30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 3 | 20240115 | 192800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20240115 | 192700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20240115 | 192600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20240115 | 192500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20240115 | 192400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20240115 | 192300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20240115 | 192200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20240115 | 192100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20240115 | 192000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20240115 | 191900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20240115 | 191800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20240115 | 191700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20240115 | 191600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20240115 | 191500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20240115 | 191400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20240115 | 191300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20240115 | 191200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20240115 | 191100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20240115 | 191000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20240115 | 190900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20240115 | 190800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20240115 | 190700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20240115 | 190600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20240115 | 190500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20240115 | 190400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20240115 | 190300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20240115 | 190200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20240115 | 190100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20240115 | 190000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20240115 | 185900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 33 | 20240115 | 185800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20240115 | 185700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20240115 | 185600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20240115 | 185500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20240115 | 185400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20240115 | 185300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20240115 | 185200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20240115 | 185100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20240115 | 185000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20240115 | 184900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20240115 | 184800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20240115 | 184700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20240115 | 184600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20240115 | 184500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20240115 | 184400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20240115 | 184300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20240115 | 184200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20240115 | 184100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20240115 | 184000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20240115 | 183900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20240115 | 183800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20240115 | 183700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20240115 | 183600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20240115 | 183500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20240115 | 183400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20240115 | 183300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20240115 | 183200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20240115 | 183100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20240115 | 183000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20240115 | 182900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 63 | 20240115 | 182800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20240115 | 182700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20240115 | 182600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20240115 | 182500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20240115 | 182400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20240115 | 182300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20240115 | 182200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20240115 | 182100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20240115 | 182000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20240115 | 181900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20240115 | 181800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20240115 | 181700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20240115 | 181600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20240115 | 181500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20240115 | 181400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20240115 | 181300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20240115 | 181200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20240115 | 181100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20240115 | 181000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20240115 | 180900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20240115 | 180800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20240115 | 180700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20240115 | 180600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20240115 | 180500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20240115 | 180400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20240115 | 180300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20240115 | 180200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20240115 | 180100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20240115 | 180000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20240115 | 175900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 93 | 20240115 | 175800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20240115 | 175700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20240115 | 175600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20240115 | 175500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20240115 | 175400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20240115 | 175300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20240115 | 175200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20240115 | 175100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20240115 | 175000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20240115 | 174900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20240115 | 174800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20240115 | 174700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20240115 | 174600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20240115 | 174500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20240115 | 174400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20240115 | 174300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20240115 | 174200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20240115 | 174100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20240115 | 174000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20240115 | 173900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20240115 | 173800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20240115 | 173700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20240115 | 173600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20240115 | 173500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20240115 | 173400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20240115 | 173300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20240115 | 173200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20240115 | 173100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20240115 | 173000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20240115 | 172900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 123 | 20240115 | 172800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20240115 | 172700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20240115 | 172600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20240115 | 172500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20240115 | 172400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20240115 | 172300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20240115 | 172200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20240115 | 172100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20240115 | 172000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20240115 | 171900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20240115 | 171800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20240115 | 171700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20240115 | 171600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20240115 | 171500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20240115 | 171400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20240115 | 171300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20240115 | 171200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20240115 | 171100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20240115 | 171000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20240115 | 170900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20240115 | 170800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20240115 | 170700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20240115 | 170600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20240115 | 170500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20240115 | 170400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20240115 | 170300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20240115 | 170200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20240115 | 170100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20240115 | 170000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20240115 | 165900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 153 | 20240115 | 165800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20240115 | 165700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20240115 | 165600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20240115 | 165500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20240115 | 165400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20240115 | 165300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20240115 | 165200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20240115 | 165100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20240115 | 165000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20240115 | 164900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20240115 | 164800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20240115 | 164700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20240115 | 