2655 | 2655 | 2655 | 346 |
| 347 | 20240117 | 125800 | 731502305 | 2655 | 2655 | 2655 | 2655 | 353 |
| 348 | 20240117 | 125700 | 730565090 | 2655 | 2655 | 2655 | 2655 | 1004 |
| 349 | 20240117 | 125600 | 727899470 | 2655 | 2655 | 2655 | 2655 | 1778 |
| 350 | 20240117 | 125500 | 723178880 | 2655 | 2655 | 2655 | 2655 | 0 |
| 351 | 20240117 | 125400 | 723178880 | 2655 | 2675 | 2675 | 2655 | 1229 |
| 352 | 20240117 | 125300 | 719913225 | 2675 | 2675 | 2675 | 2675 | 0 |
| 353 | 20240117 | 125200 | 719913225 | 2675 | 2675 | 2675 | 2675 | 1 |
| 354 | 20240117 | 125100 | 719910550 | 2675 | 2675 | 2675 | 2675 | 1122 |
| 355 | 20240117 | 125000 | 716909200 | 2660 | 2660 | 2660 | 2660 | 0 |
| 356 | 20240117 | 124900 | 716909200 | 2660 | 2660 | 2660 | 2660 | 0 |
| 357 | 20240117 | 124800 | 716909200 | 2660 | 2660 | 2660 | 2660 | 9 |
| 358 | 20240117 | 124700 | 716885260 | 2660 | 2660 | 2660 | 2660 | 10 |
| 359 | 20240117 | 124600 | 716858660 | 2675 | 2670 | 2675 | 2670 | 700 |
| 360 | 20240117 | 124500 | 714987160 | 2670 | 2670 | 2670 | 2670 | 1480 |
| 361 | 20240117 | 124400 | 711035560 | 2670 | 2670 | 2670 | 2670 | 359 |
| 362 | 20240117 | 124300 | 710077030 | 2660 | 2660 | 2660 | 2655 | 2118 |
| 363 | 20240117 | 124200 | 704453150 | 2660 | 2660 | 2660 | 2660 | 2208 |
| 364 | 20240117 | 124100 | 698579870 | 2685 | 2685 | 2685 | 2685 | 20 |
| 365 | 20240117 | 124000 | 698526170 | 2685 | 2685 | 2685 | 2685 | 0 |
| 366 | 20240117 | 123900 | 698526170 | 2685 | 2685 | 2685 | 2685 | 10 |
| 367 | 20240117 | 123800 | 698499320 | 2685 | 2685 | 2685 | 2685 | 0 |
| 368 | 20240117 | 123700 | 698499320 | 2685 | 2685 | 2690 | 2655 | 2005 |
| 369 | 20240117 | 123600 | 693153145 | 2690 | 2670 | 2690 | 2655 | 5166 |
| 370 | 20240117 | 123500 | 679342600 | 2670 | 2670 | 2670 | 2670 | 0 |
| 371 | 20240117 | 123400 | 679342600 | 2670 | 2670 | 2670 | 2670 | 1 |
| 372 | 20240117 | 123300 | 679339930 | 2670 | 2670 | 2670 | 2670 | 199 |
| 373 | 20240117 | 123200 | 678808600 | 2670 | 2670 | 2670 | 2670 | 1000 |
| 374 | 20240117 | 123100 | 676138600 | 2670 | 2670 | 2670 | 2670 | 5 |
| 375 | 20240117 | 123000 | 676125250 | 2665 | 2665 | 2670 | 2665 | 890 |
| 376 | 20240117 | 122900 | 673751915 | 2670 | 2670 | 2670 | 2670 | 10 |
| 377 | 20240117 | 122800 | 673725215 | 2665 | 2670 | 2675 | 2665 | 2394 |
| 378 | 20240117 | 122700 | 667322885 | 2670 | 2670 | 2670 | 2670 | 100 |
| 379 | 20240117 | 122600 | 667055885 | 2670 | 2670 | 2670 | 2670 | 2800 |
| 380 | 20240117 | 122500 | 659579885 | 2665 | 2665 | 2665 | 2665 | 1316 |
