28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 3 | 20240105 | 185400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240105 | 185300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240105 | 185200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240105 | 185100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240105 | 185000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240105 | 184900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240105 | 184800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240105 | 184700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240105 | 184600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240105 | 184500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240105 | 184400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240105 | 184300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240105 | 184200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240105 | 184100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240105 | 184000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240105 | 183900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240105 | 183800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240105 | 183700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240105 | 183600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240105 | 183500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240105 | 183400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240105 | 183300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240105 | 183200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240105 | 183100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240105 | 183000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240105 | 182900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240105 | 182800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240105 | 182700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240105 | 182600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240105 | 182500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 33 | 20240105 | 182400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240105 | 182300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240105 | 182200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240105 | 182100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240105 | 182000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240105 | 181900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240105 | 181800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240105 | 181700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240105 | 181600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240105 | 181500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240105 | 181400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240105 | 181300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240105 | 181200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240105 | 181100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240105 | 181000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240105 | 180900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240105 | 180800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240105 | 180700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240105 | 180600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240105 | 180500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240105 | 180400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240105 | 180300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240105 | 180200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240105 | 180100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240105 | 180000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240105 | 175900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240105 | 175800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240105 | 175700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240105 | 175600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240105 | 175500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 63 | 20240105 | 175400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240105 | 175300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240105 | 175200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240105 | 175100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240105 | 175000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240105 | 174900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240105 | 174800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240105 | 174700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240105 | 174600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240105 | 174500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240105 | 174400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240105 | 174300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240105 | 174200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240105 | 174100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240105 | 174000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240105 | 173900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240105 | 173800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240105 | 173700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240105 | 