30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 3 | 20240116 | 191500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 4 | 20240116 | 191400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 5 | 20240116 | 191300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 6 | 20240116 | 191200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 7 | 20240116 | 191100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 8 | 20240116 | 191000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 9 | 20240116 | 190900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 10 | 20240116 | 190800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 11 | 20240116 | 190700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 12 | 20240116 | 190600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 13 | 20240116 | 190500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 14 | 20240116 | 190400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 15 | 20240116 | 190300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 16 | 20240116 | 190200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 17 | 20240116 | 190100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 18 | 20240116 | 190000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 19 | 20240116 | 185900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 20 | 20240116 | 185800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 21 | 20240116 | 185700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 22 | 20240116 | 185600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 23 | 20240116 | 185500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 24 | 20240116 | 185400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 25 | 20240116 | 185300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 26 | 20240116 | 185200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 27 | 20240116 | 185100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 28 | 20240116 | 185000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 29 | 20240116 | 184900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 30 | 20240116 | 184800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 31 | 20240116 | 184700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 32 | 20240116 | 184600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 33 | 20240116 | 184500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 34 | 20240116 | 184400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 35 | 20240116 | 184300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 36 | 20240116 | 184200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 37 | 20240116 | 184100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 38 | 20240116 | 184000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 39 | 20240116 | 183900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 40 | 20240116 | 183800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 41 | 20240116 | 183700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 42 | 20240116 | 183600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 43 | 20240116 | 183500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 44 | 20240116 | 183400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 45 | 20240116 | 183300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 46 | 20240116 | 183200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 47 | 20240116 | 183100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 48 | 20240116 | 183000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 49 | 20240116 | 182900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 50 | 20240116 | 182800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 51 | 20240116 | 182700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 52 | 20240116 | 182600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 53 | 20240116 | 182500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 54 | 20240116 | 182400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 55 | 20240116 | 182300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 56 | 20240116 | 182200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 57 | 20240116 | 182100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 58 | 20240116 | 182000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 59 | 20240116 | 181900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 60 | 20240116 | 181800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 61 | 20240116 | 181700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 62 | 20240116 | 181600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 63 | 20240116 | 181500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 64 | 20240116 | 181400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 65 | 20240116 | 181300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 66 | 20240116 | 181200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 67 | 20240116 | 181100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 68 | 20240116 | 181000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 69 | 20240116 | 180900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 70 | 20240116 | 180800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 71 | 20240116 | 180700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 72 | 20240116 | 180600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 73 | 20240116 | 180500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 74 | 20240116 | 180400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 75 | 20240116 | 180300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 76 | 20240116 | 180200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 77 | 20240116 | 180100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 78 | 20240116 | 180000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 79 | 20240116 | 175900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 80 | 20240116 | 175800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 81 | 20240116 | 175700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 82 | 20240116 | 175600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 83 | 20240116 | 175500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 84 | 20240116 | 175400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 85 | 20240116 | 175300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 86 | 20240116 | 175200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 87 | 20240116 | 175100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 88 | 20240116 | 175000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 89 | 20240116 | 174900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 90 | 20240116 | 174800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 91 | 20240116 | 174700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 92 | 20240116 | 174600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 93 | 20240116 | 174500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 94 | 20240116 | 174400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 95 | 20240116 | 174300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 96 | 20240116 | 174200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 97 | 20240116 | 174100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 98 | 20240116 | 174000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 99 | 20240116 | 173900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 100 | 20240116 | 173800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 101 | 20240116 | 173700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 102 | 20240116 | 173600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 103 | 20240116 | 173500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 104 | 20240116 | 173400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 105 | 20240116 | 173300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 106 | 20240116 | 173200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 107 | 20240116 | 173100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 108 | 20240116 | 173000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 109 | 20240116 | 172900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 110 | 20240116 | 172800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 111 | 20240116 | 172700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 112 | 20240116 | 172600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 113 | 20240116 | 172500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 114 | 20240116 | 172400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 115 | 20240116 | 172300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 116 | 20240116 | 172200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 117 | 20240116 | 172100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 118 | 20240116 | 172000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 119 | 20240116 | 171900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 120 | 20240116 | 171800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 121 | 20240116 | 171700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 122 | 20240116 | 171600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 123 | 20240116 | 171500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 124 | 20240116 | 171400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 125 | 20240116 | 171300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 126 | 20240116 | 171200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 127 | 20240116 | 171100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 128 | 20240116 | 171000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 129 | 20240116 | 170900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 130 | 20240116 | 170800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 131 | 20240116 | 170700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 132 | 20240116 | 170600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 133 | 20240116 | 170500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 134 | 20240116 | 170400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 135 | 20240116 | 170300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 136 | 20240116 | 170200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 137 | 20240116 | 170100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 138 | 20240116 | 170000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 139 | 20240116 | 165900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 140 | 20240116 | 165800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 141 | 20240116 | 165700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 142 | 20240116 | 165600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 143 | 20240116 | 165500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 144 | 20240116 | 165400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 145 | 20240116 | 165300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 146 | 20240116 | 165200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 147 | 20240116 | 165100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 148 | 20240116 | 165000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 149 | 20240116 | 164900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 150 | 20240116 | 164800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 151 | 20240116 | 164700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 152 | 20240116 | 164600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 