28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 3 | 20240116 | 185400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20240116 | 185300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20240116 | 185200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20240116 | 185100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20240116 | 185000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20240116 | 184900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20240116 | 184800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20240116 | 184700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20240116 | 184600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20240116 | 184500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20240116 | 184400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20240116 | 184300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20240116 | 184200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20240116 | 184100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20240116 | 184000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20240116 | 183900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20240116 | 183800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20240116 | 183700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20240116 | 183600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20240116 | 183500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20240116 | 183400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20240116 | 183300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20240116 | 183200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20240116 | 183100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20240116 | 183000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20240116 | 182900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20240116 | 182800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20240116 | 182700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20240116 | 182600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20240116 | 182500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 33 | 20240116 | 182400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20240116 | 182300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20240116 | 182200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20240116 | 182100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20240116 | 182000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20240116 | 181900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20240116 | 181800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20240116 | 181700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20240116 | 181600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20240116 | 181500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20240116 | 181400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20240116 | 181300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20240116 | 181200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20240116 | 181100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20240116 | 181000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20240116 | 180900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20240116 | 180800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20240116 | 180700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20240116 | 180600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20240116 | 180500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20240116 | 180400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20240116 | 180300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20240116 | 180200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20240116 | 180100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20240116 | 180000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20240116 | 175900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20240116 | 175800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20240116 | 175700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20240116 | 175600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20240116 | 175500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 63 | 20240116 | 175400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20240116 | 175300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20240116 | 175200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20240116 | 175100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20240116 | 175000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20240116 | 174900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20240116 | 174800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20240116 | 174700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20240116 | 174600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20240116 | 174500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20240116 | 174400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20240116 | 174300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20240116 | 174200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20240116 | 174100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20240116 | 174000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20240116 | 173900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20240116 | 173800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20240116 | 173700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20240116 | 173600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20240116 | 173500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20240116 | 173400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20240116 | 173300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20240116 | 173200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20240116 | 173100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20240116 | 173000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20240116 | 172900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20240116 | 172800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20240116 | 172700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20240116 | 172600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20240116 | 172500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 93 | 20240116 | 172400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20240116 | 172300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20240116 | 172200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20240116 | 172100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20240116 | 172000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20240116 | 171900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20240116 | 171800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20240116 | 171700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20240116 | 171600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20240116 | 171500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20240116 | 171400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20240116 | 171300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20240116 | 171200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20240116 | 171100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20240116 | 171000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20240116 | 170900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20240116 | 170800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20240116 | 170700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20240116 | 170600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20240116 | 170500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20240116 | 170400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20240116 | 170300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20240116 | 170200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20240116 | 170100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20240116 | 170000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20240116 | 165900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20240116 | 165800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20240116 | 165700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20240116 | 165600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20240116 | 165500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 123 | 20240116 | 165400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20240116 | 165300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20240116 | 165200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20240116 | 165100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20240116 | 165000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20240116 | 164900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20240116 | 164800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20240116 | 164700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20240116 | 164600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20240116 | 164500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20240116 | 164400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20240116 | 164300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20240116 | 164200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20240116 | 164100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20240116 | 164000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20240116 | 163900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20240116 | 163800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20240116 | 163700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20240116 | 163600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20240116 | 163500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20240116 | 163400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20240116 | 163300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20240116 | 163200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20240116 | 163100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20240116 | 163000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20240116 | 162900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20240116 | 162800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20240116 | 162700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20240116 | 162600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20240116 | 162500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 153 | 20240116 | 162400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20240116 | 162300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20240116 | 162200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20240116 | 162100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20240116 | 162000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20240116 | 161900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20240116 | 161800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20240116 | 161700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20240116 | 161600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20240116 | 161500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20240116 | 161400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20240116 | 161300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20240116 | 161200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20240116 | 161100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20240116 | 161000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20240116 | 160900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20240116 | 160800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20240116 | 160700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20240116 | 160600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20240116 | 160500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20240116 | 160400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20240116 | 160300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20240116 | 160200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20240116 | 160100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20240116 | 160000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20240116 | 155900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20240116 | 155800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20240116 | 155700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20240116 | 155600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20240116 | 155500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 183 | 20240116 | 155400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20240116 | 155300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20240116 | 155200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20240116 | 155100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20240116 | 155000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20240116 | 154900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20240116 | 154800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20240116 | 154700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20240116 | 154600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20240116 | 154500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20240116 | 154400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20240116 | 154300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20240116 | 154200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20240116 | 154100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20240116 | 154000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20240116 | 153900 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20240116 | 153800 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20240116 | 153700 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20240116 | 153600 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20240116 | 153500 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20240116 | 153400 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20240116 | 153300 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20240116 | 153200 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20240116 | 153100 | 932050640 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20240116 | 153000 | 932050640 | 3790 | 3790 | 3790 | 3790 | 2694 |
| 208 | 20240116 | 152900 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 209 | 20240116 | 152800 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 210 | 20240116 | 152700 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 211 | 20240116 | 152600 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 212 | 20240116 | 152500 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 213 | 20240116 | 152400 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 214 | 20240116 | 152300 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 215 | 20240116 | 152200 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 216 | 20240116 | 152100 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 217 | 20240116 | 152000 | 921840380 | 3805 | 3805 | 3805 | 3805 | 0 |
| 218 | 20240116 | 151900 | 921840380 | 3805 | 3800 | 3805 | 3790 | 2831 |
| 219 | 20240116 | 151800 | 911104560 | 3800 | 3800 | 3800 | 3800 | 929 |
| 220 | 20240116 | 151700 | 907574360 | 3800 | 3800 | 3800 | 3800 | 20 |
| 221 | 20240116 | 151600 | 907498360 | 3800 | 3800 | 3800 | 3800 | 20 |
| 222 | 20240116 | 151500 | 907422360 | 3795 | 3795 | 3795 | 3795 | 10 |
| 223 | 20240116 | 151400 | 907384410 | 3800 | 3800 | 3800 | 3800 | 4 |
| 224 | 20240116 | 151300 | 907369210 | 3790 | 3795 | 3795 | 3790 | 1300 |
| 225 | 20240116 | 151200 | 902442145 | 3800 | 3800 | 3800 | 3800 | 1 |
| 226 | 20240116 | 151100 | 902438345 | 3795 | 3795 | 3795 | 3795 | 201 |
| 227 | 20240116 | 151000 | 901675550 | 3800 | 3800 | 3800 | 3800 | 6 |
| 228 | 20240116 | 150900 | 901652750 | 3800 | 3800 | 3800 | 3800 | 15 |
| 229 | 20240116 | 150800 | 901595750 | 3795 | 3795 | 3795 | 3795 | 311 |
| 230 | 20240116 | 150700 | 900415505 | 3795 | 3795 | 3795 | 3795 | 490 |
| 231 | 20240116 | 150600 | 898555955 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20240116 | 150500 | 898555955 | 3800 | 3800 | 3800 | 3800 | 1000 |
