30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 193500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 3 | 20240117 | 193400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20240117 | 193300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20240117 | 193200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20240117 | 193100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20240117 | 193000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20240117 | 192900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20240117 | 192800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20240117 | 192700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20240117 | 192600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20240117 | 192500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20240117 | 192400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20240117 | 192300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20240117 | 192200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20240117 | 192100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20240117 | 192000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20240117 | 191900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20240117 | 191800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20240117 | 191700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20240117 | 191600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20240117 | 191500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20240117 | 191400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20240117 | 191300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20240117 | 191200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20240117 | 191100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20240117 | 191000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20240117 | 190900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20240117 | 190800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20240117 | 190700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20240117 | 190600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20240117 | 190500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 33 | 20240117 | 190400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20240117 | 190300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20240117 | 190200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20240117 | 190100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20240117 | 190000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20240117 | 185900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20240117 | 185800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20240117 | 185700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20240117 | 185600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20240117 | 185500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20240117 | 185400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20240117 | 185300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20240117 | 185200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20240117 | 185100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20240117 | 185000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20240117 | 184900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20240117 | 184800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20240117 | 184700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20240117 | 184600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20240117 | 184500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20240117 | 184400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20240117 | 184300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20240117 | 184200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20240117 | 184100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20240117 | 184000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20240117 | 183900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20240117 | 183800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20240117 | 183700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20240117 | 