173600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240105 | 173500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240105 | 173400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240105 | 173300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240105 | 173200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240105 | 173100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240105 | 173000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240105 | 172900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240105 | 172800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240105 | 172700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240105 | 172600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240105 | 172500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 93 | 20240105 | 172400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240105 | 172300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240105 | 172200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240105 | 172100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240105 | 172000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240105 | 171900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240105 | 171800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240105 | 171700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240105 | 171600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240105 | 171500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240105 | 171400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240105 | 171300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240105 | 171200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240105 | 171100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240105 | 171000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240105 | 170900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240105 | 170800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240105 | 170700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240105 | 170600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240105 | 170500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240105 | 170400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240105 | 170300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240105 | 170200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240105 | 170100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240105 | 170000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240105 | 165900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240105 | 165800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240105 | 165700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240105 | 165600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240105 | 165500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 123 | 20240105 | 165400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240105 | 165300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240105 | 165200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240105 | 165100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240105 | 165000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240105 | 164900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240105 | 164800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240105 | 164700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240105 | 164600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240105 | 164500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240105 | 164400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240105 | 164300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240105 | 164200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240105 | 164100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240105 | 164000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240105 | 163900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240105 | 163800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240105 | 163700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240105 | 163600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240105 | 163500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240105 | 163400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240105 | 163300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240105 | 163200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240105 | 163100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240105 | 163000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240105 | 162900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240105 | 162800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240105 | 162700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240105 | 162600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240105 | 162500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 153 | 20240105 | 162400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240105 | 162300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240105 | 162200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240105 | 162100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240105 | 162000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240105 | 161900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240105 | 161800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240105 | 