| 233 | 20240116 | 150400 | 894755955 | 3800 | 3800 | 3800 | 3800 | 343 |
| 234 | 20240116 | 150300 | 893452555 | 3800 | 3800 | 3800 | 3800 | 1 |
| 235 | 20240116 | 150200 | 893448755 | 3795 | 3795 | 3795 | 3795 | 1003 |
| 236 | 20240116 | 150100 | 889642370 | 3795 | 3795 | 3795 | 3795 | 3 |
| 237 | 20240116 | 150000 | 889630985 | 3795 | 3795 | 3795 | 3795 | 180 |
| 238 | 20240116 | 145900 | 888947885 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20240116 | 145800 | 888947885 | 3800 | 3800 | 3800 | 3800 | 2541 |
| 240 | 20240116 | 145700 | 879292085 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20240116 | 145600 | 879292085 | 3800 | 3800 | 3805 | 3800 | 159 |
| 242 | 20240116 | 145500 | 878687625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 243 | 20240116 | 145400 | 878687625 | 3800 | 3800 | 3800 | 3800 | 765 |
| 244 | 20240116 | 145300 | 875780625 | 3800 | 3795 | 3800 | 3795 | 1105 |
| 245 | 20240116 | 145200 | 871587125 | 3800 | 3805 | 3805 | 3800 | 2912 |
| 246 | 20240116 | 145100 | 860520870 | 3805 | 3805 | 3805 | 3805 | 5 |
| 247 | 20240116 | 145000 | 860501845 | 3805 | 3805 | 3805 | 3805 | 764 |
| 248 | 20240116 | 144900 | 857594825 | 3805 | 3805 | 3805 | 3805 | 2 |
| 249 | 20240116 | 144800 | 857587215 | 3805 | 3805 | 3805 | 3805 | 74 |
| 250 | 20240116 | 144700 | 857305645 | 3805 | 3805 | 3805 | 3805 | 0 |
| 251 | 20240116 | 144600 | 857305645 | 3805 | 3805 | 3805 | 3805 | 0 |
| 252 | 20240116 | 144500 | 857305645 | 3805 | 3810 | 3810 | 3805 | 1276 |
| 253 | 20240116 | 144400 | 852450435 | 3810 | 3810 | 3810 | 3810 | 0 |
| 254 | 20240116 | 144300 | 852450435 | 3810 | 3810 | 3810 | 3810 | 5 |
| 255 | 20240116 | 144200 | 852431385 | 3810 | 3810 | 3810 | 3810 | 0 |
| 256 | 20240116 | 144100 | 852431385 | 3810 | 3810 | 3810 | 3810 | 110 |
| 257 | 20240116 | 144000 | 852012285 | 3810 | 3810 | 3810 | 3810 | 98 |
| 258 | 20240116 | 143900 | 851638905 | 3810 | 3810 | 3810 | 3810 | 0 |
| 259 | 20240116 | 143800 | 851638905 | 3810 | 3810 | 3810 | 3810 | 500 |
| 260 | 20240116 | 143700 | 849733905 | 3810 | 3810 | 3810 | 3810 | 0 |
| 261 | 20240116 | 143600 | 849733905 | 3810 | 3810 | 3810 | 3810 | 0 |
| 262 | 20240116 | 143500 | 849733905 | 3810 | 3810 | 3810 | 3810 | 0 |
| 263 | 20240116 | 143400 | 849733905 | 3810 | 3810 | 3810 | 3810 | 345 |
| 264 | 20240116 | 143300 | 848419455 | 3805 | 3805 | 3805 | 3805 | 324 |
| 265 | 20240116 | 143200 | 847186635 | 3810 | 3810 | 3810 | 3810 | 821 |
| 266 | 20240116 | 143100 | 844058625 | 3810 | 3810 | 3810 | 3810 | 0 |
| 267 | 20240116 | 143000 | 844058625 | 3810 | 3810 | 3810 | 3810 | 0 |
| 268 | 20240116 | 142900 | 844058625 | 3810 | 3810 | 3810 | 3810 | 0 |
| 269 | 20240116 | 142800 | 844058625 | 3810 | 3810 | 3810 | 3810 | 0 |
| 270 | 20240116 | 142700 | 844058625 | 3810 | 3810 | 3810 | 3810 | 1 |
| 271 | 20240116 | 142600 | 844054815 | 3810 | 3810 | 3810 | 3810 | 20 |
| 272 | 20240116 | 142500 | 843978615 | 3810 | 3810 | 3810 | 3810 | 2 |
| 273 | 20240116 | 142400 | 843970995 | 3810 | 3810 | 3810 | 3810 | 50 |
| 274 | 20240116 | 142300 | 843780495 | 3810 | 3810 | 3810 | 3810 | 1103 |
| 275 | 20240116 | 142200 | 839578065 | 3810 | 3805 | 3810 | 3805 | 28 |
| 276 | 20240116 | 142100 | 839471490 | 3805 | 3800 | 3805 | 3800 | 754 |
| 277 | 20240116 | 142000 | 836606275 | 3800 | 3800 | 3805 | 3800 | 371 |
| 278 | 20240116 | 141900 | 835196470 | 3795 | 3800 | 3800 | 3795 | 278 |
| 279 | 20240116 | 141800 | 834141385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20240116 | 141700 | 834141385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20240116 | 141600 | 834141385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20240116 | 141500 | 834141385 | 3800 | 3800 | 3800 | 3800 | 9633 |
| 283 | 20240116 | 141400 | 797535985 | 3800 | 3800 | 3800 | 3800 | 3 |
| 284 | 20240116 | 141300 | 797524585 | 3800 | 3800 | 3800 | 3800 | 200 |
| 285 | 20240116 | 141200 | 796764585 | 3805 | 3805 | 3805 | 3805 | 1600 |
| 286 | 20240116 | 141100 | 790676585 | 3805 | 3805 | 3805 | 3805 | 0 |
| 287 | 20240116 | 141000 | 790676585 | 3805 | 3800 | 3805 | 3800 | 930 |
| 288 | 20240116 | 140900 | 787142435 | 3805 | 3805 | 3805 | 3805 | 0 |
| 289 | 20240116 | 140800 | 787142435 | 3805 | 3805 | 3805 | 3805 | 0 |
| 290 | 20240116 | 140700 | 787142435 | 3805 | 3805 | 3805 | 3805 | 30 |
| 291 | 20240116 | 140600 | 787028285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 292 | 20240116 | 140500 | 787028285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 293 | 20240116 | 140400 | 787028285 | 3800 | 3800 | 3800 | 3800 | 700 |
| 294 | 20240116 | 140300 | 784368285 | 3800 | 3800 | 3800 | 3800 | 0 |
| 295 | 20240116 | 140200 | 784368285 | 3800 | 3805 | 3805 | 3800 | 6 |
| 296 | 20240116 | 140100 | 784345460 | 3805 | 3805 | 3805 | 3805 | 0 |
| 297 | 20240116 | 140000 | 784345460 | 3805 | 3805 | 3805 | 3805 | 25 |
| 298 | 20240116 | 135900 | 784250335 | 3805 | 3805 | 3805 | 3805 | 2 |
| 299 | 20240116 | 135800 | 784242725 | 3805 | 3805 | 3805 | 3805 | 204 |
| 300 | 20240116 | 135700 | 783466505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 301 | 20240116 | 135600 | 783466505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 302 | 20240116 | 135500 | 783466505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 303 | 20240116 | 135400 | 783466505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 304 | 20240116 | 135300 | 783466505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 305 | 20240116 | 135200 | 783466505 | 3815 | 3815 | 3815 | 3815 | 390 |