| 381 | 20240117 | 122400 | 656072745 | 2665 | 2670 | 2670 | 2665 | 202 |
| 382 | 20240117 | 122300 | 655534405 | 2675 | 2675 | 2675 | 2675 | 1157 |
| 383 | 20240117 | 122200 | 652439430 | 2675 | 2675 | 2675 | 2675 | 20 |
| 384 | 20240117 | 122100 | 652385930 | 2675 | 2675 | 2675 | 2665 | 1460 |
| 385 | 20240117 | 122000 | 648490010 | 2670 | 2670 | 2670 | 2670 | 1028 |
| 386 | 20240117 | 121900 | 645745250 | 2670 | 2670 | 2670 | 2670 | 82 |
| 387 | 20240117 | 121800 | 645526310 | 2670 | 2665 | 2670 | 2665 | 12 |
| 388 | 20240117 | 121700 | 645494285 | 2670 | 2670 | 2670 | 2670 | 0 |
| 389 | 20240117 | 121600 | 645494285 | 2670 | 2670 | 2670 | 2670 | 9 |
| 390 | 20240117 | 121500 | 645470255 | 2675 | 2665 | 2675 | 2665 | 5 |
| 391 | 20240117 | 121400 | 645456920 | 2660 | 2660 | 2660 | 2660 | 0 |
| 392 | 20240117 | 121300 | 645456920 | 2660 | 2660 | 2660 | 2660 | 217 |
| 393 | 20240117 | 121200 | 644879700 | 2660 | 2665 | 2665 | 2660 | 1727 |
| 394 | 20240117 | 121100 | 640285855 | 2660 | 2660 | 2660 | 2660 | 0 |
| 395 | 20240117 | 121000 | 640285855 | 2660 | 2660 | 2665 | 2660 | 12339 |
| 396 | 20240117 | 120900 | 607464110 | 2660 | 2660 | 2660 | 2660 | 1192 |
| 397 | 20240117 | 120800 | 604293390 | 2665 | 2665 | 2665 | 2665 | 1408 |
| 398 | 20240117 | 120700 | 600541070 | 2665 | 2665 | 2665 | 2665 | 1126 |
| 399 | 20240117 | 120600 | 597540280 | 2665 | 2670 | 2670 | 2665 | 872 |
| 400 | 20240117 | 120500 | 595214770 | 2675 | 2670 | 2675 | 2670 | 213 |
| 401 | 20240117 | 120400 | 594645010 | 2675 | 2675 | 2675 | 2670 | 148 |
| 402 | 20240117 | 120300 | 594249310 | 2675 | 2675 | 2675 | 2675 | 51 |
| 403 | 20240117 | 120200 | 594112885 | 2675 | 2675 | 2675 | 2675 | 1 |
| 404 | 20240117 | 120100 | 594110210 | 2675 | 2670 | 2675 | 2660 | 7200 |
| 405 | 20240117 | 120000 | 574877730 | 2665 | 2665 | 2665 | 2650 | 8020 |
| 406 | 20240117 | 115900 | 553576675 | 2670 | 2665 | 2670 | 2665 | 1686 |
| 407 | 20240117 | 115800 | 549079555 | 2670 | 2670 | 2675 | 2670 | 1557 |
| 408 | 20240117 | 115700 | 544922360 | 2670 | 2675 | 2675 | 2665 | 5205 |
| 409 | 20240117 | 115600 | 531023835 | 2680 | 2690 | 2690 | 2680 | 8978 |
| 410 | 20240117 | 115500 | 506951075 | 2690 | 2690 | 2690 | 2690 | 440 |
| 411 | 20240117 | 115400 | 505767475 | 2690 | 2690 | 2690 | 2685 | 310 |
| 412 | 20240117 | 115300 | 504933695 | 2690 | 2690 | 2690 | 2690 | 200 |
| 413 | 20240117 | 115200 | 504395695 | 2685 | 2690 | 2690 | 2685 | 8350 |
| 414 | 20240117 | 115100 | 481935800 | 2685 | 2690 | 2690 | 2685 | 931 |