161700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240105 | 161600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240105 | 161500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240105 | 161400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240105 | 161300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240105 | 161200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240105 | 161100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240105 | 161000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240105 | 160900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240105 | 160800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240105 | 160700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240105 | 160600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240105 | 160500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240105 | 160400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240105 | 160300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240105 | 160200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240105 | 160100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240105 | 160000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240105 | 155900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240105 | 155800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240105 | 155700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240105 | 155600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240105 | 155500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 183 | 20240105 | 155400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240105 | 155300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240105 | 155200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240105 | 155100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240105 | 155000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240105 | 154900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240105 | 154800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240105 | 154700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240105 | 154600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240105 | 154500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240105 | 154400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240105 | 154300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240105 | 154200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240105 | 154100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240105 | 154000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240105 | 153900 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240105 | 153800 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240105 | 153700 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240105 | 153600 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240105 | 153500 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240105 | 153400 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240105 | 153300 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240105 | 153200 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240105 | 153100 | 463171890 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240105 | 153000 | 463171890 | 3780 | 3780 | 3780 | 3780 | 4857 |
| 208 | 20240105 | 152900 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 209 | 20240105 | 152800 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 210 | 20240105 | 152700 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 211 | 20240105 | 152600 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 212 | 20240105 | 152500 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 213 | 20240105 | 152400 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 214 | 20240105 | 152300 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 215 | 20240105 | 152200 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 216 | 20240105 | 152100 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 217 | 20240105 | 152000 | 444812430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 218 | 20240105 | 151900 | 444812430 | 3770 | 3775 | 3785 | 3770 | 4465 |
| 219 | 20240105 | 151800 | 427923845 | 3775 | 3770 | 3775 | 3770 | 1082 |
| 220 | 20240105 | 151700 | 423839345 | 3770 | 3770 | 3770 | 3770 | 791 |
| 221 | 20240105 | 151600 | 420857275 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20240105 | 151500 | 420857275 | 3760 | 3770 | 3770 | 3760 | 678 |
| 223 | 20240105 | 151400 | 418301295 | 3770 | 3770 | 3770 | 3770 | 0 |
| 224 | 20240105 | 151300 | 418301295 | 3770 | 3760 | 3770 | 3760 | 31 |
| 225 | 20240105 | 151200 | 418184435 | 3760 | 3760 | 3760 | 3760 | 2374 |
| 226 | 20240105 | 151100 | 409258195 | 3760 | 3760 | 3760 | 3755 | 4419 |
| 227 | 20240105 | 151000 | 392644220 | 3760 | 3760 | 3760 | 3760 | 50 |
| 228 | 20240105 | 150900 | 392456220 | 3760 | 3760 | 3760 | 3760 | 256 |
| 229 | 20240105 | 150800 | 391493660 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20240105 | 150700 | 391493660 | 3760 | 3760 | 3760 | 3760 | 7 |
| 231 | 20240105 | 150600 | 391467340 | 3760 | 3760 | 3760 | 3760 | 5 |
| 232 | 20240105 | 150500 | 391448540 | 3760 | 3760 | 3760 | 3760 | 2 |
| 233 | 20240105 | 150400 | 391441020 | 3760 | 3760 | 3760 | 3760 | 5 |
| 234 | 20240105 | 150300 | 391422220 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20240105 | 150200 | 391422220 | 3760 | 3760 | 3760 | 3760 | 5 |
