30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 3 | 20240118 | 192000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20240118 | 191900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20240118 | 191800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20240118 | 191700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20240118 | 191600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20240118 | 191500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20240118 | 191400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20240118 | 191300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20240118 | 191200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20240118 | 191100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20240118 | 191000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20240118 | 190900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20240118 | 190800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20240118 | 190700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20240118 | 190600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20240118 | 190500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20240118 | 190400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20240118 | 190300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20240118 | 190200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20240118 | 190100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20240118 | 190000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20240118 | 185900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20240118 | 185800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20240118 | 185700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20240118 | 185600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20240118 | 185500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20240118 | 185400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20240118 | 185300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20240118 | 185200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20240118 | 185100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 33 | 20240118 | 185000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20240118 | 184900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20240118 | 184800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20240118 | 184700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20240118 | 184600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20240118 | 184500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20240118 | 184400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20240118 | 184300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20240118 | 184200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20240118 | 184100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20240118 | 184000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20240118 | 183900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20240118 | 183800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20240118 | 183700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20240118 | 183600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20240118 | 183500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20240118 | 183400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20240118 | 183300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20240118 | 183200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20240118 | 183100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20240118 | 183000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20240118 | 182900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20240118 | 182800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20240118 | 182700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20240118 | 182600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20240118 | 182500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20240118 | 182400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20240118 | 182300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20240118 | 182200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20240118 | 182100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 63 | 20240118 | 182000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20240118 | 181900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20240118 | 181800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20240118 | 181700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20240118 | 181600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20240118 | 181500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20240118 | 181400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20240118 | 181300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20240118 | 181200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20240118 | 181100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20240118 | 181000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20240118 | 180900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20240118 | 180800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20240118 | 180700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20240118 | 180600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20240118 | 180500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20240118 | 180400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20240118 | 180300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20240118 | 180200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20240118 | 