153 | 20240116 | 164500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 154 | 20240116 | 164400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 155 | 20240116 | 164300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 156 | 20240116 | 164200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 157 | 20240116 | 164100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 158 | 20240116 | 164000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 159 | 20240116 | 163900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 160 | 20240116 | 163800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 161 | 20240116 | 163700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 162 | 20240116 | 163600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 163 | 20240116 | 163500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 164 | 20240116 | 163400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 165 | 20240116 | 163300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 166 | 20240116 | 163200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 167 | 20240116 | 163100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 168 | 20240116 | 163000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 169 | 20240116 | 162900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 170 | 20240116 | 162800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 171 | 20240116 | 162700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 172 | 20240116 | 162600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 173 | 20240116 | 162500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 174 | 20240116 | 162400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 175 | 20240116 | 162300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 176 | 20240116 | 162200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 177 | 20240116 | 162100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 178 | 20240116 | 162000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 179 | 20240116 | 161900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 180 | 20240116 | 161800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 181 | 20240116 | 161700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 182 | 20240116 | 161600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 183 | 20240116 | 161500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 184 | 20240116 | 161400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 185 | 20240116 | 161300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 186 | 20240116 | 161200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 187 | 20240116 | 161100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 188 | 20240116 | 161000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 189 | 20240116 | 160900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 190 | 20240116 | 160800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 191 | 20240116 | 160700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 192 | 20240116 | 160600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 193 | 20240116 | 160500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 194 | 20240116 | 160400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 195 | 20240116 | 160300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 196 | 20240116 | 160200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 197 | 20240116 | 160100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 198 | 20240116 | 160000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 199 | 20240116 | 155900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 200 | 20240116 | 155800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 201 | 20240116 | 155700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 202 | 20240116 | 155600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 203 | 20240116 | 155500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 204 | 20240116 | 155400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 205 | 20240116 | 155300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 206 | 20240116 | 155200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 207 | 20240116 | 155100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 208 | 20240116 | 155000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 209 | 20240116 | 154900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 210 | 20240116 | 154800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 211 | 20240116 | 154700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 212 | 20240116 | 154600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 213 | 20240116 | 154500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 214 | 20240116 | 154400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 215 | 20240116 | 154300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 216 | 20240116 | 154200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 217 | 20240116 | 154100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 218 | 20240116 | 154000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 219 | 20240116 | 153900 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 220 | 20240116 | 153800 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 221 | 20240116 | 153700 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 222 | 20240116 | 153600 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 223 | 20240116 | 153500 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 224 | 20240116 | 153400 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 225 | 20240116 | 153300 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 226 | 20240116 | 153200 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 227 | 20240116 | 153100 | 695098889 | 1601 | 1601 | 1601 | 1601 | 0 |