164600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20240115 | 164500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20240115 | 164400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20240115 | 164300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20240115 | 164200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20240115 | 164100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20240115 | 164000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20240115 | 163900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20240115 | 163800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20240115 | 163700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20240115 | 163600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20240115 | 163500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20240115 | 163400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20240115 | 163300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20240115 | 163200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20240115 | 163100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20240115 | 163000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20240115 | 162900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 183 | 20240115 | 162800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20240115 | 162700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20240115 | 162600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20240115 | 162500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20240115 | 162400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20240115 | 162300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20240115 | 162200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20240115 | 162100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20240115 | 162000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20240115 | 161900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20240115 | 161800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20240115 | 161700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20240115 | 161600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20240115 | 161500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20240115 | 161400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20240115 | 161300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20240115 | 161200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20240115 | 161100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20240115 | 161000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20240115 | 160900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20240115 | 160800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20240115 | 160700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20240115 | 160600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20240115 | 160500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20240115 | 160400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20240115 | 160300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20240115 | 160200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20240115 | 160100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20240115 | 160000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20240115 | 155900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 213 | 20240115 | 155800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20240115 | 155700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20240115 | 155600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20240115 | 155500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20240115 | 155400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20240115 | 155300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20240115 | 155200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20240115 | 155100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20240115 | 155000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20240115 | 154900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20240115 | 154800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20240115 | 154700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20240115 | 154600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20240115 | 154500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20240115 | 154400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20240115 | 154300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20240115 | 154200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20240115 | 154100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20240115 | 154000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20240115 | 153900 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20240115 | 153800 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20240115 | 153700 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20240115 | 153600 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20240115 | 153500 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20240115 | 153400 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20240115 | 153300 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20240115 | 153200 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20240115 | 153100 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20240115 | 153000 | 1045649605 | 3550 | 3550 | 3550 | 3550 | 14186 |