180100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20240118 | 180000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20240118 | 175900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20240118 | 175800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20240118 | 175700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20240118 | 175600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20240118 | 175500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20240118 | 175400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20240118 | 175300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20240118 | 175200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20240118 | 175100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 93 | 20240118 | 175000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20240118 | 174900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20240118 | 174800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20240118 | 174700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20240118 | 174600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20240118 | 174500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20240118 | 174400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20240118 | 174300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20240118 | 174200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20240118 | 174100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20240118 | 174000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20240118 | 173900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20240118 | 173800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20240118 | 173700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20240118 | 173600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20240118 | 173500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20240118 | 173400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20240118 | 173300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20240118 | 173200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20240118 | 173100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20240118 | 173000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20240118 | 172900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20240118 | 172800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20240118 | 172700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20240118 | 172600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20240118 | 172500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20240118 | 172400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20240118 | 172300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20240118 | 172200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20240118 | 172100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 123 | 20240118 | 172000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20240118 | 171900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20240118 | 171800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20240118 | 171700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20240118 | 171600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20240118 | 171500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20240118 | 171400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20240118 | 171300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20240118 | 171200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20240118 | 171100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20240118 | 171000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20240118 | 170900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20240118 | 170800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20240118 | 170700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20240118 | 170600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20240118 | 170500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20240118 | 170400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20240118 | 170300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20240118 | 170200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20240118 | 170100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20240118 | 170000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20240118 | 165900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20240118 | 165800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20240118 | 165700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20240118 | 165600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20240118 | 165500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20240118 | 165400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20240118 | 165300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20240118 | 165200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20240118 | 165100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 153 | 20240118 | 165000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20240118 | 164900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20240118 | 164800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20240118 | 164700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20240118 | 164600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20240118 | 164500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20240118 | 164400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20240118 | 164300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20240118 | 164200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20240118 | 