| 228 | 20240116 | 153000 | 695098889 | 1601 | 1601 | 1601 | 1601 | 6145 |
| 229 | 20240116 | 152900 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 230 | 20240116 | 152800 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 231 | 20240116 | 152700 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 232 | 20240116 | 152600 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 233 | 20240116 | 152500 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 234 | 20240116 | 152400 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 235 | 20240116 | 152300 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 236 | 20240116 | 152200 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 237 | 20240116 | 152100 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 238 | 20240116 | 152000 | 685260744 | 1608 | 1608 | 1608 | 1608 | 0 |
| 239 | 20240116 | 151900 | 685260744 | 1608 | 1600 | 1608 | 1600 | 726 |
| 240 | 20240116 | 151800 | 684098736 | 1608 | 1602 | 1608 | 1600 | 801 |
| 241 | 20240116 | 151700 | 682816630 | 1608 | 1608 | 1609 | 1602 | 812 |
| 242 | 20240116 | 151600 | 681513281 | 1608 | 1606 | 1608 | 1603 | 271 |
| 243 | 20240116 | 151500 | 681078283 | 1608 | 1608 | 1608 | 1608 | 132 |
| 244 | 20240116 | 151400 | 680866027 | 1608 | 1608 | 1609 | 1608 | 1040 |
| 245 | 20240116 | 151300 | 679193224 | 1608 | 1608 | 1608 | 1607 | 105 |
| 246 | 20240116 | 151200 | 679024434 | 1608 | 1606 | 1608 | 1605 | 1449 |
| 247 | 20240116 | 151100 | 676696635 | 1607 | 1607 | 1607 | 1607 | 1225 |
| 248 | 20240116 | 151000 | 674728060 | 1606 | 1600 | 1606 | 1600 | 10017 |
| 249 | 20240116 | 150900 | 658679739 | 1600 | 1601 | 1601 | 1600 | 669 |
| 250 | 20240116 | 150800 | 657608739 | 1602 | 1602 | 1602 | 1602 | 0 |
| 251 | 20240116 | 150700 | 657608739 | 1602 | 1602 | 1602 | 1602 | 0 |
| 252 | 20240116 | 150600 | 657608739 | 1602 | 1602 | 1602 | 1602 | 0 |
| 253 | 20240116 | 150500 | 657608739 | 1602 | 1602 | 1602 | 1602 | 0 |
| 254 | 20240116 | 150400 | 657608739 | 1602 | 1595 | 1602 | 1595 | 14451 |
| 255 | 20240116 | 150300 | 634506285 | 1595 | 1595 | 1595 | 1595 | 1055 |
| 256 | 20240116 | 150200 | 632823560 | 1595 | 1595 | 1595 | 1595 | 2165 |
| 257 | 20240116 | 150100 | 629370385 | 1595 | 1595 | 1595 | 1595 | 971 |
| 258 | 20240116 | 150000 | 627821640 | 1595 | 1594 | 1595 | 1594 | 1265 |
| 259 | 20240116 | 145900 | 625803966 | 1595 | 1593 | 1595 | 1593 | 6400 |
| 260 | 20240116 | 145800 | 615598678 | 1594 | 1594 | 1594 | 1594 | 0 |
| 261 | 20240116 | 145700 | 615598678 | 1594 | 1594 | 1594 | 1594 | 4 |
| 262 | 20240116 | 145600 | 615592302 | 1594 | 1594 | 1594 | 1594 | 142 |
| 263 | 20240116 | 145500 | 615365954 | 1594 | 1594 | 1594 | 1594 | 0 |
| 264 | 20240116 | 145400 | 615365954 | 1594 | 1594 | 1594 | 1594 | 0 |
| 265 | 20240116 | 145300 | 615365954 | 1594 | 1594 | 1594 | 1594 | 323 |
| 266 | 20240116 | 145200 | 614851092 | 1595 | 1595 | 1595 | 1595 | 647 |
| 267 | 20240116 | 145100 | 613819127 | 1587 | 1587 | 1587 | 1587 | 0 |
| 268 | 20240116 | 145000 | 613819127 | 1587 | 1594 | 1594 | 1587 | 5649 |
| 269 | 20240116 | 144900 | 604816021 | 1587 | 1587 | 1587 | 1587 | 41 |
| 270 | 20240116 | 144800 | 604750954 | 1587 | 1587 | 1587 | 1587 | 0 |
| 271 | 20240116 | 144700 | 604750954 | 1587 | 1587 | 1587 | 1587 | 100 |
| 272 | 20240116 | 144600 | 604592254 | 1587 | 1587 | 1587 | 1587 | 1 |
| 273 | 20240116 | 144500 | 604590667 | 1586 | 1586 | 1586 | 1586 | 20 |
| 274 | 20240116 | 144400 | 604558947 | 1585 | 1585 | 1585 | 1585 | 2808 |
| 275 | 20240116 | 144300 | 600108267 | 1585 | 1585 | 1585 | 1585 | 513 |
| 276 | 20240116 | 144200 | 599295162 | 1587 | 1585 | 1587 | 1585 | 730 |
| 277 | 20240116 | 144100 | 598136912 | 1585 | 1585 | 1585 | 1585 | 83 |
| 278 | 20240116 | 144000 | 598005357 | 1585 | 1585 | 1585 | 1585 | 100 |
| 279 | 20240116 | 143900 | 597846857 | 1585 | 1585 | 1585 | 1585 | 153 |
| 280 | 20240116 | 143800 | 597604352 | 1585 | 1586 | 1586 | 1585 | 199 |
| 281 | 20240116 | 143700 | 597288837 | 1585 | 1585 | 1585 | 1585 | 571 |
| 282 | 20240116 | 143600 | 596383802 | 1585 | 1586 | 1586 | 1585 | 321 |
| 283 | 20240116 | 143500 | 595874917 | 1585 | 1585 | 1585 | 1585 | 185 |
| 284 | 20240116 | 143400 | 595581692 | 1585 | 1596 | 1596 | 1585 | 348 |
| 285 | 20240116 | 143300 | 595029980 | 1585 | 1585 | 1596 | 1585 | 848 |
| 286 | 20240116 | 143200 | 593684679 | 1597 | 1588 | 1597 | 1588 | 556 |
| 287 | 20240116 | 143100 | 592799477 | 1588 | 1584 | 1588 | 1584 | 1926 |
| 288 | 20240116 | 143000 | 589745719 | 1584 | 1584 | 1584 | 1584 | 73 |
| 289 | 20240116 | 142900 | 589630087 | 1585 | 1584 | 1585 | 1584 | 208 |
| 290 | 20240116 | 142800 | 589300603 | 1584 | 1585 | 1585 | 1584 | 1776 |
| 291 | 20240116 | 142700 | 586486656 | 1585 | 1585 | 1585 | 1585 | 0 |
| 292 | 20240116 | 142600 | 586486656 | 1585 | 1585 | 1585 | 1585 | 7 |
| 293 | 20240116 | 142500 | 586475561 | 1585 | 1585 | 1585 | 1585 | 2060 |
| 294 | 20240116 | 142400 | 583210461 | 1586 | 1586 | 1586 | 1586 | 50 |
| 295 | 20240116 | 142300 | 583131161 | 1585 | 1585 | 1585 | 1585 | 324 |
| 296 | 20240116 | 142200 | 582617621 | 1585 | 1585 | 1585 | 1585 | 1201 |
| 297 | 20240116 | 142100 | 580714036 | 1585 | 1585 | 1585 | 1585 | 0 |
| 298 | 20240116 | 142000 | 580714036 | 1585 | 1585 | 1585 | 1585 | 201 |
| 299 | 20240116 | 141900 | 580395451 | 1585 | 1585 | 1585 | 1585 | 123 |
| 300 | 20240116 | 141800 | 580200496 | 1584 | 1584 | 1584 | 1584 | 0 |
| 301 | 20240116 | 141700 | 580200496 | 1584 | 1584 | 1584 | 1584 | 586 |
| 302 | 20240116 | 141600 | 579272272 | 1584 | 1584 | 1584 | 1584 | 1232 |
| 303 | 20240116 | 141500 | 577320784 | 1585 | 1585 | 1585 | 1585 | 691 |
| 304 | 20240116 | 141400 | 576225549 | 1586 | 1586 | 1586 | 1586 | 0 |