| 242 | 20240115 | 152900 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 243 | 20240115 | 152800 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20240115 | 152700 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20240115 | 152600 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20240115 | 152500 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20240115 | 152400 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20240115 | 152300 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20240115 | 152200 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 250 | 20240115 | 152100 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 251 | 20240115 | 152000 | 995289305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 252 | 20240115 | 151900 | 995289305 | 3540 | 3540 | 3540 | 3535 | 3773 |
| 253 | 20240115 | 151800 | 981943110 | 3540 | 3535 | 3540 | 3535 | 4081 |
| 254 | 20240115 | 151700 | 967509705 | 3535 | 3535 | 3540 | 3530 | 2193 |
| 255 | 20240115 | 151600 | 959759515 | 3535 | 3535 | 3535 | 3530 | 2746 |
| 256 | 20240115 | 151500 | 950055405 | 3535 | 3535 | 3535 | 3530 | 113 |
| 257 | 20240115 | 151400 | 949656035 | 3535 | 3535 | 3535 | 3535 | 30 |
| 258 | 20240115 | 151300 | 949549985 | 3535 | 3535 | 3535 | 3530 | 1077 |
| 259 | 20240115 | 151200 | 945748135 | 3535 | 3530 | 3535 | 3530 | 454 |
| 260 | 20240115 | 151100 | 944145505 | 3530 | 3530 | 3535 | 3525 | 1348 |
| 261 | 20240115 | 151000 | 939388220 | 3530 | 3525 | 3530 | 3525 | 2809 |
| 262 | 20240115 | 150900 | 929480745 | 3530 | 3530 | 3530 | 3530 | 120 |
| 263 | 20240115 | 150800 | 929057145 | 3535 | 3535 | 3540 | 3530 | 3020 |
| 264 | 20240115 | 150700 | 918387275 | 3535 | 3535 | 3540 | 3530 | 3620 |
| 265 | 20240115 | 150600 | 905598060 | 3535 | 3525 | 3535 | 3525 | 12607 |
| 266 | 20240115 | 150500 | 861094415 | 3525 | 3525 | 3530 | 3525 | 216 |
| 267 | 20240115 | 150400 | 860332790 | 3525 | 3525 | 3525 | 3525 | 340 |
| 268 | 20240115 | 150300 | 859134290 | 3525 | 3530 | 3530 | 3525 | 1567 |
| 269 | 20240115 | 150200 | 853608205 | 3530 | 3530 | 3530 | 3530 | 225 |
| 270 | 20240115 | 150100 | 852813955 | 3530 | 3530 | 3530 | 3525 | 259 |
| 271 | 20240115 | 150000 | 851899835 | 3525 | 3530 | 3530 | 3525 | 391 |
| 272 | 20240115 | 145900 | 850521535 | 3520 | 3530 | 3530 | 3520 | 411 |
| 273 | 20240115 | 145800 | 849072860 | 3530 | 3525 | 3530 | 3525 | 580 |
| 274 | 20240115 | 145700 | 847028250 | 3525 | 3525 | 3525 | 3525 | 43 |
| 275 | 20240115 | 145600 | 846876675 | 3525 | 3525 | 3530 | 3520 | 3437 |
| 276 | 20240115 | 145500 | 834761955 | 3525 | 3525 | 3525 | 3525 | 10 |
| 277 | 20240115 | 145400 | 834726705 | 3525 | 3515 | 3525 | 3515 | 244 |
| 278 | 20240115 | 145300 | 833867965 | 3515 | 3515 | 3515 | 3515 | 0 |
| 279 | 20240115 | 145200 | 833867965 | 3515 | 3520 | 3520 | 3515 | 78 |
| 280 | 20240115 | 145100 | 833593655 | 3520 | 3520 | 3520 | 3520 | 119 |
| 281 | 20240115 | 145000 | 833174775 | 3525 | 3520 | 3525 | 3520 | 253 |
| 282 | 20240115 | 144900 | 832284200 | 3520 | 3520 | 3525 | 3520 | 1001 |
| 283 | 20240115 | 144800 | 828760675 | 3520 | 3520 | 3520 | 3520 | 1318 |
| 284 | 20240115 | 144700 | 824121315 | 3515 | 3520 | 3520 | 3515 | 130 |
| 285 | 20240115 | 144600 | 823663765 | 3515 | 3510 | 3515 | 3510 | 2737 |
| 286 | 20240115 | 144500 | 814044570 | 3510 | 3505 | 3510 | 3505 | 492 |
| 287 | 20240115 | 144400 | 812317660 | 3505 | 3500 | 3505 | 3500 | 1900 |
| 288 | 20240115 | 144300 | 805663160 | 3500 | 3500 | 3500 | 3500 | 500 |
| 289 | 20240115 | 144200 | 803913160 | 3505 | 3505 | 3505 | 3505 | 204 |
| 290 | 20240115 | 144100 | 803198140 | 3510 | 3510 | 3510 | 3510 | 10 |
| 291 | 20240115 | 144000 | 803163040 | 3510 | 3510 | 3510 | 3510 | 1 |
| 292 | 20240115 | 143900 | 803159530 | 3510 | 3510 | 3510 | 3510 | 29 |
| 293 | 20240115 | 143800 | 803057740 | 3505 | 3510 | 3515 | 3505 | 323 |
| 294 | 20240115 | 143700 | 801924015 | 3510 | 3510 | 3510 | 3510 | 1 |
| 295 | 20240115 | 143600 | 801920505 | 3510 | 3510 | 3510 | 3510 | 200 |
| 296 | 20240115 | 143500 | 801218505 | 3510 | 3510 | 3510 | 3510 | 30 |
| 297 | 20240115 | 143400 | 801113205 | 3510 | 3510 | 3510 | 3510 | 150 |
| 298 | 20240115 | 143300 | 800586705 | 3510 | 3505 | 3510 | 3505 | 984 |
| 299 | 20240115 | 143200 | 797136525 | 3510 | 3510 | 3510 | 3510 | 2 |
| 300 | 20240115 | 143100 | 797129505 | 3510 | 3510 | 3510 | 3510 | 41 |
| 301 | 20240115 | 143000 | 796985595 | 3510 | 3510 | 3510 | 3510 | 20 |
| 302 | 20240115 | 142900 | 796915395 | 3515 | 3515 | 3515 | 3515 | 30 |
| 303 | 20240115 | 142800 | 796809945 | 3505 | 3505 | 3505 | 3505 | 130 |
| 304 | 20240115 | 142700 | 796354295 | 3505 | 3505 | 3505 | 3505 | 0 |
| 305 | 20240115 | 142600 | 796354295 | 3505 | 3505 | 3505 | 3505 | 40 |
| 306 | 20240115 | 142500 | 796214095 | 3505 | 3505 | 3505 | 3505 | 200 |
| 307 | 20240115 | 142400 | 795513095 | 3510 | 3510 | 3510 | 3510 | 0 |
| 308 | 20240115 | 142300 | 795513095 | 3510 | 3505 | 3510 | 3505 | 1817 |
| 309 | 20240115 | 142200 | 789144010 | 3505 | 3505 | 3505 | 3505 | 150 |
| 310 | 20240115 | 142100 | 788618260 | 3510 | 3515 | 3515 | 3510 | 2298 |
| 311 | 20240115 | 142000 | 780552205 | 3515 | 3515 | 3515 | 3515 | 0 |
| 312 | 20240115 | 141900 | 780552205 | 3515 | 3515 | 3515 | 3515 | 0 |
| 313 | 20240115 | 141800 | 780552205 | 3515 | 3515 | 3515 | 3515 | 2 |
| 314 | 20240115 | 141700 | 780545175 | 3510 | 3515 | 3515 | 3510 | 150 |
| 315 | 20240115 | 141600 | 780018425 | 3515 | 3515 | 3515 | 3515 | 0 |
| 316 | 20240115 | 141500 | 780018425 | 3515 | 3515 | 3515 | 3515 | 0 |
| 317 | 20240115 | 141400 | 780018425 | 3515 | 3515 | 3515 | 3515 | 10 |
| 318 | 20240115 | 141300 | 779983275 | 3510 | 3515 | 3515 | 3510 | 203 |
| 319 | 20240115 | 141200 | 779269755 | 3515 | 3510 | 3515 | 3510 | 363 |
| 320 | 20240115 | 141100 | 777993900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 321 | 20240115 | 141000 | 777993900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 322 | 20240115 | 140900 | 777993900 | 3510 | 3510 | 3510 | 3510 | 288 |