| 236 | 20240105 | 150100 | 391403420 | 3760 | 3760 | 3760 | 3760 | 32 |
| 237 | 20240105 | 150000 | 391283100 | 3760 | 3760 | 3760 | 3760 | 538 |
| 238 | 20240105 | 145900 | 389260220 | 3765 | 3765 | 3765 | 3765 | 1886 |
| 239 | 20240105 | 145800 | 382159430 | 3765 | 3760 | 3765 | 3760 | 300 |
| 240 | 20240105 | 145700 | 381031015 | 3755 | 3755 | 3755 | 3755 | 269 |
| 241 | 20240105 | 145600 | 380020920 | 3755 | 3755 | 3755 | 3755 | 1 |
| 242 | 20240105 | 145500 | 380017165 | 3755 | 3755 | 3755 | 3755 | 1001 |
| 243 | 20240105 | 145400 | 376258410 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20240105 | 145300 | 376258410 | 3760 | 3760 | 3760 | 3760 | 0 |
| 245 | 20240105 | 145200 | 376258410 | 3760 | 3760 | 3760 | 3760 | 404 |
| 246 | 20240105 | 145100 | 374739370 | 3755 | 3755 | 3755 | 3755 | 0 |
| 247 | 20240105 | 145000 | 374739370 | 3755 | 3755 | 3755 | 3755 | 0 |
| 248 | 20240105 | 144900 | 374739370 | 3755 | 3755 | 3755 | 3755 | 78 |
| 249 | 20240105 | 144800 | 374446480 | 3755 | 3755 | 3755 | 3755 | 502 |
| 250 | 20240105 | 144700 | 372561470 | 3755 | 3750 | 3755 | 3750 | 1440 |
| 251 | 20240105 | 144600 | 367159520 | 3750 | 3750 | 3750 | 3750 | 500 |
| 252 | 20240105 | 144500 | 365284520 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20240105 | 144400 | 365284520 | 3750 | 3750 | 3750 | 3750 | 705 |
| 254 | 20240105 | 144300 | 362640770 | 3755 | 3755 | 3755 | 3755 | 777 |
| 255 | 20240105 | 144200 | 359723135 | 3755 | 3755 | 3755 | 3755 | 54 |
| 256 | 20240105 | 144100 | 359520365 | 3755 | 3760 | 3760 | 3755 | 150 |
| 257 | 20240105 | 144000 | 358957015 | 3760 | 3760 | 3760 | 3760 | 1 |
| 258 | 20240105 | 143900 | 358953255 | 3765 | 3765 | 3765 | 3765 | 15 |
| 259 | 20240105 | 143800 | 358896780 | 3765 | 3765 | 3765 | 3765 | 0 |
| 260 | 20240105 | 143700 | 358896780 | 3765 | 3765 | 3765 | 3765 | 6 |
| 261 | 20240105 | 143600 | 358874190 | 3765 | 3765 | 3765 | 3765 | 0 |
| 262 | 20240105 | 143500 | 358874190 | 3765 | 3765 | 3765 | 3765 | 20 |
| 263 | 20240105 | 143400 | 358798890 | 3765 | 3770 | 3770 | 3765 | 15 |
| 264 | 20240105 | 143300 | 358742390 | 3770 | 3770 | 3770 | 3770 | 0 |
| 265 | 20240105 | 143200 | 358742390 | 3770 | 3755 | 3770 | 3755 | 217 |
| 266 | 20240105 | 143100 | 357927255 | 3755 | 3755 | 3755 | 3755 | 428 |
| 267 | 20240105 | 143000 | 356320115 | 3755 | 3755 | 3755 | 3755 | 150 |
| 268 | 20240105 | 142900 | 355756865 | 3755 | 3755 | 3755 | 3755 | 0 |
| 269 | 20240105 | 142800 | 355756865 | 3755 | 3755 | 3755 | 3755 | 0 |
| 270 | 20240105 | 142700 | 355756865 | 3755 | 3755 | 3755 | 3755 | 257 |
| 271 | 20240105 | 142600 | 354791830 | 3760 | 3760 | 3760 | 3760 | 249 |
| 272 | 20240105 | 142500 | 353855590 | 3760 | 3760 | 3760 | 3760 | 1366 |
| 273 | 20240105 | 142400 | 348719430 | 3760 | 3760 | 3760 | 3760 | 0 |
| 274 | 20240105 | 142300 | 348719430 | 3760 | 3760 | 3760 | 3760 | 372 |
| 275 | 20240105 | 142200 | 347320710 | 3775 | 3775 | 3775 | 3775 | 1 |
| 276 | 20240105 | 142100 | 347316935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 277 | 20240105 | 142000 | 347316935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 278 | 20240105 | 141900 | 347316935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 279 | 20240105 | 141800 | 347316935 | 3755 | 3755 | 3755 | 3755 | 0 |
| 280 | 20240105 | 141700 | 347316935 | 3755 | 3760 | 3760 | 3755 | 1009 |
| 281 | 20240105 | 141600 | 343528135 | 3770 | 3770 | 3770 | 3770 | 0 |
| 282 | 20240105 | 141500 | 343528135 | 3770 | 3770 | 3770 | 3770 | 0 |
| 283 | 20240105 | 141400 | 343528135 | 3770 | 3770 | 3770 | 3770 | 10 |
| 284 | 20240105 | 141300 | 343490435 | 3775 | 3775 | 3775 | 3775 | 0 |
| 285 | 20240105 | 141200 | 343490435 | 3775 | 3775 | 3775 | 3775 | 0 |
| 286 | 20240105 | 141100 | 343490435 | 3775 | 3775 | 3775 | 3775 | 0 |
| 287 | 20240105 | 141000 | 343490435 | 3775 | 3775 | 3775 | 3775 | 1 |
| 288 | 20240105 | 140900 | 343486660 | 3760 | 3765 | 3765 | 3760 | 400 |
| 289 | 20240105 | 140800 | 341982170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 290 | 20240105 | 140700 | 341982170 | 3765 | 3765 | 3765 | 3765 | 0 |
| 291 | 20240105 | 140600 | 341982170 | 3765 | 3765 | 3765 | 3765 | 2 |
| 292 | 20240105 | 140500 | 341974640 | 3765 | 3765 | 3765 | 3765 | 0 |
| 293 | 20240105 | 140400 | 341974640 | 3765 | 3765 | 3765 | 3765 | 0 |
| 294 | 20240105 | 140300 | 341974640 | 3765 | 3765 | 3765 | 3765 | 0 |
| 295 | 20240105 | 140200 | 341974640 | 3765 | 3765 | 3765 | 3765 | 71 |
| 296 | 20240105 | 140100 | 341707325 | 3760 | 3760 | 3760 | 3760 | 0 |
| 297 | 20240105 | 140000 | 341707325 | 3760 | 3760 | 3760 | 3760 | 238 |
| 298 | 20240105 | 135900 | 340812445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 299 | 20240105 | 135800 | 340812445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 300 | 20240105 | 135700 | 340812445 | 3755 | 3755 | 3755 | 3755 | 0 |
| 301 | 20240105 | 135600 | 340812445 | 3755 | 3755 | 3755 | 3755 | 70 |
| 302 | 20240105 | 135500 | 340549595 | 3755 | 3755 | 3755 | 3755 | 300 |
| 303 | 20240105 | 135400 | 339423095 | 3760 | 3760 | 3760 | 3760 | 0 |
| 304 | 20240105 | 135300 | 339423095 | 3760 | 3765 | 3765 | 3760 | 959 |
| 305 | 20240105 | 135200 | 335812610 | 3770 | 3770 | 3770 | 3770 | 0 |
| 306 | 20240105 | 135100 | 335812610 | 3770 | 3775 | 3775 | 3770 | 445 |
| 307 | 20240105 | 135000 | 334134885 | 3775 | 3775 | 3775 | 3775 | 529 |
| 308 | 20240105 | 134900 | 332137910 | 3775 | 3775 | 3775 | 3775 | 0 |