164100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20240118 | 164000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20240118 | 163900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20240118 | 163800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20240118 | 163700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20240118 | 163600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20240118 | 163500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20240118 | 163400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20240118 | 163300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20240118 | 163200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20240118 | 163100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20240118 | 163000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20240118 | 162900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20240118 | 162800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20240118 | 162700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20240118 | 162600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20240118 | 162500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20240118 | 162400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20240118 | 162300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20240118 | 162200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20240118 | 162100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 183 | 20240118 | 162000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20240118 | 161900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20240118 | 161800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20240118 | 161700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20240118 | 161600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20240118 | 161500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20240118 | 161400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20240118 | 161300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20240118 | 161200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20240118 | 161100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20240118 | 161000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20240118 | 160900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20240118 | 160800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20240118 | 160700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20240118 | 160600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20240118 | 160500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20240118 | 160400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20240118 | 160300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20240118 | 160200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20240118 | 160100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20240118 | 160000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20240118 | 155900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 205 | 20240118 | 155800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20240118 | 155700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 207 | 20240118 | 155600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20240118 | 155500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20240118 | 155400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20240118 | 155300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20240118 | 155200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20240118 | 155100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 213 | 20240118 | 155000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 214 | 20240118 | 154900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20240118 | 154800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 216 | 20240118 | 154700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 217 | 20240118 | 154600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 218 | 20240118 | 154500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 219 | 20240118 | 154400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 220 | 20240118 | 154300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 221 | 20240118 | 154200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 222 | 20240118 | 154100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 223 | 20240118 | 154000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20240118 | 153900 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20240118 | 153800 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20240118 | 153700 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20240118 | 153600 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20240118 | 153500 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20240118 | 153400 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20240118 | 153300 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20240118 | 153200 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20240118 | 153100 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 0 |
| 233 | 20240118 | 153000 | 1096641140 | 4235 | 4235 | 4235 | 4235 | 3859 |
| 234 | 20240118 | 152900 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 235 | 20240118 | 152800 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 236 | 20240118 | 152700 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 237 | 20240118 | 152600 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 238 | 20240118 | 152500 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 239 | 20240118 | 152400 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 240 | 20240118 | 152300 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 241 | 20240118 | 152200 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 242 | 20240118 | 152100 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 243 | 20240118 | 152000 | 1080298275 | 4235 | 4235 | 4235 | 4235 | 0 |