| 415 | 20240117 | 115000 | 479433480 | 2690 | 2695 | 2695 | 2690 | 24 |
| 416 | 20240117 | 114900 | 479368915 | 2695 | 2695 | 2695 | 2690 | 427 |
| 417 | 20240117 | 114800 | 478218275 | 2690 | 2690 | 2690 | 2690 | 100 |
| 418 | 20240117 | 114700 | 477949275 | 2690 | 2685 | 2690 | 2685 | 122 |
| 419 | 20240117 | 114600 | 477621215 | 2685 | 2685 | 2685 | 2685 | 303 |
| 420 | 20240117 | 114500 | 476807660 | 2685 | 2690 | 2690 | 2685 | 2852 |
| 421 | 20240117 | 114400 | 469145125 | 2690 | 2695 | 2695 | 2690 | 12706 |
| 422 | 20240117 | 114300 | 434945810 | 2695 | 2700 | 2700 | 2695 | 10030 |
| 423 | 20240117 | 114200 | 407864960 | 2700 | 2705 | 2705 | 2700 | 154 |
| 424 | 20240117 | 114100 | 407448395 | 2705 | 2705 | 2705 | 2700 | 9101 |
| 425 | 20240117 | 114000 | 382852395 | 2705 | 2705 | 2705 | 2705 | 23 |
| 426 | 20240117 | 113900 | 382790180 | 2710 | 2710 | 2710 | 2710 | 0 |
| 427 | 20240117 | 113800 | 382790180 | 2710 | 2710 | 2715 | 2710 | 2367 |
| 428 | 20240117 | 113700 | 376375560 | 2710 | 2710 | 2710 | 2710 | 0 |
| 429 | 20240117 | 113600 | 376375560 | 2710 | 2710 | 2710 | 2710 | 24 |
| 430 | 20240117 | 113500 | 376310520 | 2710 | 2710 | 2710 | 2710 | 0 |
| 431 | 20240117 | 113400 | 376310520 | 2710 | 2710 | 2710 | 2710 | 24 |
| 432 | 20240117 | 113300 | 376245480 | 2725 | 2725 | 2725 | 2725 | 4 |
| 433 | 20240117 | 113200 | 376234580 | 2710 | 2710 | 2710 | 2710 | 23 |
| 434 | 20240117 | 113100 | 376172250 | 2710 | 2710 | 2710 | 2710 | 290 |
| 435 | 20240117 | 113000 | 375386350 | 2710 | 2715 | 2715 | 2710 | 243 |
| 436 | 20240117 | 112900 | 374726725 | 2715 | 2715 | 2715 | 2715 | 240 |
| 437 | 20240117 | 112800 | 374075125 | 2715 | 2715 | 2715 | 2715 | 0 |
| 438 | 20240117 | 112700 | 374075125 | 2715 | 2715 | 2715 | 2715 | 23 |
| 439 | 20240117 | 112600 | 374012680 | 2715 | 2715 | 2715 | 2715 | 0 |
| 440 | 20240117 | 112500 | 374012680 | 2715 | 2715 | 2715 | 2715 | 24 |
| 441 | 20240117 | 112400 | 373947520 | 2715 | 2715 | 2715 | 2715 | 4 |
| 442 | 20240117 | 112300 | 373936660 | 2715 | 2715 | 2715 | 2715 | 420 |
| 443 | 20240117 | 112200 | 372796360 | 2715 | 2715 | 2715 | 2715 | 0 |
| 444 | 20240117 | 112100 | 372796360 | 2715 | 2720 | 2730 | 2715 | 516 |
| 445 | 20240117 | 112000 | 371389025 | 2715 | 2715 | 2715 | 2715 | 24 |
| 446 | 20240117 | 111900 | 371323865 | 2715 | 2715 | 2715 | 2715 | 0 |
| 447 | 20240117 | 111800 | 371323865 | 2715 | 2715 | 2715 | 2715 | 24 |
| 448 | 20240117 | 111700 | 371258705 | 2715 | 2715 | 2715 | 2715 | 315 |