| 309 | 20240105 | 134800 | 332137910 | 3775 | 3775 | 3775 | 3775 | 0 |
| 310 | 20240105 | 134700 | 332137910 | 3775 | 3775 | 3775 | 3775 | 0 |
| 311 | 20240105 | 134600 | 332137910 | 3775 | 3775 | 3775 | 3775 | 10 |
| 312 | 20240105 | 134500 | 332100160 | 3775 | 3775 | 3775 | 3775 | 9 |
| 313 | 20240105 | 134400 | 332066185 | 3775 | 3775 | 3775 | 3775 | 10 |
| 314 | 20240105 | 134300 | 332028435 | 3775 | 3775 | 3775 | 3775 | 923 |
| 315 | 20240105 | 134200 | 328544110 | 3780 | 3775 | 3780 | 3775 | 585 |
| 316 | 20240105 | 134100 | 326335725 | 3780 | 3780 | 3780 | 3780 | 0 |
| 317 | 20240105 | 134000 | 326335725 | 3780 | 3780 | 3780 | 3780 | 1 |
| 318 | 20240105 | 133900 | 326331945 | 3775 | 3775 | 3775 | 3775 | 250 |
| 319 | 20240105 | 133800 | 325388195 | 3780 | 3775 | 3780 | 3775 | 101 |
| 320 | 20240105 | 133700 | 325006915 | 3770 | 3770 | 3770 | 3770 | 198 |
| 321 | 20240105 | 133600 | 324260455 | 3770 | 3770 | 3770 | 3770 | 1 |
| 322 | 20240105 | 133500 | 324256685 | 3765 | 3770 | 3770 | 3765 | 32 |
| 323 | 20240105 | 133400 | 324136200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 324 | 20240105 | 133300 | 324136200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 325 | 20240105 | 133200 | 324136200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 326 | 20240105 | 133100 | 324136200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 327 | 20240105 | 133000 | 324136200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 328 | 20240105 | 132900 | 324136200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 329 | 20240105 | 132800 | 324136200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 330 | 20240105 | 132700 | 324136200 | 3765 | 3765 | 3765 | 3765 | 30 |
| 331 | 20240105 | 132600 | 324023250 | 3760 | 3760 | 3760 | 3760 | 247 |
| 332 | 20240105 | 132500 | 323094530 | 3760 | 3760 | 3760 | 3760 | 994 |
| 333 | 20240105 | 132400 | 319357090 | 3755 | 3755 | 3755 | 3755 | 0 |
| 334 | 20240105 | 132300 | 319357090 | 3755 | 3755 | 3755 | 3755 | 5 |
| 335 | 20240105 | 132200 | 319338315 | 3760 | 3760 | 3760 | 3760 | 9 |
| 336 | 20240105 | 132100 | 319304475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 337 | 20240105 | 132000 | 319304475 | 3760 | 3760 | 3760 | 3760 | 0 |
| 338 | 20240105 | 131900 | 319304475 | 3760 | 3760 | 3760 | 3755 | 1954 |
| 339 | 20240105 | 131800 | 311965785 | 3765 | 3780 | 3780 | 3765 | 67 |
| 340 | 20240105 | 131700 | 311713510 | 3780 | 3780 | 3780 | 3780 | 60 |
| 341 | 20240105 | 131600 | 311486710 | 3765 | 3765 | 3765 | 3765 | 0 |
| 342 | 20240105 | 131500 | 311486710 | 3765 | 3770 | 3770 | 3765 | 234 |
| 343 | 20240105 | 131400 | 310605530 | 3780 | 3780 | 3780 | 3780 | 10 |
| 344 | 20240105 | 131300 | 310567730 | 3780 | 3780 | 3780 | 3780 | 11 |
| 345 | 20240105 | 131200 | 310526150 | 3765 | 3765 | 3765 | 3765 | 0 |
| 346 | 20240105 | 131100 | 310526150 | 3765 | 3765 | 3765 | 3765 | 196 |
| 347 | 20240105 | 131000 | 309788210 | 3770 | 3770 | 3770 | 3770 | 304 |
| 348 | 20240105 | 130900 | 308642130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 349 | 20240105 | 130800 | 308642130 | 3775 | 3780 | 3780 | 3775 | 224 |
| 350 | 20240105 | 130700 | 307795550 | 3780 | 3780 | 3780 | 3780 | 300 |
| 351 | 20240105 | 130600 | 306661550 | 3780 | 3780 | 3780 | 3780 | 30 |
| 352 | 20240105 | 130500 | 306548150 | 3780 | 3780 | 3780 | 3780 | 0 |
| 353 | 20240105 | 130400 | 306548150 | 3780 | 3780 | 3780 | 3780 | 0 |
| 354 | 20240105 | 130300 | 306548150 | 3780 | 3780 | 3780 | 3780 | 0 |
| 355 | 20240105 | 130200 | 306548150 | 3780 | 3780 | 3785 | 3780 | 356 |
| 356 | 20240105 | 130100 | 305202465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 357 | 20240105 | 130000 | 305202465 | 3780 | 3780 | 3780 | 3780 | 2 |
| 358 | 20240105 | 125900 | 305194905 | 3770 | 3770 | 3770 | 3770 | 0 |
| 359 | 20240105 | 125800 | 305194905 | 3770 | 3770 | 3770 | 3770 | 0 |
| 360 | 20240105 | 125700 | 305194905 | 3770 | 3770 | 3770 | 3770 | 0 |
| 361 | 20240105 | 125600 | 305194905 | 3770 | 3770 | 3770 | 3770 | 0 |
| 362 | 20240105 | 125500 | 305194905 | 3770 | 3775 | 3775 | 3770 | 207 |
| 363 | 20240105 | 125400 | 304413515 | 3775 | 3775 | 3775 | 3775 | 133 |
| 364 | 20240105 | 125300 | 303911440 | 3775 | 3775 | 3775 | 3775 | 0 |
| 365 | 20240105 | 125200 | 303911440 | 3775 | 3775 | 3775 | 3775 | 500 |
| 366 | 20240105 | 125100 | 302023940 | 3775 | 3775 | 3775 | 3775 | 374 |
| 367 | 20240105 | 125000 | 300612090 | 3780 | 3780 | 3780 | 3780 | 65 |
| 368 | 20240105 | 124900 | 300366390 | 3780 | 3780 | 3780 | 3780 | 49 |
| 369 | 20240105 | 124800 | 300181170 | 3785 | 3785 | 3785 | 3785 | 0 |
| 370 | 20240105 | 124700 | 300181170 | 3785 | 3785 | 3785 | 3785 | 0 |
| 371 | 20240105 | 124600 | 300181170 | 3785 | 3785 | 3785 | 3785 | 0 |
| 372 | 20240105 | 124500 | 300181170 | 3785 | 3785 | 3785 | 3785 | 8 |
| 373 | 20240105 | 124400 | 300150890 | 3785 | 3780 | 3785 | 3780 | 81 |
| 374 | 20240105 | 124300 | 299844705 | 3780 | 3780 | 3780 | 3780 | 30 |
| 375 | 20240105 | 124200 | 299731305 | 3780 | 3785 | 3785 | 3780 | 39 |
| 376 | 20240105 | 124100 | 299583870 | 3785 | 3785 | 3785 | 3785 | 0 |
| 377 | 20240105 | 124000 | 299583870 | 3785 | 3785 | 3785 | 3785 | 29 |
| 378 | 20240105 | 123900 | 299474105 | 3780 | 3780 | 3780 | 3780 | 534 |