| 244 | 20240118 | 151900 | 1080298275 | 4235 | 4245 | 4245 | 4235 | 784 |
| 245 | 20240118 | 151800 | 1076974250 | 4245 | 4245 | 4245 | 4245 | 1682 |
| 246 | 20240118 | 151700 | 1069834160 | 4240 | 4245 | 4245 | 4240 | 182 |
| 247 | 20240118 | 151600 | 1069061755 | 4235 | 4235 | 4235 | 4235 | 94 |
| 248 | 20240118 | 151500 | 1068663665 | 4250 | 4240 | 4250 | 4240 | 1111 |
| 249 | 20240118 | 151400 | 1063952970 | 4250 | 4245 | 4250 | 4225 | 235 |
| 250 | 20240118 | 151300 | 1062956050 | 4225 | 4250 | 4250 | 4225 | 1467 |
| 251 | 20240118 | 151200 | 1056757545 | 4250 | 4245 | 4250 | 4245 | 2023 |
| 252 | 20240118 | 151100 | 1048169905 | 4225 | 4235 | 4235 | 4225 | 48 |
| 253 | 20240118 | 151000 | 1047966925 | 4225 | 4245 | 4245 | 4225 | 101 |
| 254 | 20240118 | 150900 | 1047539930 | 4245 | 4245 | 4245 | 4245 | 2142 |
| 255 | 20240118 | 150800 | 1038447140 | 4245 | 4240 | 4245 | 4240 | 1031 |
| 256 | 20240118 | 150700 | 1034075695 | 4240 | 4240 | 4240 | 4240 | 408 |
| 257 | 20240118 | 150600 | 1032345775 | 4230 | 4230 | 4230 | 4230 | 100 |
| 258 | 20240118 | 150500 | 1031922775 | 4235 | 4230 | 4235 | 4230 | 1077 |
| 259 | 20240118 | 150400 | 1027362065 | 4230 | 4220 | 4230 | 4220 | 1642 |
| 260 | 20240118 | 150300 | 1020422825 | 4220 | 4220 | 4220 | 4215 | 334 |
| 261 | 20240118 | 150200 | 1019013350 | 4215 | 4220 | 4220 | 4215 | 59 |
| 262 | 20240118 | 150100 | 1018764375 | 4220 | 4210 | 4220 | 4210 | 202 |
| 263 | 20240118 | 150000 | 1017913935 | 4215 | 4215 | 4215 | 4215 | 1 |
| 264 | 20240118 | 145900 | 1017909720 | 4210 | 4220 | 4220 | 4210 | 1150 |
| 265 | 20240118 | 145800 | 1013058215 | 4220 | 4220 | 4220 | 4220 | 103 |
| 266 | 20240118 | 145700 | 1012623555 | 4225 | 4220 | 4230 | 4205 | 561 |
| 267 | 20240118 | 145600 | 1010264365 | 4230 | 4230 | 4230 | 4230 | 0 |
| 268 | 20240118 | 145500 | 1010264365 | 4230 | 4230 | 4230 | 4205 | 222 |
| 269 | 20240118 | 145400 | 1009329780 | 4230 | 4220 | 4230 | 4215 | 302 |
| 270 | 20240118 | 145300 | 1008056375 | 4235 | 4235 | 4235 | 4235 | 4 |
| 271 | 20240118 | 145200 | 1008039435 | 4235 | 4235 | 4235 | 4235 | 0 |
| 272 | 20240118 | 145100 | 1008039435 | 4235 | 4235 | 4235 | 4220 | 234 |
| 273 | 20240118 | 145000 | 1007051925 | 4215 | 4215 | 4230 | 4215 | 26 |
| 274 | 20240118 | 144900 | 1006942170 | 4205 | 4210 | 4210 | 4205 | 30 |
| 275 | 20240118 | 144800 | 1006815920 | 4235 | 4230 | 4235 | 4230 | 2 |
| 276 | 20240118 | 144700 | 1006807455 | 4230 | 4210 | 4235 | 4205 | 71 |
| 277 | 20240118 | 144600 | 1006508415 | 4210 | 4255 | 4255 | 4210 | 1846 |
| 278 | 20240118 | 144500 | 998724790 | 4235 | 4265 | 4265 | 4235 | 5438 |
| 279 | 20240118 | 144400 | 975553645 | 4260 | 4245 | 4265 | 4225 | 15770 |
| 280 | 20240118 | 144300 | 908423040 | 4245 | 4215 | 4245 | 4215 | 3594 |
| 281 | 20240118 | 144200 | 893208835 | 4210 | 4195 | 4210 | 4190 | 1256 |
| 282 | 20240118 | 144100 | 887938715 | 4195 | 4195 | 4195 | 4195 | 2114 |
| 283 | 20240118 | 144000 | 879070485 | 4225 | 4225 | 4225 | 4225 | 1 |
| 284 | 20240118 | 143900 | 879066260 | 4215 | 4220 | 4220 | 4215 | 246 |
| 285 | 20240118 | 143800 | 878028255 | 4220 | 4210 | 4220 | 4200 | 51 |
| 286 | 20240118 | 143700 | 877813760 | 4240 | 4190 | 4240 | 4190 | 1815 |
| 287 | 20240118 | 143600 | 870171770 | 4185 | 4190 | 4190 | 4185 | 306 |
| 288 | 20240118 | 143500 | 868889715 | 4190 | 4215 | 4215 | 4190 | 2404 |
| 289 | 20240118 | 143400 | 858785740 | 4245 | 4245 | 4245 | 4225 | 620 |
| 290 | 20240118 | 143300 | 856162110 | 4245 | 4260 | 4260 | 4235 | 1957 |
| 291 | 20240118 | 143200 | 847872910 | 4245 | 4260 | 4265 | 4245 | 4901 |
| 292 | 20240118 | 143100 | 827010605 | 4260 | 4250 | 4265 | 4235 | 8258 |
| 293 | 20240118 | 143000 | 791876495 | 4250 | 4240 | 4260 | 4230 | 5406 |
| 294 | 20240118 | 142900 | 768919415 | 4240 | 4240 | 4245 | 4210 | 12100 |
| 295 | 20240118 | 142800 | 717646625 | 4235 | 4155 | 4240 | 4155 | 10058 |
| 296 | 20240118 | 142700 | 675484140 | 4155 | 4140 | 4155 | 4135 | 5046 |
| 297 | 20240118 | 142600 | 654545955 | 4135 | 4135 | 4135 | 4135 | 99 |
| 298 | 20240118 | 142500 | 654136590 | 4135 | 4135 | 4135 | 4135 | 1500 |
| 299 | 20240118 | 142400 | 647934090 | 4135 | 4120 | 4135 | 4120 | 8177 |
| 300 | 20240118 | 142300 | 614210800 | 4120 | 4120 | 4120 | 4120 | 2516 |
| 301 | 20240118 | 142200 | 603844880 | 4120 | 4120 | 4120 | 4120 | 50 |
| 302 | 20240118 | 142100 | 603638880 | 4120 | 4120 | 4120 | 4120 | 1 |
| 303 | 20240118 | 142000 | 603634760 | 4115 | 4115 | 4115 | 4115 | 1024 |
| 304 | 20240118 | 141900 | 599421000 | 4115 | 4110 | 4115 | 4110 | 212 |
| 305 | 20240118 | 141800 | 598549500 | 4115 | 4115 | 4115 | 4115 | 0 |
| 306 | 20240118 | 141700 | 598549500 | 4115 | 4115 | 4115 | 4115 | 0 |
| 307 | 20240118 | 141600 | 598549500 | 4115 | 4115 | 4115 | 4115 | 16 |
| 308 | 20240118 | 141500 | 598483660 | 4115 | 4115 | 4115 | 4115 | 1 |
| 309 | 20240118 | 141400 | 598479545 | 4110 | 4110 | 4110 | 4110 | 522 |
| 310 | 20240118 | 141300 | 596334125 | 4110 | 4110 | 4110 | 4100 | 371 |
| 311 | 20240118 | 141200 | 594810445 | 4110 | 4110 | 4110 | 4110 | 1 |
| 312 | 20240118 | 141100 | 594806335 | 4110 | 4110 | 4110 | 4110 | 0 |
| 313 | 20240118 | 141000 | 594806335 | 4110 | 4110 | 4110 | 4110 | 0 |
| 314 | 20240118 | 140900 | 594806335 | 4110 | 4110 | 4110 | 4110 | 16 |
| 315 | 20240118 | 140800 | 594740575 | 4110 | 4110 | 4110 | 4110 | 130 |