183600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20240117 | 183500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 63 | 20240117 | 183400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20240117 | 183300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20240117 | 183200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20240117 | 183100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20240117 | 183000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20240117 | 182900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20240117 | 182800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20240117 | 182700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20240117 | 182600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20240117 | 182500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20240117 | 182400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20240117 | 182300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20240117 | 182200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20240117 | 182100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20240117 | 182000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20240117 | 181900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20240117 | 181800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20240117 | 181700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20240117 | 181600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20240117 | 181500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20240117 | 181400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20240117 | 181300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20240117 | 181200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20240117 | 181100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20240117 | 181000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20240117 | 180900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20240117 | 180800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20240117 | 180700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20240117 | 180600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20240117 | 180500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 93 | 20240117 | 180400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20240117 | 180300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20240117 | 180200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20240117 | 180100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20240117 | 180000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20240117 | 175900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20240117 | 175800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20240117 | 175700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20240117 | 175600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20240117 | 175500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20240117 | 175400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20240117 | 175300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20240117 | 175200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20240117 | 175100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20240117 | 175000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20240117 | 174900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20240117 | 174800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20240117 | 174700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20240117 | 174600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20240117 | 174500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20240117 | 174400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20240117 | 174300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20240117 | 174200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20240117 | 174100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20240117 | 174000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20240117 | 173900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20240117 | 173800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20240117 | 173700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20240117 | 