| 449 | 20240117 | 111600 | 370403480 | 2715 | 2715 | 2715 | 2715 | 243 |
| 450 | 20240117 | 111500 | 369743735 | 2715 | 2715 | 2715 | 2715 | 400 |
| 451 | 20240117 | 111400 | 368657735 | 2715 | 2715 | 2715 | 2715 | 24 |
| 452 | 20240117 | 111300 | 368592575 | 2715 | 2715 | 2715 | 2715 | 1149 |
| 453 | 20240117 | 111200 | 365473040 | 2715 | 2715 | 2715 | 2715 | 24 |
| 454 | 20240117 | 111100 | 365407880 | 2720 | 2730 | 2730 | 2720 | 1444 |
| 455 | 20240117 | 111000 | 361478150 | 2720 | 2730 | 2730 | 2720 | 28 |
| 456 | 20240117 | 110900 | 361401940 | 2725 | 2725 | 2725 | 2725 | 24 |
| 457 | 20240117 | 110800 | 361336540 | 2730 | 2725 | 2730 | 2725 | 6 |
| 458 | 20240117 | 110700 | 361320185 | 2720 | 2725 | 2725 | 2720 | 676 |
| 459 | 20240117 | 110600 | 359480835 | 2725 | 2725 | 2725 | 2725 | 0 |
| 460 | 20240117 | 110500 | 359480835 | 2725 | 2725 | 2725 | 2715 | 694 |
| 461 | 20240117 | 110400 | 357590625 | 2720 | 2720 | 2720 | 2720 | 0 |
| 462 | 20240117 | 110300 | 357590625 | 2720 | 2720 | 2720 | 2720 | 783 |
| 463 | 20240117 | 110200 | 355460865 | 2725 | 2730 | 2730 | 2725 | 3 |
| 464 | 20240117 | 110100 | 355452680 | 2730 | 2720 | 2730 | 2720 | 27 |
| 465 | 20240117 | 110000 | 355379220 | 2720 | 2720 | 2720 | 2720 | 608 |
| 466 | 20240117 | 105900 | 353725460 | 2720 | 2720 | 2720 | 2720 | 0 |
| 467 | 20240117 | 105800 | 353725460 | 2720 | 2720 | 2720 | 2720 | 1331 |
| 468 | 20240117 | 105700 | 350105140 | 2720 | 2720 | 2720 | 2720 | 2829 |
| 469 | 20240117 | 105600 | 342410260 | 2720 | 2720 | 2720 | 2720 | 24 |
| 470 | 20240117 | 105500 | 342344980 | 2730 | 2730 | 2730 | 2730 | 5 |
| 471 | 20240117 | 105400 | 342331330 | 2720 | 2720 | 2720 | 2720 | 24 |
| 472 | 20240117 | 105300 | 342266050 | 2720 | 2720 | 2720 | 2720 | 25 |
| 473 | 20240117 | 105200 | 342198050 | 2720 | 2725 | 2730 | 2720 | 356 |
| 474 | 20240117 | 105100 | 341229655 | 2735 | 2735 | 2735 | 2735 | 231 |
| 475 | 20240117 | 105000 | 340597870 | 2720 | 2725 | 2725 | 2720 | 35 |
| 476 | 20240117 | 104900 | 340502615 | 2720 | 2720 | 2720 | 2720 | 25 |
| 477 | 20240117 | 104800 | 340434615 | 2720 | 2720 | 2720 | 2720 | 10 |
| 478 | 20240117 | 104700 | 340407415 | 2720 | 2735 | 2735 | 2720 | 93 |
| 479 | 20240117 | 104600 | 340153405 | 2720 | 2720 | 2720 | 2720 | 210 |
| 480 | 20240117 | 104500 | 339582205 | 2720 | 2720 | 2720 | 2720 | 28 |
| 481 | 20240117 | 104400 | 339506045 | 2720 | 2720 | 2720 | 2720 | 0 |
| 482 | 20240117 | 104300 | 339506045 | 2720 | 2725 | 2725 | 2720 | 728 |
| 483 | 20240117 | 104200 | 337524710 | 2735 | 2735 | 2735 | 2735 | 1 |