| 306 | 20240116 | 135100 | 781978655 | 3815 | 3815 | 3815 | 3815 | 1500 |
| 307 | 20240116 | 135000 | 776256155 | 3815 | 3815 | 3815 | 3815 | 0 |
| 308 | 20240116 | 134900 | 776256155 | 3815 | 3815 | 3815 | 3815 | 0 |
| 309 | 20240116 | 134800 | 776256155 | 3815 | 3815 | 3815 | 3815 | 26 |
| 310 | 20240116 | 134700 | 776156965 | 3815 | 3815 | 3815 | 3815 | 0 |
| 311 | 20240116 | 134600 | 776156965 | 3815 | 3815 | 3815 | 3815 | 0 |
| 312 | 20240116 | 134500 | 776156965 | 3815 | 3815 | 3815 | 3815 | 1 |
| 313 | 20240116 | 134400 | 776153150 | 3790 | 3790 | 3790 | 3790 | 905 |
| 314 | 20240116 | 134300 | 772723200 | 3815 | 3815 | 3815 | 3815 | 0 |
| 315 | 20240116 | 134200 | 772723200 | 3815 | 3795 | 3815 | 3790 | 6150 |
| 316 | 20240116 | 134100 | 749408230 | 3810 | 3810 | 3810 | 3810 | 8 |
| 317 | 20240116 | 134000 | 749377750 | 3810 | 3805 | 3810 | 3805 | 2 |
| 318 | 20240116 | 133900 | 749370135 | 3800 | 3805 | 3805 | 3800 | 984 |
| 319 | 20240116 | 133800 | 745630930 | 3805 | 3795 | 3805 | 3795 | 11 |
| 320 | 20240116 | 133700 | 745589175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 321 | 20240116 | 133600 | 745589175 | 3790 | 3800 | 3800 | 3790 | 1396 |
| 322 | 20240116 | 133500 | 740293795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 323 | 20240116 | 133400 | 740293795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 324 | 20240116 | 133300 | 740293795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 325 | 20240116 | 133200 | 740293795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 326 | 20240116 | 133100 | 740293795 | 3795 | 3795 | 3795 | 3795 | 3 |
| 327 | 20240116 | 133000 | 740282410 | 3790 | 3795 | 3795 | 3790 | 6931 |
| 328 | 20240116 | 132900 | 714010820 | 3795 | 3795 | 3795 | 3795 | 30 |
| 329 | 20240116 | 132800 | 713896970 | 3795 | 3800 | 3800 | 3795 | 235 |
| 330 | 20240116 | 132700 | 713005135 | 3795 | 3795 | 3795 | 3795 | 4779 |
| 331 | 20240116 | 132600 | 694868830 | 3795 | 3795 | 3795 | 3795 | 0 |
| 332 | 20240116 | 132500 | 694868830 | 3795 | 3795 | 3795 | 3795 | 31 |
| 333 | 20240116 | 132400 | 694751185 | 3795 | 3795 | 3795 | 3795 | 324 |
| 334 | 20240116 | 132300 | 693521605 | 3795 | 3795 | 3795 | 3795 | 1720 |
| 335 | 20240116 | 132200 | 686994205 | 3795 | 3795 | 3795 | 3795 | 1617 |
| 336 | 20240116 | 132100 | 680857690 | 3800 | 3800 | 3800 | 3800 | 1 |
| 337 | 20240116 | 132000 | 680853890 | 3800 | 3800 | 3800 | 3800 | 7 |
| 338 | 20240116 | 131900 | 680827290 | 3800 | 3805 | 3805 | 3800 | 9 |
| 339 | 20240116 | 131800 | 680793060 | 3800 | 3810 | 3810 | 3800 | 10280 |
| 340 | 20240116 | 131700 | 641728525 | 3805 | 3805 | 3805 | 3805 | 0 |
| 341 | 20240116 | 131600 | 641728525 | 3805 | 3810 | 3810 | 3805 | 2769 |
| 342 | 20240116 | 131500 | 631192055 | 3820 | 3815 | 3820 | 3815 | 38 |
| 343 | 20240116 | 131400 | 631046945 | 3810 | 3810 | 3810 | 3810 | 38 |
| 344 | 20240116 | 131300 | 630902165 | 3820 | 3820 | 3820 | 3820 | 0 |
| 345 | 20240116 | 131200 | 630902165 | 3820 | 3820 | 3820 | 3820 | 0 |
| 346 | 20240116 | 131100 | 630902165 | 3820 | 3820 | 3820 | 3820 | 0 |
| 347 | 20240116 | 131000 | 630902165 | 3820 | 3820 | 3820 | 3820 | 0 |
| 348 | 20240116 | 130900 | 630902165 | 3820 | 3810 | 3820 | 3810 | 2 |
| 349 | 20240116 | 130800 | 630894535 | 3805 | 3805 | 3805 | 3805 | 0 |
| 350 | 20240116 | 130700 | 630894535 | 3805 | 3805 | 3805 | 3805 | 500 |
| 351 | 20240116 | 130600 | 628992035 | 3810 | 3810 | 3810 | 3810 | 12 |
| 352 | 20240116 | 130500 | 628946315 | 3810 | 3810 | 3810 | 3810 | 51 |
| 353 | 20240116 | 130400 | 628752005 | 3810 | 3815 | 3815 | 3810 | 921 |
| 354 | 20240116 | 130300 | 625242930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 355 | 20240116 | 130200 | 625242930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 356 | 20240116 | 130100 | 625242930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 357 | 20240116 | 130000 | 625242930 | 3815 | 3815 | 3815 | 3815 | 0 |
| 358 | 20240116 | 125900 | 625242930 | 3815 | 3815 | 3815 | 3815 | 28 |
| 359 | 20240116 | 125800 | 625136110 | 3815 | 3815 | 3815 | 3815 | 0 |
| 360 | 20240116 | 125700 | 625136110 | 3815 | 3815 | 3815 | 3815 | 10 |
| 361 | 20240116 | 125600 | 625097960 | 3815 | 3815 | 3815 | 3815 | 72 |
| 362 | 20240116 | 125500 | 624823280 | 3815 | 3815 | 3815 | 3815 | 50 |
| 363 | 20240116 | 125400 | 624632530 | 3815 | 3815 | 3815 | 3815 | 10 |
| 364 | 20240116 | 125300 | 624594380 | 3815 | 3815 | 3815 | 3815 | 1 |
| 365 | 20240116 | 125200 | 624590565 | 3810 | 3810 | 3810 | 3810 | 350 |
| 366 | 20240116 | 125100 | 623257065 | 3815 | 3815 | 3815 | 3815 | 458 |
| 367 | 20240116 | 125000 | 621509795 | 3820 | 3820 | 3820 | 3820 | 26 |
| 368 | 20240116 | 124900 | 621410475 | 3820 | 3820 | 3820 | 3820 | 2 |
| 369 | 20240116 | 124800 | 621402835 | 3815 | 3815 | 3815 | 3815 | 0 |
| 370 | 20240116 | 124700 | 621402835 | 3815 | 3815 | 3815 | 3815 | 0 |
| 371 | 20240116 | 124600 | 621402835 | 3815 | 3815 | 3815 | 3815 | 0 |
| 372 | 20240116 | 124500 | 621402835 | 3815 | 3815 | 3815 | 3815 | 70 |
| 373 | 20240116 | 124400 | 621135785 | 3815 | 3815 | 3815 | 3815 | 0 |
| 374 | 20240116 | 124300 | 621135785 | 3815 | 3815 | 3815 | 3815 | 5 |
| 375 | 20240116 | 124200 | 621116710 | 3815 | 3815 | 3815 | 3815 | 29 |
| 376 | 20240116 | 124100 | 621006075 | 3815 | 3820 | 3820 | 3815 | 360 |
| 377 | 20240116 | 124000 | 619631875 | 3820 | 3820 | 3820 | 3820 | 105 |
| 378 | 20240116 | 123900 | 619230775 | 3820 | 3820 | 3820 | 3820 | 0 |