173600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20240117 | 173500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 123 | 20240117 | 173400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20240117 | 173300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20240117 | 173200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20240117 | 173100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20240117 | 173000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20240117 | 172900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20240117 | 172800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20240117 | 172700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20240117 | 172600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20240117 | 172500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20240117 | 172400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20240117 | 172300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20240117 | 172200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20240117 | 172100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20240117 | 172000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20240117 | 171900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20240117 | 171800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20240117 | 171700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20240117 | 171600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20240117 | 171500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20240117 | 171400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20240117 | 171300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20240117 | 171200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20240117 | 171100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20240117 | 171000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20240117 | 170900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20240117 | 170800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20240117 | 170700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20240117 | 170600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20240117 | 170500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 153 | 20240117 | 170400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20240117 | 170300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20240117 | 170200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20240117 | 170100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20240117 | 170000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20240117 | 165900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20240117 | 165800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20240117 | 165700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20240117 | 165600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20240117 | 165500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20240117 | 165400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20240117 | 165300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20240117 | 165200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20240117 | 165100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20240117 | 165000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20240117 | 164900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20240117 | 164800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20240117 | 164700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20240117 | 164600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20240117 | 164500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20240117 | 164400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20240117 | 164300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20240117 | 164200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20240117 | 164100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20240117 | 164000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20240117 | 163900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20240117 | 163800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20240117 | 163700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20240117 | 