| 323 | 20240115 | 140800 | 776983020 | 3510 | 3510 | 3510 | 3510 | 0 |
| 324 | 20240115 | 140700 | 776983020 | 3510 | 3510 | 3510 | 3510 | 100 |
| 325 | 20240115 | 140600 | 776632020 | 3510 | 3510 | 3510 | 3510 | 0 |
| 326 | 20240115 | 140500 | 776632020 | 3510 | 3510 | 3510 | 3510 | 0 |
| 327 | 20240115 | 140400 | 776632020 | 3510 | 3510 | 3510 | 3510 | 1010 |
| 328 | 20240115 | 140300 | 773086920 | 3510 | 3515 | 3515 | 3510 | 59 |
| 329 | 20240115 | 140200 | 772879580 | 3515 | 3515 | 3515 | 3515 | 50 |
| 330 | 20240115 | 140100 | 772703830 | 3510 | 3520 | 3520 | 3510 | 690 |
| 331 | 20240115 | 140000 | 770281830 | 3510 | 3510 | 3510 | 3510 | 15 |
| 332 | 20240115 | 135900 | 770229180 | 3515 | 3515 | 3515 | 3515 | 50 |
| 333 | 20240115 | 135800 | 770053430 | 3515 | 3510 | 3515 | 3510 | 20 |
| 334 | 20240115 | 135700 | 769983180 | 3515 | 3515 | 3515 | 3515 | 2542 |
| 335 | 20240115 | 135600 | 761048050 | 3515 | 3515 | 3515 | 3515 | 142 |
| 336 | 20240115 | 135500 | 760548920 | 3515 | 3515 | 3515 | 3515 | 70 |
| 337 | 20240115 | 135400 | 760302870 | 3510 | 3510 | 3510 | 3510 | 484 |
| 338 | 20240115 | 135300 | 758604030 | 3510 | 3510 | 3510 | 3510 | 400 |
| 339 | 20240115 | 135200 | 757200030 | 3510 | 3510 | 3510 | 3510 | 0 |
| 340 | 20240115 | 135100 | 757200030 | 3510 | 3510 | 3510 | 3510 | 295 |
| 341 | 20240115 | 135000 | 756164580 | 3510 | 3510 | 3510 | 3510 | 10 |
| 342 | 20240115 | 134900 | 756129480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 343 | 20240115 | 134800 | 756129480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 344 | 20240115 | 134700 | 756129480 | 3510 | 3510 | 3510 | 3510 | 0 |
| 345 | 20240115 | 134600 | 756129480 | 3510 | 3510 | 3510 | 3510 | 10 |
| 346 | 20240115 | 134500 | 756094380 | 3510 | 3510 | 3510 | 3510 | 571 |
| 347 | 20240115 | 134400 | 754090170 | 3510 | 3510 | 3515 | 3510 | 1138 |
| 348 | 20240115 | 134300 | 750095740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 349 | 20240115 | 134200 | 750095740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 350 | 20240115 | 134100 | 750095740 | 3510 | 3510 | 3510 | 3510 | 662 |
| 351 | 20240115 | 134000 | 747772120 | 3510 | 3510 | 3510 | 3510 | 0 |
| 352 | 20240115 | 133900 | 747772120 | 3510 | 3510 | 3510 | 3510 | 50 |
| 353 | 20240115 | 133800 | 747596620 | 3515 | 3515 | 3515 | 3515 | 0 |
| 354 | 20240115 | 133700 | 747596620 | 3515 | 3515 | 3515 | 3515 | 51 |
| 355 | 20240115 | 133600 | 747417355 | 3515 | 3510 | 3515 | 3510 | 2 |
| 356 | 20240115 | 133500 | 747410330 | 3515 | 3515 | 3515 | 3515 | 307 |
| 357 | 20240115 | 133400 | 746331225 | 3515 | 3515 | 3515 | 3515 | 173 |
| 358 | 20240115 | 133300 | 745723130 | 3520 | 3515 | 3520 | 3515 | 22 |
| 359 | 20240115 | 133200 | 745645790 | 3510 | 3510 | 3510 | 3510 | 0 |
| 360 | 20240115 | 133100 | 745645790 | 3510 | 3515 | 3515 | 3510 | 3700 |
| 361 | 20240115 | 133000 | 732656290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 362 | 20240115 | 132900 | 732656290 | 3510 | 3510 | 3510 | 3510 | 0 |
| 363 | 20240115 | 132800 | 732656290 | 3510 | 3510 | 3510 | 3510 | 29 |
| 364 | 20240115 | 132700 | 732554500 | 3510 | 3515 | 3515 | 3510 | 300 |
| 365 | 20240115 | 132600 | 731501495 | 3515 | 3515 | 3515 | 3515 | 26 |
| 366 | 20240115 | 132500 | 731410105 | 3515 | 3515 | 3515 | 3515 | 6 |
| 367 | 20240115 | 132400 | 731389015 | 3515 | 3515 | 3515 | 3515 | 298 |
| 368 | 20240115 | 132300 | 730341545 | 3510 | 3510 | 3510 | 3510 | 0 |
| 369 | 20240115 | 132200 | 730341545 | 3510 | 3510 | 3510 | 3510 | 0 |
| 370 | 20240115 | 132100 | 730341545 | 3510 | 3510 | 3510 | 3510 | 0 |
| 371 | 20240115 | 132000 | 730341545 | 3510 | 3515 | 3515 | 3510 | 1843 |
| 372 | 20240115 | 131900 | 723869875 | 3520 | 3520 | 3520 | 3520 | 220 |
| 373 | 20240115 | 131800 | 723095475 | 3520 | 3520 | 3520 | 3520 | 10 |
| 374 | 20240115 | 131700 | 723060275 | 3520 | 3515 | 3520 | 3515 | 25 |
| 375 | 20240115 | 131600 | 722972375 | 3510 | 3510 | 3510 | 3510 | 0 |
| 376 | 20240115 | 131500 | 722972375 | 3510 | 3510 | 3510 | 3510 | 0 |
| 377 | 20240115 | 131400 | 722972375 | 3510 | 3520 | 3520 | 3510 | 31 |
| 378 | 20240115 | 131300 | 722863315 | 3520 | 3520 | 3520 | 3520 | 0 |
| 379 | 20240115 | 131200 | 722863315 | 3520 | 3520 | 3520 | 3520 | 0 |
| 380 | 20240115 | 131100 | 722863315 | 3520 | 3520 | 3520 | 3520 | 30 |
| 381 | 20240115 | 131000 | 722757715 | 3510 | 3515 | 3515 | 3510 | 168 |
| 382 | 20240115 | 130900 | 722167240 | 3515 | 3515 | 3515 | 3515 | 91 |
| 383 | 20240115 | 130800 | 721847375 | 3515 | 3510 | 3520 | 3510 | 612 |
| 384 | 20240115 | 130700 | 719695795 | 3510 | 3520 | 3520 | 3510 | 152 |
| 385 | 20240115 | 130600 | 719160965 | 3510 | 3510 | 3510 | 3510 | 4 |
| 386 | 20240115 | 130500 | 719146925 | 3520 | 3520 | 3520 | 3520 | 0 |
| 387 | 20240115 | 130400 | 719146925 | 3520 | 3520 | 3520 | 3520 | 22 |
| 388 | 20240115 | 130300 | 719069485 | 3520 | 3510 | 3520 | 3510 | 466 |
| 389 | 20240115 | 130200 | 717433365 | 3505 | 3510 | 3510 | 3505 | 81 |
| 390 | 20240115 | 130100 | 717149060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 391 | 20240115 | 130000 | 717149060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 392 | 20240115 | 125900 | 717149060 | 3510 | 3510 | 3510 | 3510 | 20 |
| 393 | 20240115 | 125800 | 717078860 | 3505 | 3510 | 3510 | 3505 | 2876 |
| 394 | 20240115 | 125700 | 706988510 | 3510 | 3515 | 3515 | 3510 | 110 |
| 395 | 20240115 | 125600 | 706601910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 396 | 20240115 | 125500 | 706601910 | 3515 | 3510 | 3515 | 3510 | 6 |
| 397 | 20240115 | 125400 | 706580845 | 3510 | 3510 | 3510 | 3510 | 0 |
| 398 | 20240115 | 125300 | 706580845 | 3510 | 3510 | 3510 | 3510 | 0 |
| 399 | 20240115 | 125200 | 706580845 | 3510 | 3510 | 3510 | 3510 | 0 |