| 379 | 20240116 | 123800 | 619230775 | 3820 | 3820 | 3820 | 3820 | 2110 |
| 380 | 20240116 | 123700 | 611170575 | 3820 | 3820 | 3820 | 3820 | 1 |
| 381 | 20240116 | 123600 | 611166755 | 3825 | 3825 | 3825 | 3825 | 1 |
| 382 | 20240116 | 123500 | 611162930 | 3815 | 3820 | 3820 | 3815 | 138 |
| 383 | 20240116 | 123400 | 610636455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 384 | 20240116 | 123300 | 610636455 | 3820 | 3820 | 3820 | 3820 | 306 |
| 385 | 20240116 | 123200 | 609467535 | 3825 | 3825 | 3825 | 3825 | 0 |
| 386 | 20240116 | 123100 | 609467535 | 3825 | 3825 | 3825 | 3825 | 0 |
| 387 | 20240116 | 123000 | 609467535 | 3825 | 3825 | 3825 | 3825 | 50 |
| 388 | 20240116 | 122900 | 609276285 | 3825 | 3825 | 3825 | 3825 | 1 |
| 389 | 20240116 | 122800 | 609272460 | 3820 | 3820 | 3820 | 3820 | 3000 |
| 390 | 20240116 | 122700 | 597812460 | 3825 | 3825 | 3825 | 3825 | 30 |
| 391 | 20240116 | 122600 | 597697710 | 3825 | 3820 | 3825 | 3820 | 47 |
| 392 | 20240116 | 122500 | 597518165 | 3820 | 3820 | 3820 | 3820 | 400 |
| 393 | 20240116 | 122400 | 595990165 | 3820 | 3820 | 3820 | 3820 | 1 |
| 394 | 20240116 | 122300 | 595986345 | 3810 | 3810 | 3810 | 3810 | 0 |
| 395 | 20240116 | 122200 | 595986345 | 3810 | 3815 | 3815 | 3810 | 33 |
| 396 | 20240116 | 122100 | 595860565 | 3810 | 3810 | 3810 | 3810 | 0 |
| 397 | 20240116 | 122000 | 595860565 | 3810 | 3810 | 3810 | 3810 | 0 |
| 398 | 20240116 | 121900 | 595860565 | 3810 | 3815 | 3815 | 3810 | 16 |
| 399 | 20240116 | 121800 | 595799595 | 3815 | 3815 | 3815 | 3815 | 0 |
| 400 | 20240116 | 121700 | 595799595 | 3815 | 3815 | 3815 | 3815 | 1 |
| 401 | 20240116 | 121600 | 595795780 | 3820 | 3820 | 3820 | 3820 | 0 |
| 402 | 20240116 | 121500 | 595795780 | 3820 | 3820 | 3820 | 3820 | 0 |
| 403 | 20240116 | 121400 | 595795780 | 3820 | 3820 | 3820 | 3820 | 0 |
| 404 | 20240116 | 121300 | 595795780 | 3820 | 3820 | 3820 | 3820 | 159 |
| 405 | 20240116 | 121200 | 595188400 | 3805 | 3810 | 3810 | 3805 | 275 |
| 406 | 20240116 | 121100 | 594140825 | 3810 | 3810 | 3810 | 3810 | 0 |
| 407 | 20240116 | 121000 | 594140825 | 3810 | 3810 | 3810 | 3810 | 623 |
| 408 | 20240116 | 120900 | 591767195 | 3810 | 3810 | 3810 | 3810 | 1 |
| 409 | 20240116 | 120800 | 591763385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 410 | 20240116 | 120700 | 591763385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 411 | 20240116 | 120600 | 591763385 | 3820 | 3820 | 3825 | 3820 | 523 |
| 412 | 20240116 | 120500 | 589765510 | 3820 | 3820 | 3820 | 3820 | 13 |
| 413 | 20240116 | 120400 | 589715850 | 3825 | 3825 | 3825 | 3825 | 0 |
| 414 | 20240116 | 120300 | 589715850 | 3825 | 3815 | 3825 | 3815 | 887 |
| 415 | 20240116 | 120200 | 586330945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 416 | 20240116 | 120100 | 586330945 | 3805 | 3815 | 3815 | 3805 | 801 |
| 417 | 20240116 | 120000 | 583282065 | 3820 | 3820 | 3820 | 3820 | 104 |
| 418 | 20240116 | 115900 | 582884785 | 3825 | 3825 | 3825 | 3825 | 582 |
| 419 | 20240116 | 115800 | 580658635 | 3825 | 3825 | 3825 | 3825 | 5 |
| 420 | 20240116 | 115700 | 580639510 | 3820 | 3820 | 3820 | 3820 | 202 |
| 421 | 20240116 | 115600 | 579867870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 422 | 20240116 | 115500 | 579867870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 423 | 20240116 | 115400 | 579867870 | 3820 | 3820 | 3820 | 3820 | 2 |
| 424 | 20240116 | 115300 | 579860230 | 3805 | 3820 | 3820 | 3805 | 6737 |
| 425 | 20240116 | 115200 | 554200690 | 3820 | 3820 | 3820 | 3820 | 35 |
| 426 | 20240116 | 115100 | 554066990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 427 | 20240116 | 115000 | 554066990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 428 | 20240116 | 114900 | 554066990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 429 | 20240116 | 114800 | 554066990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 430 | 20240116 | 114700 | 554066990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 431 | 20240116 | 114600 | 554066990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 432 | 20240116 | 114500 | 554066990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 433 | 20240116 | 114400 | 554066990 | 3825 | 3825 | 3825 | 3825 | 66 |
| 434 | 20240116 | 114300 | 553814540 | 3825 | 3825 | 3825 | 3825 | 38 |
| 435 | 20240116 | 114200 | 553669190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 436 | 20240116 | 114100 | 553669190 | 3825 | 3825 | 3825 | 3825 | 0 |
| 437 | 20240116 | 114000 | 553669190 | 3825 | 3825 | 3825 | 3825 | 11 |
| 438 | 20240116 | 113900 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 439 | 20240116 | 113800 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 440 | 20240116 | 113700 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 441 | 20240116 | 113600 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 442 | 20240116 | 113500 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 443 | 20240116 | 113400 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 444 | 20240116 | 113300 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 445 | 20240116 | 113200 | 553627115 | 3830 | 3830 | 3830 | 3830 | 0 |
| 446 | 20240116 | 113100 | 553627115 | 3830 | 3830 | 3830 | 3830 | 6 |
| 447 | 20240116 | 113000 | 553604135 | 3830 | 3830 | 3830 | 3830 | 0 |
| 448 | 20240116 | 112900 | 553604135 | 3830 | 3830 | 3830 | 3830 | 2 |
| 449 | 20240116 | 112800 | 553596475 | 3815 | 3815 | 3815 | 3815 | 0 |