| 379 | 20240105 | 123800 | 297455585 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 380 | 20240105 | 123700 | 293675585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 381 | 20240105 | 123600 | 293675585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 382 | 20240105 | 123500 | 293675585 | 3780 | 3780 | 3780 | 3780 | 0 |
| 383 | 20240105 | 123400 | 293675585 | 3780 | 3780 | 3780 | 3780 | 1 |
| 384 | 20240105 | 123300 | 293671805 | 3775 | 3775 | 3775 | 3775 | 301 |
| 385 | 20240105 | 123200 | 292535530 | 3770 | 3770 | 3770 | 3770 | 2 |
| 386 | 20240105 | 123100 | 292527990 | 3775 | 3775 | 3775 | 3775 | 0 |
| 387 | 20240105 | 123000 | 292527990 | 3775 | 3775 | 3775 | 3775 | 0 |
| 388 | 20240105 | 122900 | 292527990 | 3775 | 3775 | 3775 | 3775 | 7 |
| 389 | 20240105 | 122800 | 292501565 | 3775 | 3775 | 3775 | 3775 | 0 |
| 390 | 20240105 | 122700 | 292501565 | 3775 | 3775 | 3775 | 3775 | 2300 |
| 391 | 20240105 | 122600 | 283819065 | 3780 | 3780 | 3780 | 3780 | 410 |
| 392 | 20240105 | 122500 | 282269265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 393 | 20240105 | 122400 | 282269265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 394 | 20240105 | 122300 | 282269265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 395 | 20240105 | 122200 | 282269265 | 3780 | 3780 | 3780 | 3780 | 10 |
| 396 | 20240105 | 122100 | 282231465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 397 | 20240105 | 122000 | 282231465 | 3780 | 3780 | 3780 | 3780 | 260 |
| 398 | 20240105 | 121900 | 281248665 | 3780 | 3780 | 3780 | 3780 | 0 |
| 399 | 20240105 | 121800 | 281248665 | 3780 | 3775 | 3780 | 3775 | 1918 |
| 400 | 20240105 | 121700 | 273998715 | 3775 | 3775 | 3775 | 3775 | 23 |
| 401 | 20240105 | 121600 | 273911890 | 3775 | 3780 | 3780 | 3775 | 124 |
| 402 | 20240105 | 121500 | 273443220 | 3785 | 3785 | 3785 | 3785 | 1 |
| 403 | 20240105 | 121400 | 273439435 | 3785 | 3785 | 3785 | 3785 | 0 |
| 404 | 20240105 | 121300 | 273439435 | 3785 | 3785 | 3785 | 3785 | 100 |
| 405 | 20240105 | 121200 | 273060935 | 3780 | 3780 | 3780 | 3780 | 688 |
| 406 | 20240105 | 121100 | 270460295 | 3780 | 3780 | 3780 | 3780 | 32 |
| 407 | 20240105 | 121000 | 270339335 | 3780 | 3785 | 3785 | 3780 | 631 |
| 408 | 20240105 | 120900 | 267954090 | 3780 | 3780 | 3780 | 3780 | 480 |
| 409 | 20240105 | 120800 | 266139690 | 3780 | 3780 | 3780 | 3780 | 600 |
| 410 | 20240105 | 120700 | 263871690 | 3775 | 3775 | 3775 | 3775 | 100 |
| 411 | 20240105 | 120600 | 263494190 | 3780 | 3780 | 3780 | 3780 | 15 |
| 412 | 20240105 | 120500 | 263437490 | 3780 | 3780 | 3780 | 3780 | 4 |
| 413 | 20240105 | 120400 | 263422370 | 3775 | 3775 | 3775 | 3775 | 7 |
| 414 | 20240105 | 120300 | 263395945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 415 | 20240105 | 120200 | 263395945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 416 | 20240105 | 120100 | 263395945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 417 | 20240105 | 120000 | 263395945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 418 | 20240105 | 115900 | 263395945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 419 | 20240105 | 115800 | 263395945 | 3780 | 3780 | 3780 | 3780 | 7 |
| 420 | 20240105 | 115700 | 263369485 | 3780 | 3780 | 3780 | 3780 | 0 |
| 421 | 20240105 | 115600 | 263369485 | 3780 | 3780 | 3780 | 3780 | 568 |
| 422 | 20240105 | 115500 | 261222445 | 3780 | 3770 | 3780 | 3770 | 2780 |
| 423 | 20240105 | 115400 | 250741730 | 3770 | 3770 | 3770 | 3770 | 0 |
| 424 | 20240105 | 115300 | 250741730 | 3770 | 3765 | 3770 | 3760 | 3724 |
| 425 | 20240105 | 115200 | 236722080 | 3765 | 3765 | 3765 | 3765 | 0 |
| 426 | 20240105 | 115100 | 236722080 | 3765 | 3765 | 3765 | 3765 | 1 |
| 427 | 20240105 | 115000 | 236718315 | 3760 | 3760 | 3760 | 3760 | 355 |
| 428 | 20240105 | 114900 | 235383515 | 3760 | 3760 | 3760 | 3760 | 51 |
| 429 | 20240105 | 114800 | 235191755 | 3760 | 3760 | 3760 | 3760 | 0 |
| 430 | 20240105 | 114700 | 235191755 | 3760 | 3760 | 3760 | 3760 | 0 |
| 431 | 20240105 | 114600 | 235191755 | 3760 | 3760 | 3760 | 3760 | 0 |
| 432 | 20240105 | 114500 | 235191755 | 3760 | 3760 | 3760 | 3760 | 0 |
| 433 | 20240105 | 114400 | 235191755 | 3760 | 3755 | 3760 | 3755 | 102 |
| 434 | 20240105 | 114300 | 234808245 | 3760 | 3760 | 3760 | 3760 | 0 |
| 435 | 20240105 | 114200 | 234808245 | 3760 | 3755 | 3760 | 3755 | 201 |
| 436 | 20240105 | 114100 | 234053485 | 3745 | 3755 | 3755 | 3745 | 440 |
| 437 | 20240105 | 114000 | 232405675 | 3755 | 3755 | 3755 | 3755 | 325 |
| 438 | 20240105 | 113900 | 231185300 | 3760 | 3760 | 3760 | 3760 | 0 |
| 439 | 20240105 | 113800 | 231185300 | 3760 | 3760 | 3760 | 3760 | 5 |
| 440 | 20240105 | 113700 | 231166500 | 3760 | 3760 | 3760 | 3760 | 2 |
| 441 | 20240105 | 113600 | 231158980 | 3740 | 3740 | 3740 | 3740 | 860 |
| 442 | 20240105 | 113500 | 227942580 | 3740 | 3755 | 3755 | 3740 | 3092 |
| 443 | 20240105 | 113400 | 216358280 | 3755 | 3755 | 3755 | 3755 | 0 |
| 444 | 20240105 | 113300 | 216358280 | 3755 | 3755 | 3755 | 3755 | 1 |
| 445 | 20240105 | 113200 | 216354525 | 3755 | 3755 | 3755 | 3755 | 0 |
| 446 | 20240105 | 113100 | 216354525 | 3755 | 3755 | 3755 | 3755 | 20 |
| 447 | 20240105 | 113000 | 216279425 | 3760 | 3760 | 3760 | 3760 | 0 |
| 448 | 20240105 | 112900 | 216279425 | 3760 | 3760 | 3760 | 3760 | 0 |
| 449 | 20240105 | 112800 | 216279425 | 3760 | 3760 | 3760 | 3760 | 0 |
| 450 | 20240105 | 112700 | 216279425 | 3760 | 3760 | 3760 | 3760 | 60 |
| 451 | 20240105 | 112600 | 216053825 | 3755 | 3755 | 3755 | 3755 | 0 |