| 316 | 20240118 | 140700 | 594206275 | 4080 | 4080 | 4105 | 4080 | 304 |
| 317 | 20240118 | 140600 | 592964660 | 4075 | 4115 | 4115 | 4075 | 2006 |
| 318 | 20240118 | 140500 | 584776765 | 4115 | 4110 | 4115 | 4110 | 97 |
| 319 | 20240118 | 140400 | 584377630 | 4085 | 4115 | 4115 | 4085 | 29 |
| 320 | 20240118 | 140300 | 584258915 | 4090 | 4090 | 4090 | 4090 | 36 |
| 321 | 20240118 | 140200 | 584111675 | 4115 | 4115 | 4115 | 4115 | 23 |
| 322 | 20240118 | 140100 | 584017030 | 4115 | 4085 | 4115 | 4085 | 3910 |
| 323 | 20240118 | 140000 | 568042570 | 4085 | 4085 | 4085 | 4085 | 22 |
| 324 | 20240118 | 135900 | 567952700 | 4085 | 4085 | 4085 | 4080 | 469 |
| 325 | 20240118 | 135800 | 566037335 | 4080 | 4080 | 4085 | 4080 | 4933 |
| 326 | 20240118 | 135700 | 545909840 | 4085 | 4090 | 4090 | 4085 | 489 |
| 327 | 20240118 | 135600 | 543912265 | 4095 | 4095 | 4095 | 4095 | 1 |
| 328 | 20240118 | 135500 | 543908170 | 4085 | 4085 | 4085 | 4085 | 556 |
| 329 | 20240118 | 135400 | 541636910 | 4095 | 4090 | 4095 | 4090 | 573 |
| 330 | 20240118 | 135300 | 539292975 | 4095 | 4095 | 4095 | 4095 | 147 |
| 331 | 20240118 | 135200 | 538691010 | 4095 | 4095 | 4095 | 4095 | 1 |
| 332 | 20240118 | 135100 | 538686915 | 4080 | 4090 | 4090 | 4080 | 3200 |
| 333 | 20240118 | 135000 | 525615670 | 4095 | 4095 | 4095 | 4095 | 4 |
| 334 | 20240118 | 134900 | 525599290 | 4095 | 4100 | 4100 | 4095 | 673 |
| 335 | 20240118 | 134800 | 522843300 | 4095 | 4100 | 4100 | 4095 | 226 |
| 336 | 20240118 | 134700 | 521917090 | 4105 | 4110 | 4110 | 4100 | 917 |
| 337 | 20240118 | 134600 | 518153400 | 4120 | 4120 | 4120 | 4120 | 0 |
| 338 | 20240118 | 134500 | 518153400 | 4120 | 4120 | 4120 | 4120 | 0 |
| 339 | 20240118 | 134400 | 518153400 | 4120 | 4120 | 4120 | 4120 | 1 |
| 340 | 20240118 | 134300 | 518149280 | 4110 | 4110 | 4110 | 4110 | 0 |
| 341 | 20240118 | 134200 | 518149280 | 4110 | 4110 | 4110 | 4110 | 3 |
| 342 | 20240118 | 134100 | 518136950 | 4115 | 4115 | 4115 | 4115 | 0 |
| 343 | 20240118 | 134000 | 518136950 | 4115 | 4115 | 4115 | 4115 | 715 |
| 344 | 20240118 | 133900 | 515194725 | 4115 | 4120 | 4120 | 4115 | 4854 |
| 345 | 20240118 | 133800 | 495220275 | 4120 | 4120 | 4120 | 4120 | 1 |
| 346 | 20240118 | 133700 | 495216155 | 4115 | 4115 | 4115 | 4115 | 95 |
| 347 | 20240118 | 133600 | 494825230 | 4115 | 4115 | 4115 | 4115 | 239 |
| 348 | 20240118 | 133500 | 493841745 | 4115 | 4115 | 4115 | 4115 | 0 |
| 349 | 20240118 | 133400 | 493841745 | 4115 | 4115 | 4115 | 4115 | 0 |
| 350 | 20240118 | 133300 | 493841745 | 4115 | 4115 | 4115 | 4115 | 11 |
| 351 | 20240118 | 133200 | 493796480 | 4120 | 4120 | 4120 | 4120 | 0 |
| 352 | 20240118 | 133100 | 493796480 | 4120 | 4120 | 4120 | 4120 | 0 |
| 353 | 20240118 | 133000 | 493796480 | 4120 | 4120 | 4120 | 4120 | 0 |
| 354 | 20240118 | 132900 | 493796480 | 4120 | 4120 | 4120 | 4120 | 1 |
| 355 | 20240118 | 132800 | 493792360 | 4110 | 4120 | 4120 | 4110 | 308 |
| 356 | 20240118 | 132700 | 492525210 | 4115 | 4115 | 4115 | 4115 | 5 |
| 357 | 20240118 | 132600 | 492504635 | 4120 | 4120 | 4120 | 4120 | 32 |
| 358 | 20240118 | 132500 | 492372795 | 4110 | 4115 | 4115 | 4110 | 681 |
| 359 | 20240118 | 132400 | 489570485 | 4100 | 4100 | 4100 | 4100 | 200 |
| 360 | 20240118 | 132300 | 488750485 | 4100 | 4100 | 4100 | 4100 | 86 |
| 361 | 20240118 | 132200 | 488397885 | 4100 | 4115 | 4125 | 4100 | 8220 |
| 362 | 20240118 | 132100 | 454659255 | 4120 | 4120 | 4120 | 4120 | 42 |
| 363 | 20240118 | 132000 | 454486215 | 4115 | 4115 | 4115 | 4115 | 0 |
| 364 | 20240118 | 131900 | 454486215 | 4115 | 4115 | 4115 | 4115 | 119 |
| 365 | 20240118 | 131800 | 453996530 | 4115 | 4115 | 4115 | 4115 | 120 |
| 366 | 20240118 | 131700 | 453502730 | 4120 | 4120 | 4120 | 4115 | 9 |
| 367 | 20240118 | 131600 | 453465660 | 4120 | 4120 | 4120 | 4120 | 1 |
| 368 | 20240118 | 131500 | 453461540 | 4120 | 4120 | 4120 | 4120 | 221 |
| 369 | 20240118 | 131400 | 452551020 | 4120 | 4120 | 4120 | 4120 | 0 |
| 370 | 20240118 | 131300 | 452551020 | 4120 | 4125 | 4125 | 4120 | 207 |
| 371 | 20240118 | 131200 | 451698175 | 4125 | 4125 | 4125 | 4125 | 1 |
| 372 | 20240118 | 131100 | 451694050 | 4120 | 4120 | 4120 | 4120 | 0 |
| 373 | 20240118 | 131000 | 451694050 | 4120 | 4120 | 4120 | 4120 | 1 |
| 374 | 20240118 | 130900 | 451689930 | 4125 | 4125 | 4125 | 4125 | 0 |
| 375 | 20240118 | 130800 | 451689930 | 4125 | 4125 | 4125 | 4125 | 26 |
| 376 | 20240118 | 130700 | 451582680 | 4125 | 4125 | 4125 | 4125 | 254 |
| 377 | 20240118 | 130600 | 450534930 | 4125 | 4120 | 4125 | 4120 | 4 |
| 378 | 20240118 | 130500 | 450518440 | 4120 | 4125 | 4125 | 4120 | 1517 |
| 379 | 20240118 | 130400 | 444268380 | 4120 | 4120 | 4120 | 4120 | 0 |
| 380 | 20240118 | 130300 | 444268380 | 4120 | 4120 | 4120 | 4120 | 200 |
| 381 | 20240118 | 130200 | 443444380 | 4120 | 4120 | 4120 | 4120 | 1 |
| 382 | 20240118 | 130100 | 443440260 | 4125 | 4125 | 4125 | 4125 | 0 |
| 383 | 20240118 | 130000 | 443440260 | 4125 | 4125 | 4125 | 4125 | 0 |
| 384 | 20240118 | 125900 | 443440260 | 4125 | 4125 | 4125 | 4125 | 5 |
| 385 | 20240118 | 125800 | 443419635 | 4125 | 4125 | 4125 | 4120 | 126 |
| 386 | 20240118 | 125700 | 442900470 | 4120 | 4120 | 4120 | 4120 | 1 |
| 387 | 20240118 | 125600 | 442896350 | 4120 | 4120 | 4120 | 4120 | 0 |
| 388 | 20240118 | 125500 | 442896350 | 4120 | 4120 | 4120 | 4120 | 0 |
| 389 | 20240118 | 125400 | 442896350 | 4120 | 4120 | 4120 | 4120 | 0 |
| 390 | 20240118 | 125300 | 442896350 | 4120 | 4120 | 4120 | 4120 | 1559 |
| 391 | 20240118 | 125200 | 436473270 | 4125 | 4125 | 4125 | 4125 | 3 |
| 392 | 20240118 | 125100 | 436460895 | 4125 | 4125 | 4125 | 4125 | 1 |
| 393 | 20240118 | 125000 | 436456770 | 4120 | 4120 | 4120 | 4120 | 0 |