| 305 | 20240116 | 141300 | 576225549 | 1586 | 1586 | 1586 | 1586 | 100 |
| 306 | 20240116 | 141200 | 576066949 | 1586 | 1586 | 1586 | 1586 | 10 |
| 307 | 20240116 | 141100 | 576051089 | 1586 | 1586 | 1586 | 1586 | 350 |
| 308 | 20240116 | 141000 | 575495989 | 1585 | 1586 | 1586 | 1585 | 256 |
| 309 | 20240116 | 140900 | 575089991 | 1585 | 1586 | 1586 | 1584 | 9441 |
| 310 | 20240116 | 140800 | 560125099 | 1586 | 1586 | 1586 | 1586 | 30 |
| 311 | 20240116 | 140700 | 560077519 | 1588 | 1587 | 1588 | 1587 | 100 |
| 312 | 20240116 | 140600 | 559918808 | 1587 | 1587 | 1587 | 1587 | 116 |
| 313 | 20240116 | 140500 | 559734716 | 1586 | 1586 | 1586 | 1586 | 0 |
| 314 | 20240116 | 140400 | 559734716 | 1586 | 1587 | 1587 | 1586 | 97 |
| 315 | 20240116 | 140300 | 559580844 | 1587 | 1587 | 1587 | 1587 | 3893 |
| 316 | 20240116 | 140200 | 553402653 | 1588 | 1588 | 1588 | 1588 | 131 |
| 317 | 20240116 | 140100 | 553194625 | 1588 | 1588 | 1588 | 1588 | 33 |
| 318 | 20240116 | 140000 | 553142221 | 1588 | 1588 | 1588 | 1588 | 28 |
| 319 | 20240116 | 135900 | 553097757 | 1589 | 1589 | 1589 | 1589 | 377 |
| 320 | 20240116 | 135800 | 552498704 | 1589 | 1589 | 1589 | 1589 | 100 |
| 321 | 20240116 | 135700 | 552339804 | 1587 | 1587 | 1587 | 1587 | 0 |
| 322 | 20240116 | 135600 | 552339804 | 1587 | 1587 | 1587 | 1587 | 0 |
| 323 | 20240116 | 135500 | 552339804 | 1587 | 1587 | 1587 | 1587 | 3000 |
| 324 | 20240116 | 135400 | 547578804 | 1587 | 1587 | 1587 | 1587 | 16 |
| 325 | 20240116 | 135300 | 547553412 | 1587 | 1588 | 1588 | 1587 | 17 |
| 326 | 20240116 | 135200 | 547526431 | 1587 | 1589 | 1589 | 1587 | 903 |
| 327 | 20240116 | 135100 | 546093239 | 1589 | 1590 | 1590 | 1589 | 279 |
| 328 | 20240116 | 135000 | 545649907 | 1593 | 1593 | 1593 | 1593 | 0 |
| 329 | 20240116 | 134900 | 545649907 | 1593 | 1593 | 1593 | 1593 | 0 |
| 330 | 20240116 | 134800 | 545649907 | 1593 | 1593 | 1593 | 1593 | 0 |
| 331 | 20240116 | 134700 | 545649907 | 1593 | 1594 | 1594 | 1593 | 8692 |
| 332 | 20240116 | 134600 | 531795559 | 1594 | 1594 | 1594 | 1594 | 25 |
| 333 | 20240116 | 134500 | 531755709 | 1594 | 1594 | 1594 | 1594 | 0 |
| 334 | 20240116 | 134400 | 531755709 | 1594 | 1594 | 1594 | 1594 | 0 |
| 335 | 20240116 | 134300 | 531755709 | 1594 | 1595 | 1595 | 1594 | 1634 |
| 336 | 20240116 | 134200 | 529151069 | 1595 | 1595 | 1595 | 1595 | 18 |
| 337 | 20240116 | 134100 | 529122359 | 1595 | 1595 | 1595 | 1595 | 4863 |
| 338 | 20240116 | 134000 | 521365874 | 1595 | 1588 | 1595 | 1588 | 11608 |
| 339 | 20240116 | 133900 | 502873846 | 1588 | 1591 | 1591 | 1588 | 5937 |
| 340 | 20240116 | 133800 | 493445887 | 1590 | 1590 | 1590 | 1590 | 5265 |
| 341 | 20240116 | 133700 | 485074537 | 1590 | 1590 | 1590 | 1590 | 0 |
| 342 | 20240116 | 133600 | 485074537 | 1590 | 1590 | 1590 | 1590 | 0 |
| 343 | 20240116 | 133500 | 485074537 | 1590 | 1590 | 1590 | 1590 | 736 |
| 344 | 20240116 | 133400 | 483904297 | 1590 | 1590 | 1590 | 1590 | 10 |
| 345 | 20240116 | 133300 | 483888397 | 1588 | 1588 | 1588 | 1588 | 1 |
| 346 | 20240116 | 133200 | 483886809 | 1588 | 1588 | 1588 | 1588 | 11 |
| 347 | 20240116 | 133100 | 483869341 | 1588 | 1588 | 1588 | 1588 | 0 |
| 348 | 20240116 | 133000 | 483869341 | 1588 | 1588 | 1588 | 1588 | 0 |
| 349 | 20240116 | 132900 | 483869341 | 1588 | 1588 | 1588 | 1588 | 0 |
| 350 | 20240116 | 132800 | 483869341 | 1588 | 1588 | 1588 | 1588 | 3405 |
| 351 | 20240116 | 132700 | 478462201 | 1589 | 1589 | 1589 | 1589 | 0 |
| 352 | 20240116 | 132600 | 478462201 | 1589 | 1589 | 1589 | 1589 | 1090 |
| 353 | 20240116 | 132500 | 476730191 | 1588 | 1588 | 1588 | 1588 | 0 |
| 354 | 20240116 | 132400 | 476730191 | 1588 | 1588 | 1588 | 1588 | 14 |
| 355 | 20240116 | 132300 | 476707959 | 1588 | 1588 | 1588 | 1588 | 1 |
| 356 | 20240116 | 132200 | 476706371 | 1588 | 1588 | 1588 | 1588 | 500 |
| 357 | 20240116 | 132100 | 475912371 | 1589 | 1589 | 1589 | 1589 | 35 |
| 358 | 20240116 | 132000 | 475856756 | 1588 | 1588 | 1588 | 1588 | 42 |
| 359 | 20240116 | 131900 | 475790060 | 1589 | 1589 | 1589 | 1589 | 1 |
| 360 | 20240116 | 131800 | 475788471 | 1589 | 1589 | 1589 | 1589 | 0 |
| 361 | 20240116 | 131700 | 475788471 | 1589 | 1589 | 1589 | 1589 | 500 |
| 362 | 20240116 | 131600 | 474993971 | 1589 | 1589 | 1589 | 1589 | 2 |
| 363 | 20240116 | 131500 | 474990793 | 1589 | 1589 | 1589 | 1589 | 420 |
| 364 | 20240116 | 131400 | 474323413 | 1589 | 1589 | 1589 | 1589 | 502 |
| 365 | 20240116 | 131300 | 473525735 | 1590 | 1590 | 1590 | 1590 | 1 |
| 366 | 20240116 | 131200 | 473524145 | 1590 | 1590 | 1590 | 1590 | 130 |
| 367 | 20240116 | 131100 | 473317445 | 1590 | 1590 | 1590 | 1590 | 10 |
| 368 | 20240116 | 131000 | 473301545 | 1590 | 1590 | 1590 | 1590 | 0 |
| 369 | 20240116 | 130900 | 473301545 | 1590 | 1590 | 1590 | 1590 | 190 |
| 370 | 20240116 | 130800 | 472999445 | 1590 | 1590 | 1590 | 1590 | 0 |
| 371 | 20240116 | 130700 | 472999445 | 1590 | 1590 | 1590 | 1590 | 0 |
| 372 | 20240116 | 130600 | 472999445 | 1590 | 1590 | 1590 | 1590 | 6 |
| 373 | 20240116 | 130500 | 472989905 | 1590 | 1590 | 1590 | 1590 | 1 |
| 374 | 20240116 | 130400 | 472988315 | 1596 | 1596 | 1596 | 1596 | 0 |
| 375 | 20240116 | 130300 | 472988315 | 1596 | 1588 | 1596 | 1588 | 1001 |
| 376 | 20240116 | 130200 | 471398719 | 1588 | 1588 | 1588 | 1588 | 0 |
| 377 | 20240116 | 130100 | 471398719 | 1588 | 1588 | 1588 | 1588 | 1 |
| 378 | 20240116 | 130000 | 471397131 | 1597 | 1597 | 1597 | 1597 | 10 |
| 379 | 20240116 | 125900 | 471381161 | 1597 | 1597 | 1597 | 1597 | 0 |
| 380 | 20240116 | 125800 | 471381161 | 1597 | 1597 | 1597 | 1597 | 1 |
| 381 | 20240116 | 125700 | 471379564 | 1588 | 1588 | 1588 | 1588 | 1 |
| 382 | 20240116 | 125600 | 471377976 | 1596 | 1596 | 1596 | 1596 | 313 |
| 383 | 20240116 | 125500 | 470878428 | 1599 | 1599 | 1599 | 1599 | 0 |