| 450 | 20240116 | 112700 | 553596475 | 3815 | 3815 | 3815 | 3815 | 23 |
| 451 | 20240116 | 112600 | 553508730 | 3815 | 3815 | 3815 | 3815 | 10 |
| 452 | 20240116 | 112500 | 553470580 | 3815 | 3815 | 3815 | 3815 | 7 |
| 453 | 20240116 | 112400 | 553443875 | 3815 | 3815 | 3815 | 3815 | 0 |
| 454 | 20240116 | 112300 | 553443875 | 3815 | 3810 | 3815 | 3810 | 304 |
| 455 | 20240116 | 112200 | 552285630 | 3810 | 3810 | 3810 | 3810 | 30 |
| 456 | 20240116 | 112100 | 552171330 | 3810 | 3810 | 3810 | 3810 | 0 |
| 457 | 20240116 | 112000 | 552171330 | 3810 | 3820 | 3820 | 3810 | 6398 |
| 458 | 20240116 | 111900 | 527780575 | 3820 | 3820 | 3820 | 3820 | 0 |
| 459 | 20240116 | 111800 | 527780575 | 3820 | 3820 | 3820 | 3820 | 1401 |
| 460 | 20240116 | 111700 | 522428755 | 3820 | 3830 | 3830 | 3820 | 1420 |
| 461 | 20240116 | 111600 | 517001720 | 3830 | 3830 | 3830 | 3830 | 16 |
| 462 | 20240116 | 111500 | 516940440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 463 | 20240116 | 111400 | 516940440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 464 | 20240116 | 111300 | 516940440 | 3830 | 3830 | 3830 | 3830 | 48 |
| 465 | 20240116 | 111200 | 516756600 | 3835 | 3835 | 3835 | 3835 | 14 |
| 466 | 20240116 | 111100 | 516702910 | 3835 | 3835 | 3835 | 3835 | 0 |
| 467 | 20240116 | 111000 | 516702910 | 3835 | 3835 | 3835 | 3835 | 6 |
| 468 | 20240116 | 110900 | 516679900 | 3830 | 3830 | 3830 | 3830 | 0 |
| 469 | 20240116 | 110800 | 516679900 | 3830 | 3830 | 3830 | 3830 | 0 |
| 470 | 20240116 | 110700 | 516679900 | 3830 | 3830 | 3830 | 3830 | 0 |
| 471 | 20240116 | 110600 | 516679900 | 3830 | 3830 | 3830 | 3830 | 14 |
| 472 | 20240116 | 110500 | 516626280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 473 | 20240116 | 110400 | 516626280 | 3835 | 3835 | 3835 | 3835 | 2 |
| 474 | 20240116 | 110300 | 516618610 | 3835 | 3830 | 3835 | 3830 | 52 |
| 475 | 20240116 | 110200 | 516419430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 476 | 20240116 | 110100 | 516419430 | 3830 | 3830 | 3830 | 3830 | 102 |
| 477 | 20240116 | 110000 | 516028770 | 3830 | 3830 | 3830 | 3830 | 0 |
| 478 | 20240116 | 105900 | 516028770 | 3830 | 3835 | 3835 | 3830 | 2 |
| 479 | 20240116 | 105800 | 516021105 | 3840 | 3840 | 3840 | 3840 | 0 |
| 480 | 20240116 | 105700 | 516021105 | 3840 | 3840 | 3840 | 3840 | 100 |
| 481 | 20240116 | 105600 | 515637105 | 3840 | 3845 | 3845 | 3840 | 6 |
| 482 | 20240116 | 105500 | 515614040 | 3845 | 3845 | 3845 | 3845 | 1 |
| 483 | 20240116 | 105400 | 515610195 | 3850 | 3820 | 3850 | 3820 | 249 |
| 484 | 20240116 | 105300 | 514657265 | 3815 | 3815 | 3815 | 3815 | 0 |
| 485 | 20240116 | 105200 | 514657265 | 3815 | 3815 | 3815 | 3815 | 390 |
| 486 | 20240116 | 105100 | 513169415 | 3820 | 3820 | 3820 | 3820 | 390 |
| 487 | 20240116 | 105000 | 511679615 | 3825 | 3825 | 3825 | 3825 | 11 |
| 488 | 20240116 | 104900 | 511637540 | 3825 | 3825 | 3825 | 3825 | 1201 |
| 489 | 20240116 | 104800 | 507043715 | 3825 | 3825 | 3825 | 3825 | 0 |
| 490 | 20240116 | 104700 | 507043715 | 3825 | 3825 | 3825 | 3825 | 27 |
| 491 | 20240116 | 104600 | 506940440 | 3825 | 3815 | 3825 | 3815 | 386 |
| 492 | 20240116 | 104500 | 505467840 | 3815 | 3815 | 3815 | 3815 | 20 |
| 493 | 20240116 | 104400 | 505391540 | 3815 | 3815 | 3815 | 3815 | 1 |
| 494 | 20240116 | 104300 | 505387725 | 3810 | 3810 | 3815 | 3810 | 849 |
| 495 | 20240116 | 104200 | 502152790 | 3810 | 3815 | 3815 | 3810 | 1055 |
| 496 | 20240116 | 104100 | 498131730 | 3815 | 3810 | 3815 | 3810 | 10 |
| 497 | 20240116 | 104000 | 498093625 | 3810 | 3810 | 3810 | 3810 | 990 |
| 498 | 20240116 | 103900 | 494321725 | 3815 | 3820 | 3825 | 3815 | 718 |
| 499 | 20240116 | 103800 | 491581460 | 3810 | 3810 | 3810 | 3810 | 80 |
| 500 | 20240116 | 103700 | 491276660 | 3810 | 3810 | 3810 | 3810 | 189 |
| 501 | 20240116 | 103600 | 490556570 | 3820 | 3815 | 3820 | 3815 | 12 |
| 502 | 20240116 | 103500 | 490510785 | 3810 | 3805 | 3810 | 3805 | 752 |
| 503 | 20240116 | 103400 | 487645675 | 3805 | 3805 | 3805 | 3805 | 1003 |
| 504 | 20240116 | 103300 | 483829260 | 3805 | 3805 | 3805 | 3805 | 55 |
| 505 | 20240116 | 103200 | 483619985 | 3800 | 3800 | 3800 | 3800 | 0 |
| 506 | 20240116 | 103100 | 483619985 | 3800 | 3800 | 3800 | 3800 | 1 |
| 507 | 20240116 | 103000 | 483616185 | 3800 | 3805 | 3805 | 3800 | 2 |
| 508 | 20240116 | 102900 | 483608580 | 3795 | 3795 | 3795 | 3795 | 0 |
| 509 | 20240116 | 102800 | 483608580 | 3795 | 3795 | 3820 | 3795 | 401 |
| 510 | 20240116 | 102700 | 482086760 | 3795 | 3795 | 3795 | 3795 | 3692 |
| 511 | 20240116 | 102600 | 468075620 | 3795 | 3805 | 3805 | 3795 | 3168 |
| 512 | 20240116 | 102500 | 456046095 | 3820 | 3820 | 3820 | 3820 | 19 |
| 513 | 20240116 | 102400 | 455973515 | 3820 | 3820 | 3820 | 3820 | 103 |
| 514 | 20240116 | 102300 | 455580055 | 3820 | 3800 | 3820 | 3800 | 204 |
| 515 | 20240116 | 102200 | 454804775 | 3825 | 3795 | 3825 | 3795 | 2323 |
| 516 | 20240116 | 102100 | 445979235 | 3800 | 3810 | 3810 | 3800 | 8766 |
| 517 | 20240116 | 102000 | 412644420 | 3810 | 3815 | 3815 | 3810 | 797 |
| 518 | 20240116 | 101900 | 409607845 | 3815 | 3815 | 3815 | 3815 | 15 |
| 519 | 20240116 | 101800 | 409550620 | 3815 | 3815 | 3815 | 3815 | 1394 |
| 520 | 20240116 | 101700 | 404232510 | 3815 | 3825 | 3825 | 3815 | 7 |
| 521 | 20240116 | 101600 | 404205775 | 3825 | 3825 | 3825 | 3825 | 0 |
| 522 | 20240116 | 101500 | 404205775 | 3825 | 3815 | 3825 | 3815 | 902 |
| 523 | 20240116 | 101400 | 400764625 | 3825 | 3825 | 3825 | 3825 | 5 |