| 394 | 20240118 | 124900 | 436456770 | 4120 | 4120 | 4120 | 4120 | 61 |
| 395 | 20240118 | 124800 | 436205450 | 4120 | 4120 | 4120 | 4120 | 21 |
| 396 | 20240118 | 124700 | 436118930 | 4120 | 4120 | 4120 | 4120 | 6 |
| 397 | 20240118 | 124600 | 436094210 | 4120 | 4120 | 4120 | 4120 | 1 |
| 398 | 20240118 | 124500 | 436090090 | 4120 | 4120 | 4120 | 4120 | 10 |
| 399 | 20240118 | 124400 | 436048890 | 4120 | 4120 | 4120 | 4120 | 0 |
| 400 | 20240118 | 124300 | 436048890 | 4120 | 4125 | 4125 | 4120 | 61 |
| 401 | 20240118 | 124200 | 435797270 | 4125 | 4125 | 4125 | 4125 | 0 |
| 402 | 20240118 | 124100 | 435797270 | 4125 | 4120 | 4125 | 4120 | 46 |
| 403 | 20240118 | 124000 | 435607525 | 4125 | 4125 | 4125 | 4125 | 4 |
| 404 | 20240118 | 123900 | 435591025 | 4125 | 4125 | 4125 | 4125 | 0 |
| 405 | 20240118 | 123800 | 435591025 | 4125 | 4120 | 4125 | 4120 | 82 |
| 406 | 20240118 | 123700 | 435253175 | 4125 | 4120 | 4125 | 4120 | 26 |
| 407 | 20240118 | 123600 | 435146025 | 4120 | 4120 | 4120 | 4120 | 0 |
| 408 | 20240118 | 123500 | 435146025 | 4120 | 4125 | 4125 | 4120 | 232 |
| 409 | 20240118 | 123400 | 434189995 | 4125 | 4125 | 4125 | 4125 | 60 |
| 410 | 20240118 | 123300 | 433942495 | 4125 | 4125 | 4125 | 4125 | 40 |
| 411 | 20240118 | 123200 | 433777495 | 4125 | 4125 | 4125 | 4125 | 261 |
| 412 | 20240118 | 123100 | 432700870 | 4125 | 4125 | 4125 | 4125 | 108 |
| 413 | 20240118 | 123000 | 432255370 | 4125 | 4130 | 4130 | 4125 | 200 |
| 414 | 20240118 | 122900 | 431430330 | 4125 | 4135 | 4135 | 4125 | 500 |
| 415 | 20240118 | 122800 | 429367560 | 4140 | 4140 | 4140 | 4140 | 100 |
| 416 | 20240118 | 122700 | 428953560 | 4140 | 4140 | 4140 | 4140 | 0 |
| 417 | 20240118 | 122600 | 428953560 | 4140 | 4140 | 4140 | 4140 | 0 |
| 418 | 20240118 | 122500 | 428953560 | 4140 | 4140 | 4140 | 4140 | 0 |
| 419 | 20240118 | 122400 | 428953560 | 4140 | 4140 | 4140 | 4140 | 1 |
| 420 | 20240118 | 122300 | 428949420 | 4130 | 4130 | 4130 | 4130 | 1800 |
| 421 | 20240118 | 122200 | 421515420 | 4130 | 4135 | 4135 | 4130 | 300 |
| 422 | 20240118 | 122100 | 420276415 | 4135 | 4135 | 4135 | 4135 | 0 |
| 423 | 20240118 | 122000 | 420276415 | 4135 | 4135 | 4135 | 4135 | 100 |
| 424 | 20240118 | 121900 | 419862915 | 4135 | 4135 | 4135 | 4135 | 40 |
| 425 | 20240118 | 121800 | 419697515 | 4140 | 4140 | 4140 | 4140 | 0 |
| 426 | 20240118 | 121700 | 419697515 | 4140 | 4140 | 4140 | 4140 | 0 |
| 427 | 20240118 | 121600 | 419697515 | 4140 | 4140 | 4140 | 4140 | 264 |
| 428 | 20240118 | 121500 | 418604555 | 4140 | 4140 | 4140 | 4140 | 0 |
| 429 | 20240118 | 121400 | 418604555 | 4140 | 4135 | 4140 | 4130 | 7 |
| 430 | 20240118 | 121300 | 418575630 | 4140 | 4140 | 4140 | 4140 | 5 |
| 431 | 20240118 | 121200 | 418554930 | 4140 | 4140 | 4140 | 4140 | 20 |
| 432 | 20240118 | 121100 | 418472130 | 4130 | 4130 | 4130 | 4130 | 500 |
| 433 | 20240118 | 121000 | 416407130 | 4130 | 4140 | 4140 | 4130 | 74 |
| 434 | 20240118 | 120900 | 416101500 | 4145 | 4145 | 4145 | 4145 | 0 |
| 435 | 20240118 | 120800 | 416101500 | 4145 | 4145 | 4145 | 4145 | 1 |
| 436 | 20240118 | 120700 | 416097355 | 4130 | 4130 | 4130 | 4130 | 0 |
| 437 | 20240118 | 120600 | 416097355 | 4130 | 4130 | 4135 | 4130 | 253 |
| 438 | 20240118 | 120500 | 415052460 | 4130 | 4130 | 4130 | 4130 | 1002 |
| 439 | 20240118 | 120400 | 410914200 | 4145 | 4135 | 4145 | 4135 | 2000 |
| 440 | 20240118 | 120300 | 402624210 | 4145 | 4145 | 4145 | 4145 | 0 |
| 441 | 20240118 | 120200 | 402624210 | 4145 | 4145 | 4145 | 4145 | 2 |
| 442 | 20240118 | 120100 | 402615920 | 4145 | 4145 | 4145 | 4145 | 0 |
| 443 | 20240118 | 120000 | 402615920 | 4145 | 4145 | 4145 | 4145 | 0 |
| 444 | 20240118 | 115900 | 402615920 | 4145 | 4140 | 4145 | 4140 | 6 |
| 445 | 20240118 | 115800 | 402591055 | 4115 | 4145 | 4145 | 4110 | 9008 |
| 446 | 20240118 | 115700 | 365498050 | 4145 | 4140 | 4145 | 4130 | 3611 |
| 447 | 20240118 | 115600 | 350583055 | 4145 | 4135 | 4145 | 4135 | 305 |
| 448 | 20240118 | 115500 | 349321820 | 4145 | 4135 | 4145 | 4135 | 7 |
| 449 | 20240118 | 115400 | 349292815 | 4135 | 4145 | 4145 | 4135 | 2012 |
| 450 | 20240118 | 115300 | 340972905 | 4145 | 4140 | 4145 | 4140 | 61 |
| 451 | 20240118 | 115200 | 340720360 | 4140 | 4140 | 4140 | 4140 | 439 |
| 452 | 20240118 | 115100 | 338902900 | 4140 | 4140 | 4140 | 4140 | 40 |
| 453 | 20240118 | 115000 | 338737300 | 4145 | 4145 | 4145 | 4145 | 0 |
| 454 | 20240118 | 114900 | 338737300 | 4145 | 4145 | 4145 | 4145 | 0 |
| 455 | 20240118 | 114800 | 338737300 | 4145 | 4145 | 4145 | 4145 | 0 |
| 456 | 20240118 | 114700 | 338737300 | 4145 | 4145 | 4145 | 4145 | 150 |
| 457 | 20240118 | 114600 | 338115550 | 4150 | 4150 | 4150 | 4150 | 0 |
| 458 | 20240118 | 114500 | 338115550 | 4150 | 4150 | 4150 | 4145 | 46 |
| 459 | 20240118 | 114400 | 337924855 | 4150 | 4150 | 4150 | 4150 | 0 |
| 460 | 20240118 | 114300 | 337924855 | 4150 | 4155 | 4155 | 4150 | 15 |
| 461 | 20240118 | 114200 | 337862595 | 4155 | 4155 | 4155 | 4155 | 0 |
| 462 | 20240118 | 114100 | 337862595 | 4155 | 4155 | 4155 | 4155 | 1 |
| 463 | 20240118 | 114000 | 337858440 | 4155 | 4155 | 4155 | 4155 | 2 |
| 464 | 20240118 | 113900 | 337850130 | 4155 | 4155 | 4155 | 4155 | 2 |
| 465 | 20240118 | 113800 | 337841820 | 4150 | 4155 | 4155 | 4150 | 161 |
| 466 | 20240118 | 113700 | 337173665 | 4150 | 4150 | 4150 | 4150 | 0 |
| 467 | 20240118 | 113600 | 337173665 | 4150 | 4150 | 4150 | 4150 | 238 |
| 468 | 20240118 | 113500 | 336185965 | 4150 | 4145 | 4150 | 4145 | 602 |
| 469 | 20240118 | 113400 | 333690665 | 4150 | 4150 | 4150 | 4150 | 0 |
| 470 | 20240118 | 113300 | 333690665 | 4150 | 4150 | 4150 | 4150 | 332 |