| 384 | 20240116 | 125400 | 470878428 | 1599 | 1599 | 1599 | 1599 | 4000 |
| 385 | 20240116 | 125300 | 464482428 | 1588 | 1588 | 1588 | 1588 | 0 |
| 386 | 20240116 | 125200 | 464482428 | 1588 | 1588 | 1588 | 1588 | 0 |
| 387 | 20240116 | 125100 | 464482428 | 1588 | 1598 | 1598 | 1588 | 785 |
| 388 | 20240116 | 125000 | 463230688 | 1597 | 1597 | 1597 | 1597 | 0 |
| 389 | 20240116 | 124900 | 463230688 | 1597 | 1596 | 1597 | 1596 | 127 |
| 390 | 20240116 | 124800 | 463027926 | 1594 | 1594 | 1594 | 1594 | 2530 |
| 391 | 20240116 | 124700 | 458995106 | 1594 | 1589 | 1594 | 1588 | 2744 |
| 392 | 20240116 | 124600 | 454628632 | 1594 | 1594 | 1594 | 1594 | 720 |
| 393 | 20240116 | 124500 | 453480952 | 1593 | 1593 | 1593 | 1593 | 144 |
| 394 | 20240116 | 124400 | 453251560 | 1594 | 1594 | 1594 | 1594 | 0 |
| 395 | 20240116 | 124300 | 453251560 | 1594 | 1594 | 1594 | 1594 | 1 |
| 396 | 20240116 | 124200 | 453249966 | 1588 | 1588 | 1588 | 1588 | 420 |
| 397 | 20240116 | 124100 | 452583006 | 1588 | 1589 | 1589 | 1588 | 290 |
| 398 | 20240116 | 124000 | 452122208 | 1594 | 1594 | 1594 | 1594 | 0 |
| 399 | 20240116 | 123900 | 452122208 | 1594 | 1590 | 1594 | 1590 | 627 |
| 400 | 20240116 | 123800 | 451124650 | 1589 | 1589 | 1589 | 1589 | 221 |
| 401 | 20240116 | 123700 | 450773481 | 1589 | 1589 | 1589 | 1589 | 110 |
| 402 | 20240116 | 123600 | 450598691 | 1589 | 1589 | 1589 | 1589 | 0 |
| 403 | 20240116 | 123500 | 450598691 | 1589 | 1589 | 1589 | 1589 | 201 |
| 404 | 20240116 | 123400 | 450279302 | 1589 | 1589 | 1589 | 1589 | 1 |
| 405 | 20240116 | 123300 | 450277713 | 1589 | 1589 | 1589 | 1589 | 8 |
| 406 | 20240116 | 123200 | 450265001 | 1590 | 1590 | 1590 | 1590 | 0 |
| 407 | 20240116 | 123100 | 450265001 | 1590 | 1590 | 1590 | 1590 | 0 |
| 408 | 20240116 | 123000 | 450265001 | 1590 | 1590 | 1590 | 1590 | 10 |
| 409 | 20240116 | 122900 | 450249101 | 1590 | 1586 | 1590 | 1586 | 201 |
| 410 | 20240116 | 122800 | 449930311 | 1585 | 1586 | 1586 | 1585 | 1553 |
| 411 | 20240116 | 122700 | 447468221 | 1586 | 1586 | 1586 | 1586 | 673 |
| 412 | 20240116 | 122600 | 446400843 | 1586 | 1586 | 1586 | 1586 | 0 |
| 413 | 20240116 | 122500 | 446400843 | 1586 | 1590 | 1590 | 1586 | 2321 |
| 414 | 20240116 | 122400 | 442718173 | 1590 | 1590 | 1590 | 1590 | 119 |
| 415 | 20240116 | 122300 | 442528963 | 1590 | 1590 | 1590 | 1590 | 0 |
| 416 | 20240116 | 122200 | 442528963 | 1590 | 1590 | 1590 | 1590 | 18 |
| 417 | 20240116 | 122100 | 442500343 | 1590 | 1590 | 1590 | 1590 | 128 |
| 418 | 20240116 | 122000 | 442296823 | 1586 | 1588 | 1588 | 1586 | 3000 |
| 419 | 20240116 | 121900 | 437538820 | 1588 | 1588 | 1588 | 1588 | 1440 |
| 420 | 20240116 | 121800 | 435252100 | 1587 | 1587 | 1587 | 1587 | 1 |
| 421 | 20240116 | 121700 | 435250513 | 1588 | 1588 | 1588 | 1587 | 4063 |
| 422 | 20240116 | 121600 | 428799190 | 1587 | 1587 | 1587 | 1587 | 432 |
| 423 | 20240116 | 121500 | 428113606 | 1587 | 1587 | 1587 | 1587 | 404 |
| 424 | 20240116 | 121400 | 427472458 | 1587 | 1588 | 1588 | 1587 | 53 |
| 425 | 20240116 | 121300 | 427388344 | 1586 | 1587 | 1587 | 1586 | 1000 |
| 426 | 20240116 | 121200 | 425801677 | 1588 | 1588 | 1588 | 1587 | 208 |
| 427 | 20240116 | 121100 | 425471375 | 1588 | 1589 | 1589 | 1587 | 6625 |
| 428 | 20240116 | 121000 | 414952851 | 1589 | 1589 | 1589 | 1589 | 151 |
| 429 | 20240116 | 120900 | 414712912 | 1589 | 1589 | 1589 | 1589 | 1 |
| 430 | 20240116 | 120800 | 414711323 | 1589 | 1589 | 1589 | 1589 | 1 |
| 431 | 20240116 | 120700 | 414709734 | 1589 | 1589 | 1589 | 1589 | 147 |
| 432 | 20240116 | 120600 | 414476151 | 1589 | 1589 | 1589 | 1589 | 698 |
| 433 | 20240116 | 120500 | 413367029 | 1589 | 1589 | 1589 | 1589 | 300 |
| 434 | 20240116 | 120400 | 412890329 | 1589 | 1589 | 1589 | 1589 | 2 |
| 435 | 20240116 | 120300 | 412887151 | 1589 | 1590 | 1590 | 1589 | 270 |
| 436 | 20240116 | 120200 | 412458071 | 1590 | 1590 | 1590 | 1590 | 454 |
| 437 | 20240116 | 120100 | 411736211 | 1590 | 1590 | 1590 | 1590 | 11 |
| 438 | 20240116 | 120000 | 411718721 | 1589 | 1589 | 1589 | 1589 | 10 |
| 439 | 20240116 | 115900 | 411702831 | 1590 | 1590 | 1590 | 1590 | 1 |
| 440 | 20240116 | 115800 | 411701241 | 1593 | 1593 | 1593 | 1593 | 0 |
| 441 | 20240116 | 115700 | 411701241 | 1593 | 1593 | 1593 | 1593 | 62 |
| 442 | 20240116 | 115600 | 411602475 | 1593 | 1593 | 1593 | 1593 | 41 |
| 443 | 20240116 | 115500 | 411537162 | 1587 | 1587 | 1587 | 1587 | 0 |
| 444 | 20240116 | 115400 | 411537162 | 1587 | 1587 | 1587 | 1587 | 0 |
| 445 | 20240116 | 115300 | 411537162 | 1587 | 1587 | 1587 | 1587 | 2106 |
| 446 | 20240116 | 115200 | 408194940 | 1593 | 1593 | 1593 | 1593 | 101 |
| 447 | 20240116 | 115100 | 408034047 | 1593 | 1593 | 1593 | 1593 | 0 |
| 448 | 20240116 | 115000 | 408034047 | 1593 | 1589 | 1593 | 1588 | 10074 |
| 449 | 20240116 | 114900 | 392024950 | 1593 | 1593 | 1593 | 1593 | 0 |
| 450 | 20240116 | 114800 | 392024950 | 1593 | 1593 | 1593 | 1593 | 0 |
| 451 | 20240116 | 114700 | 392024950 | 1593 | 1593 | 1593 | 1593 | 551 |
| 452 | 20240116 | 114600 | 391147207 | 1589 | 1589 | 1589 | 1589 | 0 |
| 453 | 20240116 | 114500 | 391147207 | 1589 | 1589 | 1589 | 1589 | 300 |
| 454 | 20240116 | 114400 | 390670507 | 1591 | 1591 | 1591 | 1591 | 1 |
| 455 | 20240116 | 114300 | 390668916 | 1589 | 1589 | 1589 | 1589 | 0 |
| 456 | 20240116 | 114200 | 390668916 | 1589 | 1589 | 1589 | 1589 | 0 |
| 457 | 20240116 | 114100 | 390668916 | 1589 | 1589 | 1589 | 1588 | 551 |
| 458 | 20240116 | 114000 | 389793826 | 1589 | 1590 | 1590 | 1589 | 2063 |
| 459 | 20240116 | 113900 | 386514116 | 1591 | 1591 | 1591 | 1591 | 1 |
| 460 | 20240116 | 113800 | 386512525 | 1591 | 1591 | 1591 | 1591 | 350 |
| 461 | 20240116 | 113700 | 385955675 | 1591 | 1591 | 1591 | 1591 | 1500 |