163600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20240117 | 163500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 183 | 20240117 | 163400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20240117 | 163300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20240117 | 163200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20240117 | 163100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20240117 | 163000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20240117 | 162900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20240117 | 162800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20240117 | 162700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20240117 | 162600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20240117 | 162500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20240117 | 162400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20240117 | 162300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20240117 | 162200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20240117 | 162100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20240117 | 162000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20240117 | 161900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20240117 | 161800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20240117 | 161700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20240117 | 161600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20240117 | 161500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20240117 | 161400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20240117 | 161300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 205 | 20240117 | 161200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 206 | 20240117 | 161100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 207 | 20240117 | 161000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 208 | 20240117 | 160900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20240117 | 160800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 210 | 20240117 | 160700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 211 | 20240117 | 160600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 212 | 20240117 | 160500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 213 | 20240117 | 160400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 214 | 20240117 | 160300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 215 | 20240117 | 160200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 216 | 20240117 | 160100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20240117 | 160000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 218 | 20240117 | 155900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 219 | 20240117 | 155800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 220 | 20240117 | 155700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 221 | 20240117 | 155600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 222 | 20240117 | 155500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 223 | 20240117 | 155400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 224 | 20240117 | 155300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 225 | 20240117 | 155200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 226 | 20240117 | 155100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 227 | 20240117 | 155000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 228 | 20240117 | 154900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 229 | 20240117 | 154800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 230 | 20240117 | 154700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 231 | 20240117 | 154600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 232 | 20240117 | 154500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 233 | 20240117 | 154400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 234 | 20240117 | 154300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 235 | 20240117 | 154200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 236 | 20240117 | 154100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 237 | 20240117 | 154000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 238 | 20240117 | 153900 