| 471 | 20240118 | 113200 | 332312865 | 4155 | 4155 | 4155 | 4155 | 0 |
| 472 | 20240118 | 113100 | 332312865 | 4155 | 4155 | 4155 | 4155 | 0 |
| 473 | 20240118 | 113000 | 332312865 | 4155 | 4155 | 4155 | 4155 | 6 |
| 474 | 20240118 | 112900 | 332287935 | 4155 | 4155 | 4155 | 4155 | 0 |
| 475 | 20240118 | 112800 | 332287935 | 4155 | 4155 | 4155 | 4155 | 100 |
| 476 | 20240118 | 112700 | 331872435 | 4155 | 4155 | 4155 | 4155 | 7 |
| 477 | 20240118 | 112600 | 331843350 | 4155 | 4150 | 4155 | 4150 | 524 |
| 478 | 20240118 | 112500 | 329668745 | 4150 | 4150 | 4150 | 4150 | 1102 |
| 479 | 20240118 | 112400 | 325095445 | 4150 | 4145 | 4150 | 4145 | 2002 |
| 480 | 20240118 | 112300 | 316797145 | 4145 | 4145 | 4145 | 4145 | 0 |
| 481 | 20240118 | 112200 | 316797145 | 4145 | 4145 | 4145 | 4145 | 0 |
| 482 | 20240118 | 112100 | 316797145 | 4145 | 4145 | 4145 | 4145 | 0 |
| 483 | 20240118 | 112000 | 316797145 | 4145 | 4145 | 4145 | 4145 | 0 |
| 484 | 20240118 | 111900 | 316797145 | 4145 | 4145 | 4145 | 4145 | 10 |
| 485 | 20240118 | 111800 | 316755695 | 4145 | 4150 | 4150 | 4145 | 665 |
| 486 | 20240118 | 111700 | 313999240 | 4150 | 4150 | 4150 | 4150 | 2 |
| 487 | 20240118 | 111600 | 313990940 | 4145 | 4150 | 4150 | 4145 | 52 |
| 488 | 20240118 | 111500 | 313775390 | 4150 | 4150 | 4150 | 4150 | 2003 |
| 489 | 20240118 | 111400 | 305462940 | 4150 | 4150 | 4150 | 4150 | 100 |
| 490 | 20240118 | 111300 | 305047940 | 4150 | 4150 | 4150 | 4145 | 683 |
| 491 | 20240118 | 111200 | 302215990 | 4155 | 4155 | 4155 | 4150 | 1360 |
| 492 | 20240118 | 111100 | 296571970 | 4155 | 4150 | 4155 | 4150 | 1378 |
| 493 | 20240118 | 111000 | 290853240 | 4150 | 4150 | 4150 | 4150 | 172 |
| 494 | 20240118 | 110900 | 290139440 | 4150 | 4150 | 4150 | 4150 | 1828 |
| 495 | 20240118 | 110800 | 282553240 | 4150 | 4150 | 4150 | 4150 | 1207 |
| 496 | 20240118 | 110700 | 277544190 | 4150 | 4150 | 4150 | 4150 | 193 |
| 497 | 20240118 | 110600 | 276743240 | 4150 | 4145 | 4150 | 4145 | 800 |
| 498 | 20240118 | 110500 | 273427230 | 4150 | 4145 | 4150 | 4145 | 195 |
| 499 | 20240118 | 110400 | 272618945 | 4145 | 4145 | 4145 | 4145 | 817 |
| 500 | 20240118 | 110300 | 269232480 | 4145 | 4145 | 4145 | 4145 | 183 |
| 501 | 20240118 | 110200 | 268473945 | 4145 | 4150 | 4150 | 4145 | 61 |
| 502 | 20240118 | 110100 | 268220820 | 4155 | 4145 | 4155 | 4145 | 962 |
| 503 | 20240118 | 110000 | 264232910 | 4155 | 4155 | 4155 | 4150 | 69 |
| 504 | 20240118 | 105900 | 263946405 | 4155 | 4155 | 4155 | 4155 | 1156 |
| 505 | 20240118 | 105800 | 259143225 | 4150 | 4140 | 4155 | 4135 | 4779 |
| 506 | 20240118 | 105700 | 239373985 | 4145 | 4145 | 4145 | 4140 | 1686 |
| 507 | 20240118 | 105600 | 232385570 | 4155 | 4155 | 4155 | 4155 | 486 |
| 508 | 20240118 | 105500 | 230366240 | 4155 | 4155 | 4155 | 4155 | 0 |
| 509 | 20240118 | 105400 | 230366240 | 4155 | 4155 | 4155 | 4155 | 120 |
| 510 | 20240118 | 105300 | 229867640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 511 | 20240118 | 105200 | 229867640 | 4160 | 4155 | 4160 | 4145 | 1265 |
| 512 | 20240118 | 105100 | 224610910 | 4155 | 4150 | 4155 | 4150 | 1050 |
| 513 | 20240118 | 105000 | 220253095 | 4145 | 4145 | 4145 | 4145 | 181 |
| 514 | 20240118 | 104900 | 219502850 | 4145 | 4140 | 4145 | 4140 | 114 |
| 515 | 20240118 | 104800 | 219030820 | 4140 | 4140 | 4140 | 4140 | 200 |
| 516 | 20240118 | 104700 | 218202820 | 4130 | 4130 | 4130 | 4130 | 1 |
| 517 | 20240118 | 104600 | 218198690 | 4130 | 4130 | 4130 | 4130 | 979 |
| 518 | 20240118 | 104500 | 214155420 | 4130 | 4130 | 4130 | 4130 | 2 |
| 519 | 20240118 | 104400 | 214147160 | 4130 | 4125 | 4130 | 4125 | 260 |
| 520 | 20240118 | 104300 | 213073410 | 4130 | 4130 | 4130 | 4130 | 200 |
| 521 | 20240118 | 104200 | 212247410 | 4130 | 4130 | 4130 | 4125 | 1634 |
| 522 | 20240118 | 104100 | 205506640 | 4145 | 4145 | 4145 | 4145 | 546 |
| 523 | 20240118 | 104000 | 203243470 | 4145 | 4145 | 4145 | 4145 | 79 |
| 524 | 20240118 | 103900 | 202916015 | 4145 | 4145 | 4145 | 4130 | 29 |
| 525 | 20240118 | 103800 | 202796155 | 4125 | 4125 | 4125 | 4125 | 0 |
| 526 | 20240118 | 103700 | 202796155 | 4125 | 4130 | 4130 | 4125 | 1033 |
| 527 | 20240118 | 103600 | 198530030 | 4130 | 4130 | 4130 | 4130 | 0 |
| 528 | 20240118 | 103500 | 198530030 | 4130 | 4130 | 4130 | 4130 | 0 |
| 529 | 20240118 | 103400 | 198530030 | 4130 | 4125 | 4130 | 4125 | 9 |
| 530 | 20240118 | 103300 | 198492880 | 4130 | 4130 | 4130 | 4130 | 20 |
| 531 | 20240118 | 103200 | 198410280 | 4130 | 4130 | 4130 | 4130 | 7 |
| 532 | 20240118 | 103100 | 198381370 | 4130 | 4125 | 4130 | 4125 | 202 |
| 533 | 20240118 | 103000 | 197548100 | 4125 | 4125 | 4125 | 4125 | 1000 |
| 534 | 20240118 | 102900 | 193423100 | 4130 | 4130 | 4130 | 4130 | 147 |
| 535 | 20240118 | 102800 | 192815990 | 4130 | 4130 | 4130 | 4130 | 19 |
| 536 | 20240118 | 102700 | 192737520 | 4130 | 4130 | 4130 | 4130 | 415 |
| 537 | 20240118 | 102600 | 191023570 | 4130 | 4130 | 4130 | 4130 | 1 |
| 538 | 20240118 | 102500 | 191019440 | 4135 | 4135 | 4135 | 4135 | 111 |
| 539 | 20240118 | 102400 | 190560455 | 4135 | 4140 | 4150 | 4135 | 1281 |
| 540 | 20240118 | 102300 | 185260485 | 4150 | 4150 | 4150 | 4150 | 0 |
| 541 | 20240118 | 102200 | 185260485 | 4150 | 4150 | 4150 | 4150 | 6 |
| 542 | 20240118 | 102100 | 185235585 | 4150 | 4150 | 4150 | 4150 | 228 |
| 543 | 20240118 | 102000 | 184289385 | 4145 | 4140 | 4145 | 4140 | 25 |
| 544 | 20240118 | 101900 | 184185810 | 4145 | 4145 | 4145 | 4145 | 25 |
| 545 | 20240118 | 101800 | 184082185 | 4145 | 4150 | 4150 | 4145 | 5 |
| 546 | 20240118 | 101700 | 184061450 | 4140 | 4140 | 4140 | 4140 | 6 |