| 452 | 20240105 | 112500 | 216053825 | 3755 | 3755 | 3755 | 3755 | 14 |
| 453 | 20240105 | 112400 | 216001255 | 3755 | 3755 | 3755 | 3755 | 0 |
| 454 | 20240105 | 112300 | 216001255 | 3755 | 3755 | 3755 | 3755 | 100 |
| 455 | 20240105 | 112200 | 215625755 | 3760 | 3760 | 3760 | 3760 | 0 |
| 456 | 20240105 | 112100 | 215625755 | 3760 | 3760 | 3760 | 3760 | 297 |
| 457 | 20240105 | 112000 | 214509035 | 3760 | 3760 | 3760 | 3760 | 0 |
| 458 | 20240105 | 111900 | 214509035 | 3760 | 3760 | 3760 | 3760 | 15 |
| 459 | 20240105 | 111800 | 214452635 | 3760 | 3760 | 3760 | 3760 | 41 |
| 460 | 20240105 | 111700 | 214298475 | 3760 | 3760 | 3760 | 3760 | 1 |
| 461 | 20240105 | 111600 | 214294715 | 3760 | 3760 | 3760 | 3760 | 278 |
| 462 | 20240105 | 111500 | 213249435 | 3760 | 3760 | 3760 | 3760 | 479 |
| 463 | 20240105 | 111400 | 211448395 | 3760 | 3760 | 3760 | 3760 | 409 |
| 464 | 20240105 | 111300 | 209910555 | 3765 | 3765 | 3765 | 3765 | 5 |
| 465 | 20240105 | 111200 | 209891730 | 3765 | 3765 | 3765 | 3765 | 2 |
| 466 | 20240105 | 111100 | 209884200 | 3765 | 3760 | 3765 | 3760 | 92 |
| 467 | 20240105 | 111000 | 209538275 | 3760 | 3760 | 3760 | 3760 | 9 |
| 468 | 20240105 | 110900 | 209504435 | 3760 | 3760 | 3760 | 3760 | 285 |
| 469 | 20240105 | 110800 | 208432835 | 3760 | 3765 | 3765 | 3760 | 91 |
| 470 | 20240105 | 110700 | 208090625 | 3760 | 3760 | 3760 | 3755 | 1009 |
| 471 | 20240105 | 110600 | 204296790 | 3755 | 3755 | 3755 | 3755 | 0 |
| 472 | 20240105 | 110500 | 204296790 | 3755 | 3755 | 3755 | 3755 | 1 |
| 473 | 20240105 | 110400 | 204293035 | 3755 | 3755 | 3760 | 3755 | 39 |
| 474 | 20240105 | 110300 | 204146560 | 3760 | 3760 | 3760 | 3760 | 30 |
| 475 | 20240105 | 110200 | 204033760 | 3760 | 3760 | 3760 | 3760 | 0 |
| 476 | 20240105 | 110100 | 204033760 | 3760 | 3760 | 3760 | 3760 | 0 |
| 477 | 20240105 | 110000 | 204033760 | 3760 | 3760 | 3760 | 3760 | 0 |
| 478 | 20240105 | 105900 | 204033760 | 3760 | 3750 | 3760 | 3750 | 3 |
| 479 | 20240105 | 105800 | 204022500 | 3750 | 3750 | 3750 | 3750 | 0 |
| 480 | 20240105 | 105700 | 204022500 | 3750 | 3750 | 3750 | 3750 | 0 |
| 481 | 20240105 | 105600 | 204022500 | 3750 | 3750 | 3750 | 3750 | 146 |
| 482 | 20240105 | 105500 | 203475000 | 3750 | 3750 | 3750 | 3750 | 14 |
| 483 | 20240105 | 105400 | 203422500 | 3750 | 3750 | 3750 | 3750 | 0 |
| 484 | 20240105 | 105300 | 203422500 | 3750 | 3745 | 3750 | 3745 | 111 |
| 485 | 20240105 | 105200 | 203006255 | 3750 | 3750 | 3750 | 3750 | 143 |
| 486 | 20240105 | 105100 | 202470005 | 3765 | 3765 | 3765 | 3765 | 0 |
| 487 | 20240105 | 105000 | 202470005 | 3765 | 3765 | 3765 | 3765 | 0 |
| 488 | 20240105 | 104900 | 202470005 | 3765 | 3765 | 3765 | 3765 | 0 |
| 489 | 20240105 | 104800 | 202470005 | 3765 | 3745 | 3765 | 3745 | 1578 |
| 490 | 20240105 | 104700 | 196560375 | 3770 | 3770 | 3770 | 3770 | 0 |
| 491 | 20240105 | 104600 | 196560375 | 3770 | 3770 | 3770 | 3770 | 3 |
| 492 | 20240105 | 104500 | 196549065 | 3770 | 3755 | 3770 | 3740 | 1768 |
| 493 | 20240105 | 104400 | 189928310 | 3770 | 3770 | 3770 | 3745 | 889 |
| 494 | 20240105 | 104300 | 186586150 | 3770 | 3770 | 3770 | 3770 | 37 |
| 495 | 20240105 | 104200 | 186446660 | 3770 | 3770 | 3770 | 3770 | 300 |
| 496 | 20240105 | 104100 | 185315660 | 3770 | 3765 | 3770 | 3765 | 976 |
| 497 | 20240105 | 104000 | 181641015 | 3760 | 3760 | 3760 | 3760 | 0 |
| 498 | 20240105 | 103900 | 181641015 | 3760 | 3760 | 3760 | 3760 | 62 |
| 499 | 20240105 | 103800 | 181407895 | 3760 | 3760 | 3760 | 3760 | 0 |
| 500 | 20240105 | 103700 | 181407895 | 3760 | 3745 | 3760 | 3745 | 4 |
| 501 | 20240105 | 103600 | 181392900 | 3750 | 3755 | 3755 | 3750 | 525 |
| 502 | 20240105 | 103500 | 179422575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 503 | 20240105 | 103400 | 179422575 | 3755 | 3755 | 3755 | 3755 | 15 |
| 504 | 20240105 | 103300 | 179366250 | 3755 | 3755 | 3755 | 3755 | 50 |
| 505 | 20240105 | 103200 | 179178500 | 3755 | 3755 | 3755 | 3755 | 605 |
| 506 | 20240105 | 103100 | 176906725 | 3760 | 3760 | 3760 | 3760 | 110 |
| 507 | 20240105 | 103000 | 176493125 | 3755 | 3755 | 3760 | 3755 | 306 |
| 508 | 20240105 | 102900 | 175343900 | 3755 | 3755 | 3755 | 3755 | 33 |
| 509 | 20240105 | 102800 | 175219985 | 3755 | 3755 | 3755 | 3755 | 577 |
| 510 | 20240105 | 102700 | 173053350 | 3755 | 3755 | 3755 | 3755 | 1290 |
| 511 | 20240105 | 102600 | 168209400 | 3755 | 3755 | 3755 | 3755 | 0 |
| 512 | 20240105 | 102500 | 168209400 | 3755 | 3750 | 3755 | 3750 | 1501 |
| 513 | 20240105 | 102400 | 162578280 | 3755 | 3755 | 3755 | 3755 | 12 |
| 514 | 20240105 | 102300 | 162533220 | 3755 | 3755 | 3755 | 3755 | 16 |
| 515 | 20240105 | 102200 | 162473140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 516 | 20240105 | 102100 | 162473140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 517 | 20240105 | 102000 | 162473140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 518 | 20240105 | 101900 | 162473140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 519 | 20240105 | 101800 | 162473140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 520 | 20240105 | 101700 | 162473140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 521 | 20240105 | 101600 | 162473140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 522 | 20240105 | 101500 | 162473140 | 3745 | 3755 | 3755 | 3745 | 10 |
| 523 | 20240105 | 101400 | 162435675 | 3745 | 3750 | 3750 | 3745 | 678 |