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 239 | 20240117 | 153800 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 240 | 20240117 | 153700 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 241 | 20240117 | 153600 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 242 | 20240117 | 153500 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 243 | 20240117 | 153400 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 244 | 20240117 | 153300 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 245 | 20240117 | 153200 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 246 | 20240117 | 153100 | 732313900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 247 | 20240117 | 153000 | 732313900 | 2655 | 2655 | 2655 | 2655 | 6558 |
| 248 | 20240117 | 152900 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 249 | 20240117 | 152800 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 250 | 20240117 | 152700 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 251 | 20240117 | 152600 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 252 | 20240117 | 152500 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 253 | 20240117 | 152400 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 254 | 20240117 | 152300 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 255 | 20240117 | 152200 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 256 | 20240117 | 152100 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 257 | 20240117 | 152000 | 714902410 | 2665 | 2665 | 2665 | 2665 | 0 |
| 258 | 20240117 | 151900 | 714902410 | 2665 | 2655 | 2665 | 2650 | 695 |
| 259 | 20240117 | 151800 | 713057275 | 2645 | 2650 | 2650 | 2645 | 438 |
| 260 | 20240117 | 151700 | 711897620 | 2665 | 2655 | 2665 | 2645 | 3138 |
| 261 | 20240117 | 151600 | 703586845 | 2655 | 2655 | 2655 | 2655 | 22 |
| 262 | 20240117 | 151500 | 703528435 | 2655 | 2660 | 2660 | 2655 | 338 |
| 263 | 20240117 | 151400 | 702630795 | 2660 | 2660 | 2665 | 2650 | 13329 |
| 264 | 20240117 | 151300 | 667222875 | 2665 | 2670 | 2670 | 2665 | 2067 |
| 265 | 20240117 | 151200 | 661714265 | 2670 | 2670 | 2670 | 2670 | 0 |
| 266 | 20240117 | 151100 | 661714265 | 2670 | 2665 | 2670 | 2660 | 988 |
| 267 | 20240117 | 151000 | 659082095 | 2665 | 2660 | 2665 | 2660 | 72 |
| 268 | 20240117 | 150900 | 658890225 | 2665 | 2665 | 2665 | 2665 | 100 |
| 269 | 20240117 | 150800 | 658623725 | 2665 | 2665 | 2665 | 2665 | 1211 |
| 270 | 20240117 | 150700 | 655396410 | 2670 | 2670 | 2670 | 2670 | 1 |
| 271 | 20240117 | 150600 | 655393740 | 2660 | 2660 | 2660 | 2660 | 1106 |
| 272 | 20240117 | 150500 | 652451780 | 2665 | 2665 | 2665 | 2665 | 1 |
| 273 | 20240117 | 150400 | 652449115 | 2665 | 2665 | 2665 | 2660 | 3001 |
| 274 | 20240117 | 150300 | 644462015 | 2670 | 2670 | 2670 | 2670 | 2 |
| 275 | 20240117 | 150200 | 644456675 | 2665 | 2665 | 2665 | 2665 | 1000 |
| 276 | 20240117 | 150100 | 641791675 | 2665 | 2665 | 2665 | 2665 | 23 |
| 277 | 20240117 | 150000 | 641730380 | 2665 | 2665 | 2665 | 2665 | 22 |
| 278 | 20240117 | 145900 | 641671750 | 2665 | 2665 | 2665 | 2665 | 0 |
| 279 | 20240117 | 145800 | 641671750 | 2665 | 2665 | 2665 | 2665 | 1625 |
| 280 | 20240117 | 145700 | 637341125 | 2670 | 2670 | 2670 | 2670 | 1 |
| 281 | 20240117 | 145600 | 637338455 | 2665 | 2665 | 2670 | 2665 | 142 |
| 282 | 20240117 | 145500 | 636959525 | 2660 | 2660 | 2660 | 2660 | 70 |
| 283 | 20240117 | 145400 | 636773325 | 2665 | 2665 | 2665 | 2665 | 0 |
| 284 | 20240117 | 145300 | 636773325 | 2665 | 2665 | 2665 | 2665 | 0 |
| 285 | 20240117 | 145200 | 636773325 | 2665 | 2665 | 2665 | 2665 | 1113 |
| 286 | 20240117 | 145100 | 633807180 | 2665 | 2665 | 2665 | 2665 | 101 |
| 287 | 20240117 | 145000 | 633538015 | 2665 | 2665 | 2665 | 2665 | 300 |
| 288 | 20240117 | 144900 | 632738515 | 2670 | 2665 | 2670 | 2660 | 1754 |
| 289 | 20240117 | 144800 | 628072380 | 2670 | 2670 | 2670 | 2660 | 100 |
| 290 | 20240117 | 144700 | 627806355 | 2670 | 2670 | 2670 | 2670 | 12 |
| 291 | 20240117 | 144600 | 627774315 | 2665 | 2665 | 2665 | 2665 | 50 |
| 292 | 20240117 | 144500 | 627641065 | 2670 | 2665 | 2670 | 2665 | 249 |
| 293 | 20240117 | 144400 | 626976535 | 2670 | 2665 | 2670 | 2665 | 1152 |
| 294 | 20240117 | 144300 | 623901445 | 2665 | 2665 | 2665 | 2665 | 451 |