| 484 | 20240117 | 104100 | 337521975 | 2720 | 2735 | 2735 | 2720 | 25 |
| 485 | 20240117 | 104000 | 337453960 | 2720 | 2720 | 2720 | 2720 | 408 |
| 486 | 20240117 | 103900 | 336344200 | 2730 | 2725 | 2730 | 2725 | 234 |
| 487 | 20240117 | 103800 | 335705550 | 2725 | 2725 | 2725 | 2725 | 24 |
| 488 | 20240117 | 103700 | 335640150 | 2725 | 2725 | 2730 | 2725 | 79 |
| 489 | 20240117 | 103600 | 335424860 | 2725 | 2725 | 2725 | 2725 | 24 |
| 490 | 20240117 | 103500 | 335359460 | 2720 | 2720 | 2720 | 2720 | 0 |
| 491 | 20240117 | 103400 | 335359460 | 2720 | 2720 | 2720 | 2720 | 23 |
| 492 | 20240117 | 103300 | 335296900 | 2720 | 2720 | 2720 | 2720 | 0 |
| 493 | 20240117 | 103200 | 335296900 | 2720 | 2715 | 2720 | 2715 | 225 |
| 494 | 20240117 | 103100 | 334685905 | 2735 | 2715 | 2735 | 2705 | 6998 |
| 495 | 20240117 | 103000 | 315741755 | 2715 | 2715 | 2715 | 2715 | 100 |
| 496 | 20240117 | 102900 | 315470255 | 2710 | 2710 | 2710 | 2710 | 23 |
| 497 | 20240117 | 102800 | 315407925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 498 | 20240117 | 102700 | 315407925 | 2710 | 2710 | 2710 | 2710 | 24 |
| 499 | 20240117 | 102600 | 315342885 | 2710 | 2710 | 2710 | 2710 | 0 |
| 500 | 20240117 | 102500 | 315342885 | 2710 | 2720 | 2720 | 2710 | 3430 |
| 501 | 20240117 | 102400 | 306041920 | 2725 | 2710 | 2725 | 2710 | 4216 |
| 502 | 20240117 | 102300 | 294592040 | 2705 | 2710 | 2710 | 2705 | 1029 |
| 503 | 20240117 | 102200 | 291803565 | 2715 | 2715 | 2715 | 2715 | 1515 |
| 504 | 20240117 | 102100 | 287690340 | 2715 | 2720 | 2720 | 2715 | 25 |
| 505 | 20240117 | 102000 | 287622460 | 2715 | 2720 | 2720 | 2715 | 750 |
| 506 | 20240117 | 101900 | 285585955 | 2720 | 2720 | 2720 | 2720 | 500 |
| 507 | 20240117 | 101800 | 284225955 | 2720 | 2715 | 2720 | 2715 | 29 |
| 508 | 20240117 | 101700 | 284147195 | 2715 | 2715 | 2715 | 2715 | 0 |
| 509 | 20240117 | 101600 | 284147195 | 2715 | 2725 | 2725 | 2715 | 273 |
| 510 | 20240117 | 101500 | 283403750 | 2725 | 2725 | 2730 | 2720 | 297 |
| 511 | 20240117 | 101400 | 282594885 | 2715 | 2715 | 2715 | 2715 | 55 |
| 512 | 20240117 | 101300 | 282445560 | 2715 | 2710 | 2715 | 2705 | 3046 |
| 513 | 20240117 | 101200 | 274176345 | 2705 | 2715 | 2715 | 2705 | 6891 |
| 514 | 20240117 | 101100 | 255485925 | 2715 | 2715 | 2715 | 2715 | 1361 |
| 515 | 20240117 | 101000 | 251790810 | 2720 | 2720 | 2720 | 2720 | 436 |
| 516 | 20240117 | 100900 | 250604890 | 2720 | 2725 | 2725 | 2720 | 6878 |
| 517 | 20240117 | 100800 | 231894135 | 2735 | 2735 | 2735 | 2735 | 0 |