| 400 | 20240115 | 125100 | 706580845 | 3510 | 3510 | 3510 | 3510 | 80 |
| 401 | 20240115 | 125000 | 706300045 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 402 | 20240115 | 124900 | 702790045 | 3510 | 3515 | 3515 | 3510 | 1387 |
| 403 | 20240115 | 124800 | 697915090 | 3515 | 3515 | 3515 | 3515 | 7 |
| 404 | 20240115 | 124700 | 697890485 | 3510 | 3515 | 3515 | 3510 | 675 |
| 405 | 20240115 | 124600 | 695517865 | 3515 | 3515 | 3515 | 3515 | 40 |
| 406 | 20240115 | 124500 | 695377265 | 3525 | 3520 | 3525 | 3520 | 889 |
| 407 | 20240115 | 124400 | 692247620 | 3520 | 3520 | 3520 | 3520 | 1268 |
| 408 | 20240115 | 124300 | 687784260 | 3520 | 3520 | 3520 | 3520 | 50 |
| 409 | 20240115 | 124200 | 687608260 | 3525 | 3525 | 3525 | 3525 | 0 |
| 410 | 20240115 | 124100 | 687608260 | 3525 | 3520 | 3525 | 3520 | 181 |
| 411 | 20240115 | 124000 | 686971090 | 3510 | 3520 | 3520 | 3510 | 3349 |
| 412 | 20240115 | 123900 | 675204280 | 3520 | 3520 | 3520 | 3520 | 410 |
| 413 | 20240115 | 123800 | 673761080 | 3520 | 3520 | 3520 | 3520 | 112 |
| 414 | 20240115 | 123700 | 673366840 | 3515 | 3515 | 3515 | 3515 | 329 |
| 415 | 20240115 | 123600 | 672210405 | 3515 | 3515 | 3515 | 3515 | 1 |
| 416 | 20240115 | 123500 | 672206890 | 3525 | 3525 | 3525 | 3525 | 10 |
| 417 | 20240115 | 123400 | 672171640 | 3525 | 3525 | 3525 | 3515 | 2026 |
| 418 | 20240115 | 123300 | 665030200 | 3525 | 3525 | 3525 | 3525 | 5 |
| 419 | 20240115 | 123200 | 665012575 | 3525 | 3520 | 3525 | 3520 | 52 |
| 420 | 20240115 | 123100 | 664829530 | 3520 | 3525 | 3525 | 3520 | 4 |
| 421 | 20240115 | 123000 | 664815445 | 3515 | 3520 | 3520 | 3515 | 1342 |
| 422 | 20240115 | 122900 | 660096605 | 3520 | 3520 | 3520 | 3520 | 42 |
| 423 | 20240115 | 122800 | 659948765 | 3520 | 3520 | 3520 | 3515 | 15 |
| 424 | 20240115 | 122700 | 659895990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20240115 | 122600 | 659895990 | 3515 | 3520 | 3520 | 3515 | 5 |
| 426 | 20240115 | 122500 | 659878405 | 3515 | 3520 | 3520 | 3515 | 203 |
| 427 | 20240115 | 122400 | 659163860 | 3520 | 3520 | 3520 | 3520 | 0 |
| 428 | 20240115 | 122300 | 659163860 | 3520 | 3520 | 3520 | 3520 | 8 |
| 429 | 20240115 | 122200 | 659135700 | 3520 | 3520 | 3520 | 3520 | 2 |
| 430 | 20240115 | 122100 | 659128660 | 3520 | 3520 | 3520 | 3520 | 26 |
| 431 | 20240115 | 122000 | 659037140 | 3520 | 3520 | 3520 | 3520 | 9 |
| 432 | 20240115 | 121900 | 659005460 | 3520 | 3525 | 3525 | 3520 | 871 |
| 433 | 20240115 | 121800 | 655939460 | 3525 | 3525 | 3525 | 3525 | 1240 |
| 434 | 20240115 | 121700 | 651568460 | 3525 | 3525 | 3525 | 3525 | 48 |
| 435 | 20240115 | 121600 | 651399260 | 3525 | 3525 | 3525 | 3525 | 445 |
| 436 | 20240115 | 121500 | 649830635 | 3525 | 3525 | 3525 | 3525 | 0 |
| 437 | 20240115 | 121400 | 649830635 | 3525 | 3525 | 3525 | 3525 | 5 |
| 438 | 20240115 | 121300 | 649813010 | 3525 | 3510 | 3525 | 3510 | 4702 |
| 439 | 20240115 | 121200 | 633243110 | 3520 | 3520 | 3520 | 3520 | 353 |
| 440 | 20240115 | 121100 | 632000550 | 3520 | 3520 | 3520 | 3520 | 96 |
| 441 | 20240115 | 121000 | 631662630 | 3520 | 3530 | 3530 | 3520 | 2 |
| 442 | 20240115 | 120900 | 631655580 | 3525 | 3520 | 3525 | 3520 | 6753 |
| 443 | 20240115 | 120800 | 607852870 | 3520 | 3515 | 3520 | 3515 | 1471 |
| 444 | 20240115 | 120700 | 602677200 | 3515 | 3515 | 3515 | 3515 | 0 |
| 445 | 20240115 | 120600 | 602677200 | 3515 | 3515 | 3515 | 3515 | 549 |
| 446 | 20240115 | 120500 | 600747465 | 3520 | 3520 | 3520 | 3520 | 4 |
| 447 | 20240115 | 120400 | 600733385 | 3525 | 3525 | 3525 | 3525 | 0 |
| 448 | 20240115 | 120300 | 600733385 | 3525 | 3515 | 3525 | 3515 | 2774 |
| 449 | 20240115 | 120200 | 590969565 | 3520 | 3520 | 3520 | 3520 | 694 |
| 450 | 20240115 | 120100 | 588526685 | 3515 | 3515 | 3520 | 3515 | 366 |
| 451 | 20240115 | 120000 | 587240030 | 3520 | 3520 | 3520 | 3520 | 700 |
| 452 | 20240115 | 115900 | 584776030 | 3520 | 3515 | 3520 | 3515 | 900 |
| 453 | 20240115 | 115800 | 581612525 | 3515 | 3515 | 3515 | 3515 | 100 |
| 454 | 20240115 | 115700 | 581261025 | 3515 | 3515 | 3515 | 3515 | 389 |
| 455 | 20240115 | 115600 | 579893690 | 3515 | 3515 | 3515 | 3515 | 220 |
| 456 | 20240115 | 115500 | 579120390 | 3515 | 3515 | 3515 | 3515 | 14 |
| 457 | 20240115 | 115400 | 579071180 | 3520 | 3510 | 3520 | 3510 | 6332 |
| 458 | 20240115 | 115300 | 556810655 | 3505 | 3510 | 3515 | 3505 | 625 |
| 459 | 20240115 | 115200 | 554616135 | 3510 | 3510 | 3510 | 3510 | 0 |
| 460 | 20240115 | 115100 | 554616135 | 3510 | 3505 | 3510 | 3505 | 983 |
| 461 | 20240115 | 115000 | 551167070 | 3500 | 3500 | 3500 | 3500 | 505 |
| 462 | 20240115 | 114900 | 549399570 | 3505 | 3505 | 3505 | 3505 | 350 |
| 463 | 20240115 | 114800 | 548172820 | 3505 | 3505 | 3505 | 3505 | 380 |
| 464 | 20240115 | 114700 | 546840920 | 3510 | 3510 | 3510 | 3505 | 56 |
| 465 | 20240115 | 114600 | 546644415 | 3515 | 3515 | 3515 | 3515 | 3706 |
| 466 | 20240115 | 114500 | 533617825 | 3515 | 3515 | 3515 | 3515 | 1 |
| 467 | 20240115 | 114400 | 533614310 | 3510 | 3505 | 3510 | 3505 | 4671 |
| 468 | 20240115 | 114300 | 517219600 | 3505 | 3505 | 3505 | 3505 | 0 |
| 469 | 20240115 | 114200 | 517219600 | 3505 | 3505 | 3505 | 3505 | 165 |
| 470 | 20240115 | 114100 | 516641275 | 3505 | 3505 | 3505 | 3505 | 588 |
| 471 | 20240115 | 114000 | 514580335 | 3505 | 3505 | 3505 | 3505 | 10 |
| 472 | 20240115 | 113900 | 514545285 | 3505 | 3505 | 3505 | 3505 | 0 |
| 473 | 20240115 | 113800 | 514545285 | 3505 | 3505 | 3505 | 3505 | 0 |
| 474 | 20240115 | 113700 | 514545285 | 3505 | 3505 | 3505 | 3505 | 1 |
| 475 | 20240115 | 113600 | 514541780 | 3485 | 3490 | 3490 | 3485 | 477 |
| 476 | 20240115 | 113500 | 512877935 | 3505 | 3495 | 3510 | 3495 | 2871 |
| 477 | 20240115 | 113400 | 502820070 | 3490 | 3490 | 3490 | 3490 | 22 |