| 295 | 20240117 | 144200 | 622699530 | 2665 | 2665 | 2665 | 2665 | 1 |
| 296 | 20240117 | 144100 | 622696865 | 2665 | 2670 | 2670 | 2665 | 585 |
| 297 | 20240117 | 144000 | 621137835 | 2665 | 2665 | 2665 | 2665 | 750 |
| 298 | 20240117 | 143900 | 619139085 | 2660 | 2665 | 2670 | 2660 | 829 |
| 299 | 20240117 | 143800 | 616929980 | 2665 | 2660 | 2665 | 2660 | 47 |
| 300 | 20240117 | 143700 | 616804770 | 2670 | 2670 | 2670 | 2670 | 1 |
| 301 | 20240117 | 143600 | 616802100 | 2665 | 2665 | 2665 | 2665 | 2 |
| 302 | 20240117 | 143500 | 616796770 | 2665 | 2665 | 2665 | 2665 | 100 |
| 303 | 20240117 | 143400 | 616530270 | 2670 | 2670 | 2670 | 2670 | 2000 |
| 304 | 20240117 | 143300 | 611190270 | 2665 | 2665 | 2665 | 2665 | 76 |
| 305 | 20240117 | 143200 | 610987730 | 2665 | 2665 | 2665 | 2665 | 150 |
| 306 | 20240117 | 143100 | 610587980 | 2665 | 2665 | 2665 | 2665 | 0 |
| 307 | 20240117 | 143000 | 610587980 | 2665 | 2665 | 2665 | 2665 | 2 |
| 308 | 20240117 | 142900 | 610582650 | 2660 | 2660 | 2660 | 2660 | 249 |
| 309 | 20240117 | 142800 | 609920310 | 2660 | 2660 | 2660 | 2660 | 0 |
| 310 | 20240117 | 142700 | 609920310 | 2660 | 2670 | 2670 | 2660 | 315 |
| 311 | 20240117 | 142600 | 609082260 | 2665 | 2665 | 2665 | 2665 | 0 |
| 312 | 20240117 | 142500 | 609082260 | 2665 | 2665 | 2665 | 2665 | 104 |
| 313 | 20240117 | 142400 | 608805100 | 2665 | 2665 | 2665 | 2665 | 252 |
| 314 | 20240117 | 142300 | 608133520 | 2670 | 2670 | 2670 | 2670 | 0 |
| 315 | 20240117 | 142200 | 608133520 | 2670 | 2670 | 2670 | 2670 | 50 |
| 316 | 20240117 | 142100 | 608000020 | 2665 | 2665 | 2665 | 2665 | 2 |
| 317 | 20240117 | 142000 | 607994690 | 2665 | 2665 | 2665 | 2665 | 733 |
| 318 | 20240117 | 141900 | 606041245 | 2665 | 2665 | 2665 | 2665 | 0 |
| 319 | 20240117 | 141800 | 606041245 | 2665 | 2665 | 2665 | 2665 | 351 |
| 320 | 20240117 | 141700 | 605105830 | 2665 | 2665 | 2665 | 2665 | 0 |
| 321 | 20240117 | 141600 | 605105830 | 2665 | 2665 | 2665 | 2665 | 0 |
| 322 | 20240117 | 141500 | 605105830 | 2665 | 2665 | 2665 | 2665 | 0 |
| 323 | 20240117 | 141400 | 605105830 | 2665 | 2665 | 2665 | 2665 | 662 |
| 324 | 20240117 | 141300 | 603341600 | 2665 | 2670 | 2670 | 2665 | 1110 |
| 325 | 20240117 | 141200 | 600383270 | 2675 | 2675 | 2675 | 2675 | 97 |
| 326 | 20240117 | 141100 | 600123795 | 2675 | 2675 | 2675 | 2675 | 0 |
| 327 | 20240117 | 141000 | 600123795 | 2675 | 2670 | 2675 | 2670 | 180 |
| 328 | 20240117 | 140900 | 599642450 | 2670 | 2670 | 2670 | 2670 | 0 |
| 329 | 20240117 | 140800 | 599642450 | 2670 | 2670 | 2670 | 2670 | 20 |
| 330 | 20240117 | 140700 | 599589050 | 2670 | 2670 | 2670 | 2670 | 0 |
| 331 | 20240117 | 140600 | 599589050 | 2670 | 2670 | 2670 | 2670 | 0 |
| 332 | 20240117 | 140500 | 599589050 | 2670 | 2670 | 2670 | 2670 | 1 |
| 333 | 20240117 | 140400 | 599586380 | 2665 | 2670 | 2670 | 2665 | 1086 |
| 334 | 20240117 | 140300 | 596688190 | 2670 | 2670 | 2670 | 2670 | 2000 |
| 335 | 20240117 | 140200 | 591348190 | 2680 | 2680 | 2680 | 2680 | 2 |
| 336 | 20240117 | 140100 | 591342830 | 2680 | 2675 | 2680 | 2675 | 21 |
| 337 | 20240117 | 140000 | 591286605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 338 | 20240117 | 135900 | 591286605 | 2675 | 2680 | 2680 | 2675 | 141 |
| 339 | 20240117 | 135800 | 590908730 | 2670 | 2675 | 2675 | 2670 | 318 |
| 340 | 20240117 | 135700 | 590058085 | 2675 | 2680 | 2680 | 2675 | 276 |
| 341 | 20240117 | 135600 | 589319655 | 2680 | 2675 | 2680 | 2675 | 1670 |
| 342 | 20240117 | 135500 | 584852355 | 2675 | 2675 | 2675 | 2675 | 40 |
| 343 | 20240117 | 135400 | 584745355 | 2675 | 2675 | 2675 | 2675 | 0 |
| 344 | 20240117 | 135300 | 584745355 | 2675 | 2680 | 2680 | 2675 | 538 |
| 345 | 20240117 | 135200 | 583306200 | 2675 | 2675 | 2675 | 2675 | 40 |
| 346 | 20240117 | 135100 | 583199200 | 2680 | 2675 | 2680 | 2675 | 2021 |
| 347 | 20240117 | 135000 | 577792920 | 2680 | 2680 | 2680 | 2680 | 115 |
| 348 | 20240117 | 134900 | 577484720 | 2680 | 2675 | 2680 | 2675 | 1447 |
| 349 | 20240117 | 134800 | 573613660 | 2675 | 2680 | 2680 | 2675 | 40 |
| 350 | 20240117 | 134700 | 573506560 | 2680 | 2680 | 2680 | 2680 | 0 |
| 351 | 20240117 | 134600 | 573506560 | 2680 | 2675 | 2680 | 2675 | 2361 |