| 462 | 20240116 | 113600 | 383569175 | 1591 | 1591 | 1591 | 1591 | 0 |
| 463 | 20240116 | 113500 | 383569175 | 1591 | 1591 | 1591 | 1591 | 0 |
| 464 | 20240116 | 113400 | 383569175 | 1591 | 1593 | 1593 | 1591 | 203 |
| 465 | 20240116 | 113300 | 383246102 | 1591 | 1591 | 1591 | 1591 | 50 |
| 466 | 20240116 | 113200 | 383166552 | 1594 | 1594 | 1594 | 1594 | 1 |
| 467 | 20240116 | 113100 | 383164958 | 1594 | 1597 | 1597 | 1594 | 184 |
| 468 | 20240116 | 113000 | 382871659 | 1595 | 1595 | 1595 | 1595 | 0 |
| 469 | 20240116 | 112900 | 382871659 | 1595 | 1595 | 1597 | 1595 | 110 |
| 470 | 20240116 | 112800 | 382696205 | 1597 | 1597 | 1597 | 1597 | 2 |
| 471 | 20240116 | 112700 | 382693011 | 1595 | 1594 | 1595 | 1594 | 730 |
| 472 | 20240116 | 112600 | 381529389 | 1594 | 1594 | 1594 | 1594 | 421 |
| 473 | 20240116 | 112500 | 380858315 | 1594 | 1590 | 1594 | 1590 | 11 |
| 474 | 20240116 | 112400 | 380840821 | 1590 | 1590 | 1590 | 1590 | 1196 |
| 475 | 20240116 | 112300 | 378939181 | 1590 | 1590 | 1590 | 1590 | 454 |
| 476 | 20240116 | 112200 | 378217321 | 1589 | 1590 | 1590 | 1588 | 2315 |
| 477 | 20240116 | 112100 | 374538412 | 1590 | 1591 | 1591 | 1590 | 591 |
| 478 | 20240116 | 112000 | 373598622 | 1596 | 1596 | 1596 | 1596 | 0 |
| 479 | 20240116 | 111900 | 373598622 | 1596 | 1595 | 1596 | 1595 | 11 |
| 480 | 20240116 | 111800 | 373581076 | 1596 | 1596 | 1596 | 1596 | 0 |
| 481 | 20240116 | 111700 | 373581076 | 1596 | 1596 | 1596 | 1596 | 1 |
| 482 | 20240116 | 111600 | 373579480 | 1589 | 1589 | 1589 | 1589 | 20 |
| 483 | 20240116 | 111500 | 373547700 | 1589 | 1589 | 1589 | 1589 | 1239 |
| 484 | 20240116 | 111400 | 371578929 | 1589 | 1589 | 1589 | 1589 | 0 |
| 485 | 20240116 | 111300 | 371578929 | 1589 | 1589 | 1589 | 1589 | 271 |
| 486 | 20240116 | 111200 | 371148310 | 1589 | 1589 | 1589 | 1589 | 2342 |
| 487 | 20240116 | 111100 | 367426872 | 1589 | 1589 | 1589 | 1589 | 625 |
| 488 | 20240116 | 111000 | 366433747 | 1588 | 1589 | 1589 | 1588 | 1300 |
| 489 | 20240116 | 110900 | 364368347 | 1589 | 1591 | 1591 | 1589 | 4969 |
| 490 | 20240116 | 110800 | 356471671 | 1599 | 1599 | 1599 | 1599 | 0 |
| 491 | 20240116 | 110700 | 356471671 | 1599 | 1590 | 1599 | 1590 | 6 |
| 492 | 20240116 | 110600 | 356462122 | 1590 | 1593 | 1593 | 1590 | 9547 |
| 493 | 20240116 | 110500 | 341280715 | 1591 | 1598 | 1598 | 1590 | 4112 |
| 494 | 20240116 | 110400 | 334737002 | 1594 | 1594 | 1594 | 1594 | 3 |
| 495 | 20240116 | 110300 | 334732220 | 1594 | 1601 | 1601 | 1594 | 3000 |
| 496 | 20240116 | 110200 | 329945174 | 1605 | 1605 | 1605 | 1605 | 90 |
| 497 | 20240116 | 110100 | 329800724 | 1605 | 1605 | 1605 | 1605 | 0 |
| 498 | 20240116 | 110000 | 329800724 | 1605 | 1604 | 1606 | 1604 | 808 |
| 499 | 20240116 | 105900 | 328503479 | 1600 | 1600 | 1600 | 1600 | 0 |
| 500 | 20240116 | 105800 | 328503479 | 1600 | 1602 | 1602 | 1600 | 152 |
| 501 | 20240116 | 105700 | 328260219 | 1602 | 1602 | 1602 | 1602 | 536 |
| 502 | 20240116 | 105600 | 327401547 | 1602 | 1600 | 1602 | 1600 | 80 |
| 503 | 20240116 | 105500 | 327273462 | 1600 | 1599 | 1600 | 1599 | 4745 |
| 504 | 20240116 | 105400 | 319681806 | 1595 | 1595 | 1595 | 1595 | 2 |
| 505 | 20240116 | 105300 | 319678616 | 1594 | 1594 | 1594 | 1590 | 5229 |
| 506 | 20240116 | 105200 | 311353311 | 1599 | 1599 | 1599 | 1599 | 0 |
| 507 | 20240116 | 105100 | 311353311 | 1599 | 1599 | 1599 | 1599 | 50 |
| 508 | 20240116 | 105000 | 311273361 | 1599 | 1599 | 1599 | 1599 | 0 |
| 509 | 20240116 | 104900 | 311273361 | 1599 | 1599 | 1599 | 1599 | 4 |
| 510 | 20240116 | 104800 | 311266965 | 1593 | 1593 | 1593 | 1593 | 75 |
| 511 | 20240116 | 104700 | 311147490 | 1599 | 1599 | 1599 | 1599 | 11 |
| 512 | 20240116 | 104600 | 311129901 | 1592 | 1599 | 1599 | 1592 | 645 |
| 513 | 20240116 | 104500 | 310102401 | 1599 | 1599 | 1599 | 1599 | 3 |
| 514 | 20240116 | 104400 | 310097604 | 1599 | 1599 | 1599 | 1599 | 2 |
| 515 | 20240116 | 104300 | 310094406 | 1599 | 1599 | 1599 | 1594 | 62 |
| 516 | 20240116 | 104200 | 309995518 | 1594 | 1594 | 1594 | 1594 | 16 |
| 517 | 20240116 | 104100 | 309970014 | 1592 | 1592 | 1592 | 1592 | 1472 |
| 518 | 20240116 | 104000 | 307626590 | 1591 | 1591 | 1591 | 1591 | 0 |
| 519 | 20240116 | 103900 | 307626590 | 1591 | 1598 | 1598 | 1591 | 877 |
| 520 | 20240116 | 103800 | 306231262 | 1599 | 1599 | 1599 | 1599 | 21 |
| 521 | 20240116 | 103700 | 306197683 | 1599 | 1599 | 1599 | 1599 | 626 |
| 522 | 20240116 | 103600 | 305196709 | 1599 | 1599 | 1599 | 1599 | 49 |
| 523 | 20240116 | 103500 | 305118358 | 1598 | 1598 | 1598 | 1598 | 700 |
| 524 | 20240116 | 103400 | 303999758 | 1598 | 1598 | 1598 | 1598 | 800 |
| 525 | 20240116 | 103300 | 302721358 | 1599 | 1599 | 1599 | 1599 | 0 |
| 526 | 20240116 | 103200 | 302721358 | 1599 | 1599 | 1599 | 1599 | 0 |
| 527 | 20240116 | 103100 | 302721358 | 1599 | 1599 | 1599 | 1599 | 0 |
| 528 | 20240116 | 103000 | 302721358 | 1599 | 1599 | 1599 | 1599 | 2 |
| 529 | 20240116 | 102900 | 302718160 | 1590 | 1590 | 1590 | 1590 | 157 |
| 530 | 20240116 | 102800 | 302468530 | 1590 | 1590 | 1590 | 1590 | 5000 |
| 531 | 20240116 | 102700 | 294518530 | 1600 | 1594 | 1600 | 1590 | 1505 |
| 532 | 20240116 | 102600 | 292123688 | 1594 | 1600 | 1600 | 1594 | 14 |
| 533 | 20240116 | 102500 | 292101306 | 1600 | 1600 | 1600 | 1600 | 10 |
| 534 | 20240116 | 102400 | 292085306 | 1600 | 1600 | 1600 | 1600 | 3 |
| 535 | 20240116 | 102300 | 292080506 | 1600 | 1600 | 1600 | 1600 | 0 |
| 536 | 20240116 | 102200 | 292080506 | 1600 | 1600 | 1600 | 1594 | 585 |
| 537 | 20240116 | 102100 | 291147143 | 1600 | 1600 | 1600 | 1600 | 151 |
| 538 | 20240116 | 102000 | 290905543 | 1600 | 1600 | 1600 | 1600 | 3 |
| 539 | 20240116 | 101900 | 290900743 | 1600 | 1600 | 1600 | 1600 | 501 |
| 540 | 20240116 | 101800 | 290099143 | 1604 | 1600 | 1604 | 1597 | 66 |