| 478 | 20240115 | 113300 | 502743290 | 3490 | 3490 | 3490 | 3490 | 391 |
| 479 | 20240115 | 113200 | 501378700 | 3490 | 3490 | 3490 | 3490 | 0 |
| 480 | 20240115 | 113100 | 501378700 | 3490 | 3490 | 3490 | 3490 | 179 |
| 481 | 20240115 | 113000 | 500753990 | 3480 | 3480 | 3480 | 3480 | 0 |
| 482 | 20240115 | 112900 | 500753990 | 3480 | 3480 | 3480 | 3480 | 3000 |
| 483 | 20240115 | 112800 | 490313990 | 3480 | 3480 | 3480 | 3480 | 14 |
| 484 | 20240115 | 112700 | 490265270 | 3480 | 3480 | 3480 | 3480 | 305 |
| 485 | 20240115 | 112600 | 489203870 | 3475 | 3495 | 3495 | 3475 | 19361 |
| 486 | 20240115 | 112500 | 421764945 | 3495 | 3495 | 3495 | 3495 | 2 |
| 487 | 20240115 | 112400 | 421757955 | 3495 | 3495 | 3495 | 3495 | 0 |
| 488 | 20240115 | 112300 | 421757955 | 3495 | 3505 | 3505 | 3495 | 3005 |
| 489 | 20240115 | 112200 | 411247955 | 3505 | 3505 | 3505 | 3505 | 1 |
| 490 | 20240115 | 112100 | 411244450 | 3510 | 3510 | 3510 | 3510 | 0 |
| 491 | 20240115 | 112000 | 411244450 | 3510 | 3510 | 3510 | 3510 | 10 |
| 492 | 20240115 | 111900 | 411209350 | 3510 | 3505 | 3510 | 3505 | 1478 |
| 493 | 20240115 | 111800 | 406028935 | 3500 | 3500 | 3500 | 3500 | 655 |
| 494 | 20240115 | 111700 | 403736435 | 3495 | 3495 | 3495 | 3495 | 32 |
| 495 | 20240115 | 111600 | 403624595 | 3495 | 3495 | 3500 | 3495 | 2508 |
| 496 | 20240115 | 111500 | 394859125 | 3500 | 3500 | 3500 | 3500 | 0 |
| 497 | 20240115 | 111400 | 394859125 | 3500 | 3500 | 3500 | 3500 | 114 |
| 498 | 20240115 | 111300 | 394460125 | 3500 | 3500 | 3500 | 3500 | 1 |
| 499 | 20240115 | 111200 | 394456625 | 3500 | 3500 | 3500 | 3500 | 560 |
| 500 | 20240115 | 111100 | 392496625 | 3500 | 3505 | 3505 | 3500 | 155 |
| 501 | 20240115 | 111000 | 391954115 | 3510 | 3500 | 3510 | 3500 | 124 |
| 502 | 20240115 | 110900 | 391520065 | 3495 | 3495 | 3495 | 3495 | 0 |
| 503 | 20240115 | 110800 | 391520065 | 3495 | 3495 | 3495 | 3495 | 35 |
| 504 | 20240115 | 110700 | 391397740 | 3510 | 3510 | 3510 | 3510 | 389 |
| 505 | 20240115 | 110600 | 390032350 | 3510 | 3495 | 3510 | 3495 | 1837 |
| 506 | 20240115 | 110500 | 383597870 | 3495 | 3495 | 3495 | 3495 | 0 |
| 507 | 20240115 | 110400 | 383597870 | 3495 | 3495 | 3495 | 3495 | 62 |
| 508 | 20240115 | 110300 | 383381180 | 3495 | 3495 | 3495 | 3495 | 0 |
| 509 | 20240115 | 110200 | 383381180 | 3495 | 3500 | 3500 | 3495 | 248 |
| 510 | 20240115 | 110100 | 382513875 | 3495 | 3495 | 3495 | 3495 | 10 |
| 511 | 20240115 | 110000 | 382478925 | 3495 | 3495 | 3500 | 3495 | 912 |
| 512 | 20240115 | 105900 | 379291390 | 3500 | 3500 | 3500 | 3500 | 949 |
| 513 | 20240115 | 105800 | 375969890 | 3510 | 3510 | 3510 | 3510 | 0 |
| 514 | 20240115 | 105700 | 375969890 | 3510 | 3510 | 3510 | 3510 | 1203 |
| 515 | 20240115 | 105600 | 371747360 | 3510 | 3510 | 3510 | 3500 | 2673 |
| 516 | 20240115 | 105500 | 362365140 | 3500 | 3500 | 3500 | 3500 | 51 |
| 517 | 20240115 | 105400 | 362186640 | 3500 | 3500 | 3500 | 3500 | 415 |
| 518 | 20240115 | 105300 | 360734140 | 3500 | 3500 | 3500 | 3500 | 0 |
| 519 | 20240115 | 105200 | 360734140 | 3500 | 3505 | 3505 | 3500 | 298 |
| 520 | 20240115 | 105100 | 359690310 | 3505 | 3505 | 3505 | 3505 | 1220 |
| 521 | 20240115 | 105000 | 355414210 | 3505 | 3505 | 3505 | 3505 | 8 |
| 522 | 20240115 | 104900 | 355386170 | 3505 | 3505 | 3505 | 3500 | 72 |
| 523 | 20240115 | 104800 | 355134060 | 3505 | 3505 | 3505 | 3505 | 48 |
| 524 | 20240115 | 104700 | 354965820 | 3500 | 3505 | 3510 | 3500 | 1135 |
| 525 | 20240115 | 104600 | 350989170 | 3505 | 3505 | 3505 | 3505 | 790 |
| 526 | 20240115 | 104500 | 348220220 | 3505 | 3505 | 3505 | 3505 | 643 |
| 527 | 20240115 | 104400 | 345966505 | 3500 | 3500 | 3500 | 3500 | 599 |
| 528 | 20240115 | 104300 | 343870005 | 3490 | 3490 | 3490 | 3490 | 250 |
| 529 | 20240115 | 104200 | 342997505 | 3500 | 3500 | 3500 | 3500 | 29 |
| 530 | 20240115 | 104100 | 342896005 | 3510 | 3515 | 3515 | 3510 | 38 |
| 531 | 20240115 | 104000 | 342762460 | 3515 | 3505 | 3515 | 3505 | 864 |
| 532 | 20240115 | 103900 | 339728200 | 3505 | 3505 | 3505 | 3505 | 20 |
| 533 | 20240115 | 103800 | 339658100 | 3495 | 3495 | 3495 | 3495 | 601 |
| 534 | 20240115 | 103700 | 337557605 | 3495 | 3495 | 3495 | 3495 | 22 |
| 535 | 20240115 | 103600 | 337480715 | 3495 | 3490 | 3500 | 3490 | 1289 |
| 536 | 20240115 | 103500 | 332976660 | 3495 | 3500 | 3500 | 3495 | 1217 |
| 537 | 20240115 | 103400 | 328721120 | 3500 | 3505 | 3505 | 3500 | 38 |
| 538 | 20240115 | 103300 | 328588115 | 3510 | 3510 | 3510 | 3500 | 442 |
| 539 | 20240115 | 103200 | 327039295 | 3510 | 3505 | 3515 | 3505 | 1491 |
| 540 | 20240115 | 103100 | 321810930 | 3510 | 3515 | 3520 | 3510 | 3343 |
| 541 | 20240115 | 103000 | 310065840 | 3515 | 3515 | 3515 | 3515 | 468 |
| 542 | 20240115 | 102900 | 308420820 | 3515 | 3515 | 3525 | 3510 | 1329 |
| 543 | 20240115 | 102800 | 303748770 | 3520 | 3520 | 3520 | 3520 | 883 |
| 544 | 20240115 | 102700 | 300640610 | 3520 | 3515 | 3520 | 3510 | 483 |
| 545 | 20240115 | 102600 | 298942455 | 3510 | 3525 | 3525 | 3510 | 3006 |
| 546 | 20240115 | 102500 | 288380145 | 3525 | 3515 | 3525 | 3515 | 942 |
| 547 | 20240115 | 102400 | 285064815 | 3520 | 3530 | 3530 | 3515 | 2762 |
| 548 | 20240115 | 102300 | 275337615 | 3525 | 3535 | 3535 | 3525 | 4624 |
| 549 | 20240115 | 102200 | 259010385 | 3535 | 3525 | 3535 | 3515 | 2979 |
| 550 | 20240115 | 102100 | 248505120 | 3520 | 3520 | 3520 | 3515 | 2191 |
| 551 | 20240115 | 102000 | 240795255 | 3520 | 3505 | 3520 | 3505 | 6665 |
| 552 | 20240115 | 101900 | 217401640 | 3505 | 3495 | 3505 | 3495 | 2363 |
| 553 | 20240115 | 101800 | 209131225 | 3495 | 3490 | 3495 | 3490 | 503 |
| 554 | 20240115 | 101700 | 207375740 | 3490 | 3490 | 3490 | 3490 | 317 |