| 352 | 20240117 | 134500 | 567179175 | 2675 | 2675 | 2675 | 2675 | 123 |
| 353 | 20240117 | 134400 | 566850150 | 2675 | 2675 | 2675 | 2675 | 900 |
| 354 | 20240117 | 134300 | 564442650 | 2675 | 2675 | 2675 | 2675 | 1 |
| 355 | 20240117 | 134200 | 564439975 | 2670 | 2670 | 2670 | 2670 | 323 |
| 356 | 20240117 | 134100 | 563577565 | 2665 | 2670 | 2670 | 2665 | 1800 |
| 357 | 20240117 | 134000 | 558776565 | 2665 | 2675 | 2675 | 2665 | 556 |
| 358 | 20240117 | 133900 | 557294635 | 2670 | 2665 | 2670 | 2665 | 267 |
| 359 | 20240117 | 133800 | 556583030 | 2670 | 2670 | 2670 | 2670 | 0 |
| 360 | 20240117 | 133700 | 556583030 | 2670 | 2670 | 2670 | 2670 | 0 |
| 361 | 20240117 | 133600 | 556583030 | 2670 | 2665 | 2670 | 2665 | 4058 |
| 362 | 20240117 | 133500 | 545768455 | 2665 | 2665 | 2665 | 2665 | 0 |
| 363 | 20240117 | 133400 | 545768455 | 2665 | 2675 | 2675 | 2665 | 42 |
| 364 | 20240117 | 133300 | 545656455 | 2675 | 2675 | 2675 | 2675 | 10 |
| 365 | 20240117 | 133200 | 545629705 | 2675 | 2670 | 2675 | 2670 | 1897 |
| 366 | 20240117 | 133100 | 540564640 | 2670 | 2670 | 2670 | 2670 | 101 |
| 367 | 20240117 | 133000 | 540294970 | 2670 | 2670 | 2670 | 2670 | 10 |
| 368 | 20240117 | 132900 | 540268270 | 2670 | 2670 | 2670 | 2670 | 38 |
| 369 | 20240117 | 132800 | 540166810 | 2670 | 2670 | 2670 | 2670 | 0 |
| 370 | 20240117 | 132700 | 540166810 | 2670 | 2670 | 2670 | 2670 | 1210 |
| 371 | 20240117 | 132600 | 536936110 | 2665 | 2665 | 2665 | 2665 | 302 |
| 372 | 20240117 | 132500 | 536131280 | 2665 | 2665 | 2665 | 2665 | 238 |
| 373 | 20240117 | 132400 | 535497010 | 2665 | 2670 | 2670 | 2665 | 3021 |
| 374 | 20240117 | 132300 | 527444045 | 2670 | 2670 | 2670 | 2670 | 100 |
| 375 | 20240117 | 132200 | 527177045 | 2670 | 2675 | 2675 | 2670 | 338 |
| 376 | 20240117 | 132100 | 526274395 | 2670 | 2665 | 2670 | 2665 | 21 |
| 377 | 20240117 | 132000 | 526218420 | 2665 | 2665 | 2665 | 2665 | 0 |
| 378 | 20240117 | 131900 | 526218420 | 2665 | 2665 | 2665 | 2665 | 200 |
| 379 | 20240117 | 131800 | 525685420 | 2665 | 2665 | 2665 | 2665 | 0 |
| 380 | 20240117 | 131700 | 525685420 | 2665 | 2665 | 2665 | 2665 | 0 |
| 381 | 20240117 | 131600 | 525685420 | 2665 | 2665 | 2665 | 2665 | 8 |
| 382 | 20240117 | 131500 | 525664100 | 2675 | 2675 | 2675 | 2675 | 1872 |
| 383 | 20240117 | 131400 | 520656500 | 2675 | 2670 | 2675 | 2660 | 682 |
| 384 | 20240117 | 131300 | 518842240 | 2660 | 2670 | 2670 | 2660 | 98 |
| 385 | 20240117 | 131200 | 518580830 | 2670 | 2670 | 2670 | 2670 | 0 |
| 386 | 20240117 | 131100 | 518580830 | 2670 | 2670 | 2670 | 2670 | 3 |
| 387 | 20240117 | 131000 | 518572820 | 2665 | 2670 | 2670 | 2665 | 105 |
| 388 | 20240117 | 130900 | 518292990 | 2675 | 2675 | 2675 | 2675 | 0 |
| 389 | 20240117 | 130800 | 518292990 | 2675 | 2675 | 2675 | 2675 | 0 |
| 390 | 20240117 | 130700 | 518292990 | 2675 | 2665 | 2675 | 2665 | 4506 |
| 391 | 20240117 | 130600 | 506284490 | 2670 | 2670 | 2670 | 2670 | 1 |
| 392 | 20240117 | 130500 | 506281820 | 2670 | 2670 | 2670 | 2670 | 3696 |
| 393 | 20240117 | 130400 | 496413500 | 2670 | 2670 | 2670 | 2670 | 0 |
| 394 | 20240117 | 130300 | 496413500 | 2670 | 2670 | 2670 | 2670 | 0 |
| 395 | 20240117 | 130200 | 496413500 | 2670 | 2670 | 2670 | 2670 | 1459 |
| 396 | 20240117 | 130100 | 492517970 | 2670 | 2675 | 2675 | 2670 | 1504 |
| 397 | 20240117 | 130000 | 488497290 | 2675 | 2675 | 2675 | 2675 | 1021 |
| 398 | 20240117 | 125900 | 485766115 | 2670 | 2675 | 2675 | 2670 | 892 |
| 399 | 20240117 | 125800 | 483382535 | 2675 | 2675 | 2675 | 2675 | 0 |
| 400 | 20240117 | 125700 | 483382535 | 2675 | 2675 | 2675 | 2675 | 20 |
| 401 | 20240117 | 125600 | 483329035 | 2675 | 2675 | 2675 | 2675 | 200 |
| 402 | 20240117 | 125500 | 482794035 | 2675 | 2675 | 2675 | 2675 | 103 |
| 403 | 20240117 | 125400 | 482518510 | 2670 | 2670 | 2670 | 2670 | 0 |
| 404 | 20240117 | 125300 | 482518510 | 2670 | 2675 | 2675 | 2670 | 3025 |
| 405 | 20240117 | 125200 | 474431755 | 2675 | 2675 | 2675 | 2675 | 1150 |
| 406 | 20240117 | 125100 | 471355505 | 2675 | 2670 | 2675 | 2670 | 904 |
| 407 | 20240117 | 125000 | 468939825 | 2670 | 2675 | 2675 | 2670 | 1138 |
| 408 | 20240117 | 124900 | 465901085 | 2675 | 2670 | 2675 | 2670 | 2009 |