| 524 | 20240105 | 101300 | 159896150 | 3785 | 3750 | 3785 | 3750 | 460 |
| 525 | 20240105 | 101200 | 158162915 | 3750 | 3750 | 3750 | 3750 | 195 |
| 526 | 20240105 | 101100 | 157431665 | 3750 | 3750 | 3750 | 3750 | 700 |
| 527 | 20240105 | 101000 | 154806665 | 3750 | 3755 | 3755 | 3750 | 849 |
| 528 | 20240105 | 100900 | 151622860 | 3755 | 3755 | 3755 | 3755 | 1050 |
| 529 | 20240105 | 100800 | 147680110 | 3755 | 3755 | 3755 | 3755 | 1079 |
| 530 | 20240105 | 100700 | 143628465 | 3755 | 3760 | 3760 | 3755 | 37 |
| 531 | 20240105 | 100600 | 143489520 | 3760 | 3760 | 3760 | 3760 | 772 |
| 532 | 20240105 | 100500 | 140586800 | 3765 | 3765 | 3765 | 3765 | 5 |
| 533 | 20240105 | 100400 | 140567975 | 3765 | 3765 | 3765 | 3765 | 5 |
| 534 | 20240105 | 100300 | 140549150 | 3765 | 3765 | 3765 | 3765 | 22 |
| 535 | 20240105 | 100200 | 140466320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 536 | 20240105 | 100100 | 140466320 | 3765 | 3780 | 3780 | 3765 | 1519 |
| 537 | 20240105 | 100000 | 134740230 | 3780 | 3770 | 3780 | 3770 | 109 |
| 538 | 20240105 | 095900 | 134329050 | 3780 | 3780 | 3780 | 3780 | 0 |
| 539 | 20240105 | 095800 | 134329050 | 3780 | 3780 | 3780 | 3780 | 1 |
| 540 | 20240105 | 095700 | 134325270 | 3770 | 3770 | 3770 | 3770 | 378 |
| 541 | 20240105 | 095600 | 132900210 | 3770 | 3775 | 3775 | 3770 | 884 |
| 542 | 20240105 | 095500 | 129567110 | 3775 | 3775 | 3775 | 3775 | 13 |
| 543 | 20240105 | 095400 | 129518035 | 3770 | 3770 | 3770 | 3770 | 0 |
| 544 | 20240105 | 095300 | 129518035 | 3770 | 3785 | 3785 | 3770 | 777 |
| 545 | 20240105 | 095200 | 126582885 | 3790 | 3775 | 3790 | 3770 | 3001 |
| 546 | 20240105 | 095100 | 115263805 | 3785 | 3785 | 3785 | 3785 | 0 |
| 547 | 20240105 | 095000 | 115263805 | 3785 | 3780 | 3785 | 3780 | 489 |
| 548 | 20240105 | 094900 | 113413705 | 3780 | 3780 | 3780 | 3780 | 47 |
| 549 | 20240105 | 094800 | 113236045 | 3780 | 3780 | 3780 | 3780 | 0 |
| 550 | 20240105 | 094700 | 113236045 | 3780 | 3785 | 3785 | 3780 | 156 |
| 551 | 20240105 | 094600 | 112646105 | 3790 | 3785 | 3790 | 3785 | 157 |
| 552 | 20240105 | 094500 | 112051610 | 3790 | 3790 | 3790 | 3790 | 6 |
| 553 | 20240105 | 094400 | 112028870 | 3785 | 3785 | 3785 | 3785 | 0 |
| 554 | 20240105 | 094300 | 112028870 | 3785 | 3785 | 3785 | 3785 | 25 |
| 555 | 20240105 | 094200 | 111934245 | 3785 | 3790 | 3790 | 3785 | 113 |
| 556 | 20240105 | 094100 | 111505980 | 3790 | 3790 | 3790 | 3790 | 0 |
| 557 | 20240105 | 094000 | 111505980 | 3790 | 3795 | 3795 | 3790 | 68 |
| 558 | 20240105 | 093900 | 111247985 | 3790 | 3790 | 3790 | 3790 | 0 |
| 559 | 20240105 | 093800 | 111247985 | 3790 | 3800 | 3800 | 3790 | 21 |
| 560 | 20240105 | 093700 | 111168335 | 3790 | 3790 | 3795 | 3790 | 1011 |
| 561 | 20240105 | 093600 | 107332660 | 3790 | 3785 | 3790 | 3785 | 833 |
| 562 | 20240105 | 093500 | 104179745 | 3785 | 3775 | 3785 | 3775 | 310 |
| 563 | 20240105 | 093400 | 103007410 | 3775 | 3775 | 3775 | 3775 | 922 |
| 564 | 20240105 | 093300 | 99526860 | 3780 | 3775 | 3780 | 3775 | 66 |
| 565 | 20240105 | 093200 | 99277385 | 3780 | 3780 | 3780 | 3780 | 26 |
| 566 | 20240105 | 093100 | 99179105 | 3775 | 3780 | 3780 | 3775 | 454 |
| 567 | 20240105 | 093000 | 97465145 | 3780 | 3775 | 3780 | 3775 | 28 |
| 568 | 20240105 | 092900 | 97359420 | 3770 | 3770 | 3770 | 3770 | 519 |
| 569 | 20240105 | 092800 | 95402790 | 3770 | 3770 | 3770 | 3770 | 10 |
| 570 | 20240105 | 092700 | 95365090 | 3770 | 3770 | 3770 | 3770 | 21 |
| 571 | 20240105 | 092600 | 95285920 | 3760 | 3765 | 3765 | 3760 | 1845 |
| 572 | 20240105 | 092500 | 88340775 | 3765 | 3765 | 3765 | 3765 | 15 |
| 573 | 20240105 | 092400 | 88284300 | 3765 | 3755 | 3765 | 3755 | 22 |
| 574 | 20240105 | 092300 | 88201670 | 3755 | 3755 | 3755 | 3755 | 0 |
| 575 | 20240105 | 092200 | 88201670 | 3755 | 3765 | 3765 | 3755 | 1416 |
| 576 | 20240105 | 092100 | 82874865 | 3760 | 3760 | 3760 | 3760 | 27 |
| 577 | 20240105 | 092000 | 82773345 | 3765 | 3760 | 3765 | 3760 | 16 |
| 578 | 20240105 | 091900 | 82713180 | 3765 | 3765 | 3765 | 3765 | 585 |
| 579 | 20240105 | 091800 | 80510655 | 3760 | 3750 | 3760 | 3750 | 729 |
| 580 | 20240105 | 091700 | 77771605 | 3745 | 3755 | 3755 | 3745 | 2824 |
| 581 | 20240105 | 091600 | 67168785 | 3755 | 3755 | 3755 | 3755 | 213 |
| 582 | 20240105 | 091500 | 66368970 | 3745 | 3755 | 3755 | 3745 | 245 |
| 583 | 20240105 | 091400 | 65450445 | 3755 | 3755 | 3755 | 3755 | 136 |
| 584 | 20240105 | 091300 | 64939765 | 3750 | 3750 | 3750 | 3745 | 35 |
| 585 | 20240105 | 091200 | 64808665 | 3750 | 3750 | 3750 | 3750 | 61 |
| 586 | 20240105 | 091100 | 64579915 | 3755 | 3755 | 3755 | 3755 | 7 |
| 587 | 20240105 | 091000 | 64553630 | 3760 | 3760 | 3760 | 3760 | 200 |
| 588 | 20240105 | 090900 | 63801630 | 3760 | 3760 | 3760 | 3760 | 10 |
| 589 | 20240105 | 090800 | 63764030 | 3760 | 3755 | 3760 | 3745 | 2288 |
| 590 | 20240105 | 090700 | 55181870 | 3750 | 3750 | 3750 | 3750 | 0 |
| 591 | 20240105 | 090600 | 55181870 | 3750 | 3755 | 3765 | 3750 | 5131 |
| 592 | 20240105 | 090500 | 35876445 | 3760 | 3735 | 3760 | 3725 | 527 |
| 593 | 20240105 | 090400 | 33912295 | 3730 | 3760 | 3760 | 3730 | 795 |
| 594 | 20240105 | 090300 | 30942055 | 3770 | 3760 | 3770 | 3760 | 526 |
| 595 | 20240105 | 090200 | 28962070 | 3760 | 3735 | 3760 | 3720 | 4916 |
| 596 | 20240105 | 090100 | 10607010 | 3740 | 3760 | 3760 | 3735 | 1756 |
| 597 | 20240105 | 090000 | 4032870 | 3755 | 3755 | 3755 | 3755 | 995 |