| 555 | 20240115 | 101600 | 206269410 | 3495 | 3495 | 3495 | 3495 | 819 |
| 556 | 20240115 | 101500 | 203407005 | 3495 | 3495 | 3495 | 3495 | 617 |
| 557 | 20240115 | 101400 | 201250590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 558 | 20240115 | 101300 | 201250590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 559 | 20240115 | 101200 | 201250590 | 3480 | 3480 | 3480 | 3480 | 0 |
| 560 | 20240115 | 101100 | 201250590 | 3480 | 3480 | 3480 | 3480 | 1 |
| 561 | 20240115 | 101000 | 201247110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 562 | 20240115 | 100900 | 201247110 | 3480 | 3495 | 3495 | 3480 | 838 |
| 563 | 20240115 | 100800 | 198321110 | 3490 | 3485 | 3490 | 3485 | 2393 |
| 564 | 20240115 | 100700 | 189970100 | 3485 | 3485 | 3485 | 3485 | 620 |
| 565 | 20240115 | 100600 | 187809400 | 3480 | 3480 | 3480 | 3480 | 817 |
| 566 | 20240115 | 100500 | 184966240 | 3470 | 3470 | 3470 | 3470 | 0 |
| 567 | 20240115 | 100400 | 184966240 | 3470 | 3470 | 3470 | 3470 | 0 |
| 568 | 20240115 | 100300 | 184966240 | 3470 | 3480 | 3480 | 3470 | 502 |
| 569 | 20240115 | 100200 | 183224280 | 3480 | 3480 | 3480 | 3480 | 1 |
| 570 | 20240115 | 100100 | 183220800 | 3480 | 3480 | 3480 | 3480 | 2 |
| 571 | 20240115 | 100000 | 183213840 | 3470 | 3470 | 3470 | 3470 | 300 |
| 572 | 20240115 | 095900 | 182172840 | 3470 | 3470 | 3470 | 3470 | 100 |
| 573 | 20240115 | 095800 | 181825840 | 3480 | 3480 | 3480 | 3480 | 807 |
| 574 | 20240115 | 095700 | 179017480 | 3480 | 3480 | 3480 | 3480 | 65 |
| 575 | 20240115 | 095600 | 178791280 | 3475 | 3480 | 3480 | 3475 | 699 |
| 576 | 20240115 | 095500 | 176362180 | 3480 | 3480 | 3480 | 3480 | 32 |
| 577 | 20240115 | 095400 | 176250820 | 3480 | 3480 | 3480 | 3480 | 0 |
| 578 | 20240115 | 095300 | 176250820 | 3480 | 3480 | 3480 | 3480 | 3 |
| 579 | 20240115 | 095200 | 176240380 | 3480 | 3480 | 3480 | 3480 | 251 |
| 580 | 20240115 | 095100 | 175366900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 581 | 20240115 | 095000 | 175366900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 582 | 20240115 | 094900 | 175366900 | 3485 | 3480 | 3485 | 3480 | 1178 |
| 583 | 20240115 | 094800 | 171261575 | 3480 | 3480 | 3480 | 3480 | 8 |
| 584 | 20240115 | 094700 | 171233735 | 3485 | 3485 | 3485 | 3485 | 4 |
| 585 | 20240115 | 094600 | 171219795 | 3485 | 3485 | 3485 | 3485 | 10 |
| 586 | 20240115 | 094500 | 171184945 | 3480 | 3485 | 3485 | 3480 | 329 |
| 587 | 20240115 | 094400 | 170039460 | 3485 | 3485 | 3485 | 3485 | 62 |
| 588 | 20240115 | 094300 | 169823390 | 3485 | 3480 | 3485 | 3480 | 509 |
| 589 | 20240115 | 094200 | 168049565 | 3465 | 3470 | 3480 | 3460 | 1065 |
| 590 | 20240115 | 094100 | 164362620 | 3470 | 3485 | 3485 | 3470 | 441 |
| 591 | 20240115 | 094000 | 162832185 | 3480 | 3470 | 3480 | 3470 | 1035 |
| 592 | 20240115 | 093900 | 159232165 | 3470 | 3480 | 3480 | 3470 | 755 |
| 593 | 20240115 | 093800 | 156605375 | 3480 | 3475 | 3480 | 3475 | 51 |
| 594 | 20240115 | 093700 | 156427900 | 3465 | 3465 | 3465 | 3465 | 0 |
| 595 | 20240115 | 093600 | 156427900 | 3465 | 3465 | 3465 | 3465 | 0 |
| 596 | 20240115 | 093500 | 156427900 | 3465 | 3470 | 3470 | 3465 | 1027 |
| 597 | 20240115 | 093400 | 152864710 | 3470 | 3480 | 3480 | 3470 | 4093 |
| 598 | 20240115 | 093300 | 138660680 | 3480 | 3480 | 3480 | 3480 | 1 |
| 599 | 20240115 | 093200 | 138657200 | 3460 | 3480 | 3480 | 3460 | 2 |
| 600 | 20240115 | 093100 | 138650260 | 3455 | 3475 | 3475 | 3455 | 160 |
| 601 | 20240115 | 093000 | 138096825 | 3475 | 3475 | 3475 | 3475 | 0 |
| 602 | 20240115 | 092900 | 138096825 | 3475 | 3470 | 3480 | 3470 | 505 |
| 603 | 20240115 | 092800 | 136342610 | 3470 | 3460 | 3470 | 3450 | 771 |
| 604 | 20240115 | 092700 | 133681940 | 3455 | 3460 | 3460 | 3450 | 4604 |
| 605 | 20240115 | 092600 | 117786510 | 3475 | 3475 | 3475 | 3475 | 178 |
| 606 | 20240115 | 092500 | 117167960 | 3455 | 3460 | 3460 | 3455 | 1500 |
| 607 | 20240115 | 092400 | 111982725 | 3460 | 3465 | 3465 | 3460 | 1038 |
| 608 | 20240115 | 092300 | 108388055 | 3465 | 3465 | 3465 | 3465 | 1492 |
| 609 | 20240115 | 092200 | 103218275 | 3465 | 3465 | 3465 | 3465 | 27 |
| 610 | 20240115 | 092100 | 103124720 | 3465 | 3465 | 3465 | 3465 | 0 |
| 611 | 20240115 | 092000 | 103124720 | 3465 | 3465 | 3465 | 3465 | 350 |
| 612 | 20240115 | 091900 | 101911970 | 3490 | 3480 | 3490 | 3465 | 1206 |
| 613 | 20240115 | 091800 | 97720310 | 3480 | 3480 | 3480 | 3480 | 1102 |
| 614 | 20240115 | 091700 | 93885350 | 3480 | 3480 | 3480 | 3480 | 104 |
| 615 | 20240115 | 091600 | 93523430 | 3480 | 3480 | 3485 | 3480 | 636 |
| 616 | 20240115 | 091500 | 91310145 | 3480 | 3485 | 3485 | 3480 | 415 |
| 617 | 20240115 | 091400 | 89865920 | 3485 | 3475 | 3485 | 3475 | 1324 |
| 618 | 20240115 | 091300 | 85258895 | 3465 | 3460 | 3475 | 3460 | 445 |
| 619 | 20240115 | 091200 | 83714380 | 3460 | 3460 | 3460 | 3460 | 745 |
| 620 | 20240115 | 091100 | 81136680 | 3470 | 3470 | 3470 | 3470 | 39 |
| 621 | 20240115 | 091000 | 81001350 | 3465 | 3465 | 3465 | 3465 | 1004 |
| 622 | 20240115 | 090900 | 77522490 | 3465 | 3460 | 3465 | 3460 | 1262 |
| 623 | 20240115 | 090800 | 73155305 | 3460 | 3450 | 3460 | 3445 | 4405 |
| 624 | 20240115 | 090700 | 57940095 | 3450 | 3455 | 3455 | 3450 | 914 |
| 625 | 20240115 | 090600 | 54786215 | 3455 | 3455 | 3460 | 3455 | 526 |
| 626 | 20240115 | 090500 | 52968875 | 3460 | 3460 | 3460 | 3460 | 776 |
| 627 | 20240115 | 090400 | 50283915 | 3460 | 3460 | 3465 | 3460 | 616 |
| 628 | 20240115 | 090300 | 48150980 | 3470 | 3490 | 3490 | 3465 | 2787 |
| 629 | 20240115 | 090200 | 38482870 | 3495 | 3480 | 3495 | 3480 | 500 |
| 630 | 20240115 | 090100 | 36740305 | 3480 | 3485 | 3495 | 3480 | 366 |
| 631 | 20240115 | 090000 | 35465885 | 3495 | 3490 | 3495 | 3490 | 10162 |