| 547 | 20240118 | 101600 | 184036610 | 4140 | 4150 | 4150 | 4140 | 222 |
| 548 | 20240118 | 101500 | 183117520 | 4140 | 4140 | 4140 | 4140 | 292 |
| 549 | 20240118 | 101400 | 181908640 | 4140 | 4140 | 4140 | 4140 | 0 |
| 550 | 20240118 | 101300 | 181908640 | 4140 | 4145 | 4145 | 4140 | 305 |
| 551 | 20240118 | 101200 | 180645065 | 4145 | 4145 | 4145 | 4140 | 1024 |
| 552 | 20240118 | 101100 | 176403885 | 4150 | 4150 | 4150 | 4150 | 27 |
| 553 | 20240118 | 101000 | 176291835 | 4155 | 4150 | 4155 | 4150 | 23 |
| 554 | 20240118 | 100900 | 176196375 | 4150 | 4150 | 4150 | 4150 | 8 |
| 555 | 20240118 | 100800 | 176163175 | 4150 | 4150 | 4150 | 4150 | 12 |
| 556 | 20240118 | 100700 | 176113375 | 4150 | 4150 | 4150 | 4145 | 1014 |
| 557 | 20240118 | 100600 | 171909275 | 4145 | 4145 | 4145 | 4145 | 1998 |
| 558 | 20240118 | 100500 | 163627565 | 4140 | 4135 | 4140 | 4135 | 1090 |
| 559 | 20240118 | 100400 | 159117445 | 4135 | 4130 | 4135 | 4125 | 2453 |
| 560 | 20240118 | 100300 | 148988320 | 4130 | 4130 | 4130 | 4130 | 145 |
| 561 | 20240118 | 100200 | 148389470 | 4135 | 4135 | 4135 | 4135 | 47 |
| 562 | 20240118 | 100100 | 148195125 | 4140 | 4140 | 4140 | 4135 | 405 |
| 563 | 20240118 | 100000 | 146518965 | 4140 | 4140 | 4140 | 4140 | 30 |
| 564 | 20240118 | 095900 | 146394765 | 4140 | 4140 | 4140 | 4140 | 3 |
| 565 | 20240118 | 095800 | 146382345 | 4140 | 4140 | 4140 | 4140 | 40 |
| 566 | 20240118 | 095700 | 146216745 | 4140 | 4140 | 4140 | 4140 | 40 |
| 567 | 20240118 | 095600 | 146051145 | 4140 | 4140 | 4140 | 4140 | 0 |
| 568 | 20240118 | 095500 | 146051145 | 4140 | 4140 | 4140 | 4140 | 10 |
| 569 | 20240118 | 095400 | 146009745 | 4140 | 4130 | 4140 | 4130 | 2 |
| 570 | 20240118 | 095300 | 146001475 | 4140 | 4130 | 4140 | 4130 | 1151 |
| 571 | 20240118 | 095200 | 141247775 | 4140 | 4140 | 4140 | 4135 | 25 |
| 572 | 20240118 | 095100 | 141144325 | 4140 | 4135 | 4140 | 4135 | 121 |
| 573 | 20240118 | 095000 | 140643885 | 4140 | 4140 | 4140 | 4140 | 1 |
| 574 | 20240118 | 094900 | 140639745 | 4130 | 4125 | 4130 | 4125 | 935 |
| 575 | 20240118 | 094800 | 136779700 | 4130 | 4130 | 4130 | 4130 | 24 |
| 576 | 20240118 | 094700 | 136680580 | 4130 | 4120 | 4140 | 4120 | 507 |
| 577 | 20240118 | 094600 | 134591610 | 4140 | 4140 | 4140 | 4140 | 0 |
| 578 | 20240118 | 094500 | 134591610 | 4140 | 4125 | 4140 | 4125 | 1006 |
| 579 | 20240118 | 094400 | 130441770 | 4140 | 4140 | 4140 | 4125 | 713 |
| 580 | 20240118 | 094300 | 127500390 | 4140 | 4140 | 4140 | 4140 | 0 |
| 581 | 20240118 | 094200 | 127500390 | 4140 | 4140 | 4140 | 4140 | 84 |
| 582 | 20240118 | 094100 | 127152630 | 4130 | 4130 | 4130 | 4130 | 100 |
| 583 | 20240118 | 094000 | 126739630 | 4135 | 4135 | 4140 | 4135 | 556 |
| 584 | 20240118 | 093900 | 124440565 | 4120 | 4135 | 4135 | 4120 | 12 |
| 585 | 20240118 | 093800 | 124391095 | 4135 | 4125 | 4135 | 4120 | 426 |
| 586 | 20240118 | 093700 | 122635130 | 4125 | 4130 | 4130 | 4125 | 914 |
| 587 | 20240118 | 093600 | 118860735 | 4125 | 4130 | 4130 | 4125 | 39 |
| 588 | 20240118 | 093500 | 118699750 | 4130 | 4130 | 4130 | 4130 | 103 |
| 589 | 20240118 | 093400 | 118274360 | 4130 | 4130 | 4130 | 4120 | 68 |
| 590 | 20240118 | 093300 | 117994070 | 4130 | 4125 | 4130 | 4120 | 266 |
| 591 | 20240118 | 093200 | 116896725 | 4125 | 4125 | 4125 | 4125 | 7 |
| 592 | 20240118 | 093100 | 116867850 | 4125 | 4125 | 4125 | 4125 | 13 |
| 593 | 20240118 | 093000 | 116814225 | 4125 | 4120 | 4125 | 4115 | 1201 |
| 594 | 20240118 | 092900 | 111866600 | 4115 | 4120 | 4120 | 4115 | 506 |
| 595 | 20240118 | 092800 | 109784380 | 4115 | 4115 | 4115 | 4115 | 138 |
| 596 | 20240118 | 092700 | 109216510 | 4115 | 4110 | 4115 | 4110 | 124 |
| 597 | 20240118 | 092600 | 108706865 | 4115 | 4120 | 4120 | 4110 | 114 |
| 598 | 20240118 | 092500 | 108238300 | 4120 | 4115 | 4120 | 4110 | 801 |
| 599 | 20240118 | 092400 | 104944600 | 4115 | 4115 | 4115 | 4115 | 300 |
| 600 | 20240118 | 092300 | 103710100 | 4115 | 4115 | 4115 | 4115 | 3 |
| 601 | 20240118 | 092200 | 103697755 | 4120 | 4110 | 4120 | 4110 | 120 |
| 602 | 20240118 | 092100 | 103204525 | 4115 | 4120 | 4120 | 4115 | 536 |
| 603 | 20240118 | 092000 | 100998780 | 4120 | 4115 | 4120 | 4115 | 500 |
| 604 | 20240118 | 091900 | 98938795 | 4120 | 4125 | 4125 | 4110 | 1932 |
| 605 | 20240118 | 091800 | 90980300 | 4120 | 4125 | 4125 | 4120 | 14 |
| 606 | 20240118 | 091700 | 90922615 | 4115 | 4115 | 4115 | 4115 | 1834 |
| 607 | 20240118 | 091600 | 83375705 | 4100 | 4120 | 4120 | 4100 | 297 |
| 608 | 20240118 | 091500 | 82154440 | 4120 | 4110 | 4125 | 4100 | 1475 |
| 609 | 20240118 | 091400 | 76091750 | 4110 | 4095 | 4110 | 4095 | 1531 |
| 610 | 20240118 | 091300 | 69811475 | 4090 | 4090 | 4090 | 4090 | 473 |
| 611 | 20240118 | 091200 | 67876905 | 4095 | 4075 | 4095 | 4070 | 88 |
| 612 | 20240118 | 091100 | 67518115 | 4075 | 4065 | 4075 | 4065 | 545 |
| 613 | 20240118 | 091000 | 65298670 | 4075 | 4070 | 4075 | 4070 | 194 |
| 614 | 20240118 | 090900 | 64509080 | 4055 | 4055 | 4060 | 4055 | 295 |
| 615 | 20240118 | 090800 | 63312440 | 4055 | 4075 | 4075 | 4055 | 2314 |
| 616 | 20240118 | 090700 | 53900405 | 4070 | 4095 | 4105 | 4070 | 4434 |
| 617 | 20240118 | 090600 | 35804450 | 4115 | 4115 | 4115 | 4115 | 20 |
| 618 | 20240118 | 090500 | 35722150 | 4125 | 4110 | 4125 | 4095 | 67 |
| 619 | 20240118 | 090400 | 35447665 | 4125 | 4130 | 4130 | 4115 | 418 |
| 620 | 20240118 | 090300 | 33724755 | 4130 | 4125 | 4135 | 4125 | 1534 |
| 621 | 20240118 | 090200 | 27396990 | 4135 | 4110 | 4135 | 4100 | 3507 |
| 622 | 20240118 | 090100 | 12949945 | 4095 | 4095 | 4095 | 4095 | 846 |
| 623 | 20240118 | 090000 | 9485575 | 4095 | 4080 | 4095 | 4080 | 2301 |