| 524 | 20240116 | 101300 | 400745500 | 3825 | 3820 | 3825 | 3820 | 42 |
| 525 | 20240116 | 101200 | 400585040 | 3820 | 3820 | 3820 | 3820 | 19 |
| 526 | 20240116 | 101100 | 400512460 | 3810 | 3810 | 3810 | 3810 | 0 |
| 527 | 20240116 | 101000 | 400512460 | 3810 | 3810 | 3810 | 3810 | 400 |
| 528 | 20240116 | 100900 | 398988460 | 3810 | 3810 | 3810 | 3810 | 700 |
| 529 | 20240116 | 100800 | 396321460 | 3805 | 3805 | 3805 | 3805 | 9 |
| 530 | 20240116 | 100700 | 396287215 | 3805 | 3805 | 3810 | 3805 | 159 |
| 531 | 20240116 | 100600 | 395682035 | 3805 | 3810 | 3810 | 3805 | 308 |
| 532 | 20240116 | 100500 | 394509845 | 3805 | 3805 | 3810 | 3805 | 3320 |
| 533 | 20240116 | 100400 | 381877240 | 3810 | 3820 | 3820 | 3810 | 7349 |
| 534 | 20240116 | 100300 | 353877410 | 3815 | 3815 | 3815 | 3810 | 801 |
| 535 | 20240116 | 100200 | 350823595 | 3815 | 3815 | 3815 | 3810 | 474 |
| 536 | 20240116 | 100100 | 349017620 | 3815 | 3820 | 3820 | 3815 | 5545 |
| 537 | 20240116 | 100000 | 327860350 | 3825 | 3820 | 3825 | 3820 | 40 |
| 538 | 20240116 | 095900 | 327707450 | 3820 | 3820 | 3820 | 3820 | 182 |
| 539 | 20240116 | 095800 | 327012210 | 3825 | 3820 | 3825 | 3820 | 2 |
| 540 | 20240116 | 095700 | 327004565 | 3825 | 3815 | 3825 | 3815 | 2116 |
| 541 | 20240116 | 095600 | 318921420 | 3815 | 3820 | 3820 | 3815 | 305 |
| 542 | 20240116 | 095500 | 317757820 | 3820 | 3820 | 3820 | 3815 | 4508 |
| 543 | 20240116 | 095400 | 300555050 | 3820 | 3820 | 3820 | 3820 | 3036 |
| 544 | 20240116 | 095300 | 288957530 | 3825 | 3830 | 3830 | 3825 | 522 |
| 545 | 20240116 | 095200 | 286960770 | 3825 | 3825 | 3825 | 3820 | 1607 |
| 546 | 20240116 | 095100 | 280814495 | 3825 | 3825 | 3825 | 3825 | 3500 |
| 547 | 20240116 | 095000 | 267426995 | 3825 | 3830 | 3830 | 3825 | 2708 |
| 548 | 20240116 | 094900 | 257068645 | 3830 | 3840 | 3840 | 3830 | 3228 |
| 549 | 20240116 | 094800 | 244694160 | 3835 | 3835 | 3835 | 3835 | 306 |
| 550 | 20240116 | 094700 | 243520650 | 3835 | 3835 | 3835 | 3835 | 1 |
| 551 | 20240116 | 094600 | 243516815 | 3830 | 3830 | 3830 | 3830 | 0 |
| 552 | 20240116 | 094500 | 243516815 | 3830 | 3830 | 3830 | 3830 | 2000 |
| 553 | 20240116 | 094400 | 235856815 | 3830 | 3830 | 3830 | 3830 | 0 |
| 554 | 20240116 | 094300 | 235856815 | 3830 | 3830 | 3830 | 3830 | 68 |
| 555 | 20240116 | 094200 | 235596375 | 3830 | 3835 | 3835 | 3830 | 5301 |
| 556 | 20240116 | 094100 | 215290875 | 3835 | 3860 | 3860 | 3835 | 4639 |
| 557 | 20240116 | 094000 | 197470855 | 3860 | 3860 | 3860 | 3860 | 0 |
| 558 | 20240116 | 093900 | 197470855 | 3860 | 3860 | 3860 | 3860 | 0 |
| 559 | 20240116 | 093800 | 197470855 | 3860 | 3855 | 3860 | 3845 | 533 |
| 560 | 20240116 | 093700 | 195420650 | 3855 | 3855 | 3855 | 3855 | 42 |
| 561 | 20240116 | 093600 | 195258740 | 3855 | 3855 | 3855 | 3855 | 3 |
| 562 | 20240116 | 093500 | 195247175 | 3860 | 3860 | 3860 | 3860 | 0 |
| 563 | 20240116 | 093400 | 195247175 | 3860 | 3860 | 3860 | 3860 | 100 |
| 564 | 20240116 | 093300 | 194861175 | 3865 | 3865 | 3865 | 3865 | 3 |
| 565 | 20240116 | 093200 | 194849580 | 3865 | 3870 | 3870 | 3865 | 790 |
| 566 | 20240116 | 093100 | 191796140 | 3870 | 3870 | 3870 | 3870 | 10 |
| 567 | 20240116 | 093000 | 191757440 | 3870 | 3865 | 3870 | 3845 | 5449 |
| 568 | 20240116 | 092900 | 170778810 | 3865 | 3865 | 3865 | 3865 | 388 |
| 569 | 20240116 | 092800 | 169279190 | 3865 | 3865 | 3865 | 3865 | 50 |
| 570 | 20240116 | 092700 | 169085940 | 3865 | 3865 | 3865 | 3865 | 134 |
| 571 | 20240116 | 092600 | 168568030 | 3860 | 3860 | 3860 | 3860 | 804 |
| 572 | 20240116 | 092500 | 165464590 | 3860 | 3860 | 3860 | 3860 | 0 |
| 573 | 20240116 | 092400 | 165464590 | 3860 | 3860 | 3860 | 3860 | 2000 |
| 574 | 20240116 | 092300 | 157744590 | 3860 | 3865 | 3865 | 3860 | 208 |
| 575 | 20240116 | 092200 | 156940875 | 3865 | 3860 | 3865 | 3860 | 133 |
| 576 | 20240116 | 092100 | 156426845 | 3870 | 3870 | 3870 | 3870 | 0 |
| 577 | 20240116 | 092000 | 156426845 | 3870 | 3870 | 3870 | 3870 | 0 |
| 578 | 20240116 | 091900 | 156426845 | 3870 | 3870 | 3870 | 3870 | 518 |
| 579 | 20240116 | 091800 | 154422185 | 3870 | 3870 | 3870 | 3865 | 2002 |
| 580 | 20240116 | 091700 | 146674450 | 3875 | 3870 | 3880 | 3870 | 600 |
| 581 | 20240116 | 091600 | 144350925 | 3865 | 3870 | 3870 | 3865 | 2041 |
| 582 | 20240116 | 091500 | 136462255 | 3870 | 3875 | 3875 | 3870 | 818 |
| 583 | 20240116 | 091400 | 133295570 | 3880 | 3875 | 3880 | 3875 | 2409 |
| 584 | 20240116 | 091300 | 123958660 | 3880 | 3875 | 3880 | 3875 | 2039 |
| 585 | 20240116 | 091200 | 116051325 | 3870 | 3875 | 3875 | 3870 | 454 |
| 586 | 20240116 | 091100 | 114294205 | 3875 | 3870 | 3875 | 3870 | 1928 |
| 587 | 20240116 | 091000 | 106824345 | 3870 | 3880 | 3880 | 3870 | 913 |
| 588 | 20240116 | 090900 | 103282605 | 3880 | 3865 | 3880 | 3865 | 2143 |
| 589 | 20240116 | 090800 | 94989190 | 3865 | 3865 | 3865 | 3865 | 846 |
| 590 | 20240116 | 090700 | 91719400 | 3865 | 3860 | 3865 | 3860 | 4275 |
| 591 | 20240116 | 090600 | 75199070 | 3860 | 3860 | 3860 | 3860 | 5 |
| 592 | 20240116 | 090500 | 75179770 | 3860 | 3840 | 3860 | 3825 | 3052 |
| 593 | 20240116 | 090400 | 63482915 | 3825 | 3850 | 3855 | 3825 | 6631 |
| 594 | 20240116 | 090300 | 38001715 | 3825 | 3845 | 3845 | 3825 | 931 |
| 595 | 20240116 | 090200 | 34427460 | 3845 | 3825 | 3845 | 3825 | 962 |
| 596 | 20240116 | 090100 | 30733970 | 3845 | 3830 | 3845 | 3825 | 1356 |
| 597 | 20240116 | 090000 | 25546490 | 3830 | 3830 | 3830 | 3830 | 6438 |