| 518 | 20240117 | 100700 | 231894135 | 2735 | 2725 | 2735 | 2720 | 356 |
| 519 | 20240117 | 100600 | 230920845 | 2725 | 2725 | 2725 | 2725 | 3270 |
| 520 | 20240117 | 100500 | 222010095 | 2725 | 2730 | 2730 | 2725 | 806 |
| 521 | 20240117 | 100400 | 219809830 | 2730 | 2730 | 2730 | 2730 | 297 |
| 522 | 20240117 | 100300 | 218999020 | 2725 | 2745 | 2745 | 2725 | 25 |
| 523 | 20240117 | 100200 | 218930875 | 2745 | 2735 | 2745 | 2735 | 5 |
| 524 | 20240117 | 100100 | 218917170 | 2725 | 2725 | 2725 | 2725 | 375 |
| 525 | 20240117 | 100000 | 217895295 | 2725 | 2725 | 2730 | 2725 | 878 |
| 526 | 20240117 | 095900 | 215501010 | 2730 | 2735 | 2735 | 2730 | 1915 |
| 527 | 20240117 | 095800 | 210273015 | 2735 | 2735 | 2735 | 2730 | 1767 |
| 528 | 20240117 | 095700 | 205440390 | 2745 | 2745 | 2745 | 2745 | 0 |
| 529 | 20240117 | 095600 | 205440390 | 2745 | 2745 | 2745 | 2735 | 128 |
| 530 | 20240117 | 095500 | 205089520 | 2745 | 2745 | 2745 | 2745 | 2 |
| 531 | 20240117 | 095400 | 205084030 | 2745 | 2735 | 2745 | 2730 | 76 |
| 532 | 20240117 | 095300 | 204876505 | 2730 | 2730 | 2745 | 2730 | 161 |
| 533 | 20240117 | 095200 | 204436825 | 2730 | 2740 | 2745 | 2730 | 1238 |
| 534 | 20240117 | 095100 | 201039075 | 2730 | 2730 | 2740 | 2730 | 493 |
| 535 | 20240117 | 095000 | 199688795 | 2740 | 2740 | 2740 | 2740 | 11 |
| 536 | 20240117 | 094900 | 199658655 | 2730 | 2725 | 2730 | 2725 | 262 |
| 537 | 20240117 | 094800 | 198943515 | 2730 | 2730 | 2730 | 2730 | 171 |
| 538 | 20240117 | 094700 | 198476685 | 2730 | 2740 | 2740 | 2730 | 618 |
| 539 | 20240117 | 094600 | 196784095 | 2740 | 2735 | 2740 | 2735 | 70 |
| 540 | 20240117 | 094500 | 196592570 | 2730 | 2735 | 2735 | 2730 | 724 |
| 541 | 20240117 | 094400 | 194614700 | 2730 | 2735 | 2735 | 2730 | 850 |
| 542 | 20240117 | 094300 | 192293950 | 2725 | 2725 | 2725 | 2720 | 944 |
| 543 | 20240117 | 094200 | 189725625 | 2725 | 2725 | 2725 | 2725 | 1 |
| 544 | 20240117 | 094100 | 189722900 | 2720 | 2725 | 2735 | 2720 | 3144 |
| 545 | 20240117 | 094000 | 181144420 | 2730 | 2725 | 2730 | 2725 | 198 |
| 546 | 20240117 | 093900 | 180604000 | 2720 | 2725 | 2725 | 2720 | 900 |
| 547 | 20240117 | 093800 | 178152195 | 2730 | 2730 | 2730 | 2725 | 696 |
| 548 | 20240117 | 093700 | 176255325 | 2730 | 2730 | 2730 | 2730 | 36 |
| 549 | 20240117 | 093600 | 176157045 | 2720 | 2725 | 2735 | 2720 | 860 |
| 550 | 20240117 | 093500 | 173808460 | 2725 | 2730 | 2730 | 2725 | 285 |
| 551 | 20240117 | 093400 | 173031825 | 2735 | 2735 | 2735 | 2720 | 863 |