| 541 | 20240116 | 101700 | 289993673 | 1600 | 1594 | 1600 | 1594 | 344 |
| 542 | 20240116 | 101600 | 289444326 | 1594 | 1594 | 1594 | 1594 | 0 |
| 543 | 20240116 | 101500 | 289444326 | 1594 | 1593 | 1594 | 1591 | 62 |
| 544 | 20240116 | 101400 | 289345584 | 1593 | 1594 | 1594 | 1590 | 451 |
| 545 | 20240116 | 101300 | 288627915 | 1594 | 1594 | 1594 | 1594 | 21 |
| 546 | 20240116 | 101200 | 288594441 | 1594 | 1594 | 1594 | 1594 | 10 |
| 547 | 20240116 | 101100 | 288578501 | 1595 | 1595 | 1595 | 1595 | 18 |
| 548 | 20240116 | 101000 | 288549791 | 1595 | 1595 | 1595 | 1595 | 62 |
| 549 | 20240116 | 100900 | 288450901 | 1597 | 1597 | 1597 | 1597 | 1 |
| 550 | 20240116 | 100800 | 288449304 | 1597 | 1597 | 1597 | 1597 | 1 |
| 551 | 20240116 | 100700 | 288447707 | 1597 | 1597 | 1600 | 1597 | 3004 |
| 552 | 20240116 | 100600 | 283642057 | 1597 | 1589 | 1597 | 1589 | 442 |
| 553 | 20240116 | 100500 | 282938198 | 1589 | 1597 | 1597 | 1589 | 6513 |
| 554 | 20240116 | 100400 | 272578492 | 1596 | 1594 | 1597 | 1593 | 281 |
| 555 | 20240116 | 100300 | 272130606 | 1593 | 1593 | 1593 | 1593 | 724 |
| 556 | 20240116 | 100200 | 270977274 | 1591 | 1596 | 1596 | 1591 | 7665 |
| 557 | 20240116 | 100100 | 258755393 | 1596 | 1602 | 1602 | 1596 | 16272 |
| 558 | 20240116 | 100000 | 232748493 | 1600 | 1600 | 1600 | 1600 | 143 |
| 559 | 20240116 | 095900 | 232519693 | 1600 | 1602 | 1602 | 1600 | 9768 |
| 560 | 20240116 | 095800 | 216890257 | 1602 | 1603 | 1603 | 1602 | 20 |
| 561 | 20240116 | 095700 | 216858198 | 1604 | 1605 | 1605 | 1604 | 55 |
| 562 | 20240116 | 095600 | 216769977 | 1605 | 1613 | 1613 | 1605 | 6 |
| 563 | 20240116 | 095500 | 216760323 | 1613 | 1613 | 1613 | 1613 | 67 |
| 564 | 20240116 | 095400 | 216652252 | 1613 | 1603 | 1613 | 1603 | 98 |
| 565 | 20240116 | 095300 | 216495060 | 1600 | 1601 | 1603 | 1600 | 5947 |
| 566 | 20240116 | 095200 | 206979755 | 1600 | 1603 | 1603 | 1600 | 2074 |
| 567 | 20240116 | 095100 | 203660467 | 1601 | 1605 | 1605 | 1601 | 9492 |
| 568 | 20240116 | 095000 | 188452873 | 1605 | 1605 | 1605 | 1605 | 500 |
| 569 | 20240116 | 094900 | 187650373 | 1605 | 1605 | 1605 | 1604 | 2150 |
| 570 | 20240116 | 094800 | 184201623 | 1605 | 1605 | 1605 | 1605 | 145 |
| 571 | 20240116 | 094700 | 183968898 | 1605 | 1606 | 1606 | 1605 | 1618 |
| 572 | 20240116 | 094600 | 181371742 | 1606 | 1606 | 1606 | 1606 | 200 |
| 573 | 20240116 | 094500 | 181050542 | 1606 | 1610 | 1610 | 1606 | 25148 |
| 574 | 20240116 | 094400 | 140564287 | 1610 | 1612 | 1612 | 1610 | 6749 |
| 575 | 20240116 | 094300 | 129698389 | 1610 | 1610 | 1610 | 1610 | 3567 |
| 576 | 20240116 | 094200 | 123955519 | 1610 | 1611 | 1614 | 1610 | 6534 |
| 577 | 20240116 | 094100 | 113435723 | 1614 | 1613 | 1614 | 1613 | 250 |
| 578 | 20240116 | 094000 | 113032288 | 1614 | 1614 | 1614 | 1614 | 60 |
| 579 | 20240116 | 093900 | 112935448 | 1614 | 1613 | 1614 | 1610 | 6051 |
| 580 | 20240116 | 093800 | 103192376 | 1614 | 1615 | 1615 | 1614 | 62 |
| 581 | 20240116 | 093700 | 103092306 | 1615 | 1615 | 1615 | 1615 | 0 |
| 582 | 20240116 | 093600 | 103092306 | 1615 | 1620 | 1620 | 1615 | 3049 |
| 583 | 20240116 | 093500 | 98167974 | 1620 | 1615 | 1620 | 1615 | 202 |
| 584 | 20240116 | 093400 | 97841734 | 1615 | 1615 | 1615 | 1615 | 50 |
| 585 | 20240116 | 093300 | 97760984 | 1614 | 1620 | 1620 | 1614 | 96 |
| 586 | 20240116 | 093200 | 97606034 | 1614 | 1621 | 1621 | 1614 | 873 |
| 587 | 20240116 | 093100 | 96194415 | 1621 | 1619 | 1621 | 1619 | 4483 |
| 588 | 20240116 | 093000 | 88930557 | 1618 | 1615 | 1618 | 1615 | 9125 |
| 589 | 20240116 | 092900 | 74185179 | 1614 | 1615 | 1615 | 1614 | 2199 |
| 590 | 20240116 | 092800 | 70635923 | 1616 | 1616 | 1616 | 1616 | 0 |
| 591 | 20240116 | 092700 | 70635923 | 1616 | 1614 | 1616 | 1614 | 102 |
| 592 | 20240116 | 092600 | 70471291 | 1614 | 1614 | 1615 | 1614 | 949 |
| 593 | 20240116 | 092500 | 68939182 | 1616 | 1615 | 1616 | 1615 | 232 |
| 594 | 20240116 | 092400 | 68564468 | 1616 | 1616 | 1616 | 1616 | 0 |
| 595 | 20240116 | 092300 | 68564468 | 1616 | 1616 | 1616 | 1616 | 0 |
| 596 | 20240116 | 092200 | 68564468 | 1616 | 1617 | 1617 | 1616 | 329 |
| 597 | 20240116 | 092100 | 68032803 | 1617 | 1614 | 1618 | 1614 | 2258 |
| 598 | 20240116 | 092000 | 64388371 | 1619 | 1616 | 1619 | 1614 | 515 |
| 599 | 20240116 | 091900 | 63557008 | 1619 | 1619 | 1620 | 1617 | 2034 |
| 600 | 20240116 | 091800 | 60264161 | 1619 | 1621 | 1621 | 1615 | 252 |
| 601 | 20240116 | 091700 | 59855987 | 1621 | 1621 | 1622 | 1615 | 2013 |
| 602 | 20240116 | 091600 | 56604913 | 1622 | 1619 | 1622 | 1615 | 136 |
| 603 | 20240116 | 091500 | 56384540 | 1619 | 1614 | 1619 | 1610 | 5453 |
| 604 | 20240116 | 091400 | 47579014 | 1614 | 1610 | 1614 | 1610 | 1001 |
| 605 | 20240116 | 091300 | 45967400 | 1615 | 1615 | 1615 | 1609 | 1002 |
| 606 | 20240116 | 091200 | 44355170 | 1615 | 1606 | 1615 | 1604 | 3753 |
| 607 | 20240116 | 091100 | 38329370 | 1609 | 1609 | 1609 | 1605 | 5719 |
| 608 | 20240116 | 091000 | 29150347 | 1609 | 1609 | 1609 | 1609 | 1789 |
| 609 | 20240116 | 090900 | 26271846 | 1615 | 1615 | 1615 | 1615 | 2 |
| 610 | 20240116 | 090800 | 26268616 | 1616 | 1616 | 1616 | 1616 | 1 |
| 611 | 20240116 | 090700 | 26267000 | 1616 | 1608 | 1616 | 1604 | 1318 |
| 612 | 20240116 | 090600 | 24147591 | 1610 | 1615 | 1615 | 1604 | 3070 |
| 613 | 20240116 | 090500 | 19212551 | 1615 | 1616 | 1617 | 1615 | 445 |
| 614 | 20240116 | 090400 | 18493870 | 1616 | 1615 | 1616 | 1602 | 783 |
| 615 | 20240116 | 090300 | 17231831 | 1615 | 1606 | 1617 | 1605 | 813 |
| 616 | 20240116 | 090200 | 15926814 | 1618 | 1612 | 1622 | 1605 | 2130 |
| 617 | 20240116 | 090100 | 12503841 | 1624 | 1627 | 1627 | 1613 | 5697 |
| 618 | 20240116 | 090000 | 3290580 | 1629 | 1629 | 1629 | 1629 | 2020 |