| 552 | 20240117 | 093300 | 170680350 | 2735 | 2730 | 2735 | 2725 | 5031 |
| 553 | 20240117 | 093200 | 156965715 | 2730 | 2735 | 2735 | 2730 | 875 |
| 554 | 20240117 | 093100 | 154572760 | 2730 | 2730 | 2730 | 2730 | 1032 |
| 555 | 20240117 | 093000 | 151755400 | 2740 | 2730 | 2740 | 2730 | 47 |
| 556 | 20240117 | 092900 | 151627080 | 2725 | 2735 | 2745 | 2725 | 2857 |
| 557 | 20240117 | 092800 | 143827960 | 2745 | 2740 | 2745 | 2735 | 2252 |
| 558 | 20240117 | 092700 | 137662475 | 2740 | 2740 | 2740 | 2735 | 193 |
| 559 | 20240117 | 092600 | 137134455 | 2740 | 2735 | 2740 | 2735 | 226 |
| 560 | 20240117 | 092500 | 136516310 | 2735 | 2735 | 2735 | 2715 | 33 |
| 561 | 20240117 | 092400 | 136426595 | 2730 | 2730 | 2730 | 2715 | 3178 |
| 562 | 20240117 | 092300 | 127780955 | 2730 | 2730 | 2730 | 2720 | 234 |
| 563 | 20240117 | 092200 | 127144415 | 2720 | 2715 | 2730 | 2715 | 1111 |
| 564 | 20240117 | 092100 | 124122965 | 2715 | 2725 | 2735 | 2715 | 4007 |
| 565 | 20240117 | 092000 | 113227290 | 2725 | 2735 | 2735 | 2725 | 2050 |
| 566 | 20240117 | 091900 | 107635000 | 2725 | 2725 | 2725 | 2725 | 410 |
| 567 | 20240117 | 091800 | 106517750 | 2725 | 2735 | 2735 | 2725 | 40 |
| 568 | 20240117 | 091700 | 106408720 | 2720 | 2725 | 2745 | 2720 | 6827 |
| 569 | 20240117 | 091600 | 87801705 | 2725 | 2745 | 2745 | 2725 | 3454 |
| 570 | 20240117 | 091500 | 78376355 | 2725 | 2735 | 2735 | 2725 | 4140 |
| 571 | 20240117 | 091400 | 67069615 | 2735 | 2735 | 2735 | 2735 | 165 |
| 572 | 20240117 | 091300 | 66618340 | 2735 | 2760 | 2760 | 2735 | 5844 |
| 573 | 20240117 | 091200 | 50574735 | 2755 | 2750 | 2755 | 2750 | 25 |
| 574 | 20240117 | 091100 | 50505870 | 2760 | 2740 | 2760 | 2740 | 80 |
| 575 | 20240117 | 091000 | 50285900 | 2750 | 2750 | 2750 | 2745 | 1224 |
| 576 | 20240117 | 090900 | 46923265 | 2750 | 2750 | 2750 | 2750 | 513 |
| 577 | 20240117 | 090800 | 45512515 | 2770 | 2750 | 2770 | 2750 | 52 |
| 578 | 20240117 | 090700 | 45369475 | 2750 | 2750 | 2755 | 2750 | 711 |
| 579 | 20240117 | 090600 | 43414170 | 2750 | 2760 | 2760 | 2750 | 2130 |
| 580 | 20240117 | 090500 | 37550595 | 2780 | 2765 | 2780 | 2760 | 277 |
| 581 | 20240117 | 090400 | 36782220 | 2755 | 2765 | 2765 | 2755 | 1668 |
| 582 | 20240117 | 090300 | 32182510 | 2765 | 2790 | 2790 | 2765 | 397 |
| 583 | 20240117 | 090200 | 31077695 | 2775 | 2775 | 2795 | 2765 | 1072 |
| 584 | 20240117 | 090100 | 28103330 | 2775 | 2820 | 2825 | 2750 | 7797 |
| 585 | 20240117 | 090000 | 6490765 | 2800 | 2820 | 2820 | 2800 | 2306 |