| 409 | 20240117 | 124800 | 460537050 | 2670 | 2675 | 2675 | 2670 | 500 |
| 410 | 20240117 | 124700 | 459201950 | 2680 | 2680 | 2680 | 2680 | 0 |
| 411 | 20240117 | 124600 | 459201950 | 2680 | 2680 | 2680 | 2680 | 0 |
| 412 | 20240117 | 124500 | 459201950 | 2680 | 2675 | 2680 | 2675 | 5 |
| 413 | 20240117 | 124400 | 459188560 | 2675 | 2675 | 2675 | 2675 | 107 |
| 414 | 20240117 | 124300 | 458902335 | 2675 | 2675 | 2675 | 2675 | 51 |
| 415 | 20240117 | 124200 | 458765910 | 2675 | 2675 | 2675 | 2675 | 0 |
| 416 | 20240117 | 124100 | 458765910 | 2675 | 2675 | 2675 | 2675 | 672 |
| 417 | 20240117 | 124000 | 456968310 | 2675 | 2675 | 2675 | 2675 | 22 |
| 418 | 20240117 | 123900 | 456909460 | 2675 | 2675 | 2675 | 2675 | 179 |
| 419 | 20240117 | 123800 | 456430635 | 2675 | 2670 | 2675 | 2670 | 105 |
| 420 | 20240117 | 123700 | 456150260 | 2670 | 2670 | 2670 | 2670 | 190 |
| 421 | 20240117 | 123600 | 455642960 | 2675 | 2675 | 2675 | 2675 | 50 |
| 422 | 20240117 | 123500 | 455509210 | 2675 | 2675 | 2675 | 2675 | 143 |
| 423 | 20240117 | 123400 | 455126685 | 2680 | 2675 | 2680 | 2675 | 638 |
| 424 | 20240117 | 123300 | 453418840 | 2675 | 2675 | 2675 | 2675 | 300 |
| 425 | 20240117 | 123200 | 452616340 | 2675 | 2675 | 2675 | 2675 | 0 |
| 426 | 20240117 | 123100 | 452616340 | 2675 | 2675 | 2675 | 2675 | 0 |
| 427 | 20240117 | 123000 | 452616340 | 2675 | 2675 | 2675 | 2675 | 820 |
| 428 | 20240117 | 122900 | 450422840 | 2680 | 2680 | 2680 | 2680 | 3 |
| 429 | 20240117 | 122800 | 450414800 | 2680 | 2680 | 2680 | 2680 | 3 |
| 430 | 20240117 | 122700 | 450406760 | 2675 | 2675 | 2675 | 2675 | 416 |
| 431 | 20240117 | 122600 | 449293960 | 2680 | 2680 | 2680 | 2680 | 0 |
| 432 | 20240117 | 122500 | 449293960 | 2680 | 2680 | 2680 | 2680 | 1100 |
| 433 | 20240117 | 122400 | 446345960 | 2680 | 2680 | 2680 | 2680 | 1 |
| 434 | 20240117 | 122300 | 446343280 | 2680 | 2680 | 2680 | 2680 | 47 |
| 435 | 20240117 | 122200 | 446217320 | 2680 | 2680 | 2680 | 2680 | 0 |
| 436 | 20240117 | 122100 | 446217320 | 2680 | 2680 | 2680 | 2680 | 0 |
| 437 | 20240117 | 122000 | 446217320 | 2680 | 2680 | 2680 | 2680 | 100 |
| 438 | 20240117 | 121900 | 445949320 | 2675 | 2675 | 2675 | 2675 | 219 |
| 439 | 20240117 | 121800 | 445363495 | 2675 | 2675 | 2675 | 2675 | 1313 |
| 440 | 20240117 | 121700 | 441851220 | 2675 | 2675 | 2675 | 2675 | 7 |
| 441 | 20240117 | 121600 | 441832495 | 2675 | 2675 | 2675 | 2675 | 1326 |
| 442 | 20240117 | 121500 | 438285445 | 2675 | 2675 | 2675 | 2675 | 400 |
| 443 | 20240117 | 121400 | 437215445 | 2675 | 2675 | 2675 | 2675 | 0 |
| 444 | 20240117 | 121300 | 437215445 | 2675 | 2675 | 2675 | 2675 | 380 |
| 445 | 20240117 | 121200 | 436198945 | 2675 | 2675 | 2675 | 2675 | 1251 |
| 446 | 20240117 | 121100 | 432852520 | 2675 | 2675 | 2675 | 2675 | 879 |
| 447 | 20240117 | 121000 | 430501195 | 2675 | 2675 | 2675 | 2675 | 1000 |
| 448 | 20240117 | 120900 | 427826195 | 2675 | 2675 | 2675 | 2675 | 200 |
| 449 | 20240117 | 120800 | 427291195 | 2675 | 2675 | 2675 | 2675 | 773 |
| 450 | 20240117 | 120700 | 425223420 | 2675 | 2675 | 2675 | 2675 | 100 |
| 451 | 20240117 | 120600 | 424955920 | 2675 | 2675 | 2675 | 2675 | 10 |
| 452 | 20240117 | 120500 | 424929170 | 2675 | 2675 | 2675 | 2675 | 20 |
| 453 | 20240117 | 120400 | 424875670 | 2675 | 2675 | 2675 | 2675 | 408 |
| 454 | 20240117 | 120300 | 423784270 | 2675 | 2670 | 2675 | 2670 | 983 |
| 455 | 20240117 | 120200 | 421159310 | 2675 | 2675 | 2675 | 2675 | 0 |
| 456 | 20240117 | 120100 | 421159310 | 2675 | 2675 | 2675 | 2675 | 100 |
| 457 | 20240117 | 120000 | 420891810 | 2675 | 2675 | 2675 | 2675 | 223 |
| 458 | 20240117 | 115900 | 420295285 | 2680 | 2680 | 2680 | 2680 | 1 |
| 459 | 20240117 | 115800 | 420292605 | 2680 | 2680 | 2680 | 2680 | 0 |
| 460 | 20240117 | 115700 | 420292605 | 2680 | 2675 | 2680 | 2675 | 22 |
| 461 | 20240117 | 115600 | 420233665 | 2675 | 2675 | 2675 | 2675 | 895 |
| 462 | 20240117 | 115500 | 417839540 | 2675 | 2670 | 2675 | 2670 | 36 |
| 463 | 20240117 | 115400 | 417743355 | 2675 | 2675 | 2675 | 2675 | 114 |
| 464 | 20240117 | 115300 | 417438405 | 2675 | 2675 | 2675 | 2670 | 628 |
| 465 | 20240117 | 115200 | 415759135 | 2680 | 2680 | 2680 | 2680 | 200 |
| 466 | 20240117 | 115100 | 415223135 | 2680 | 2680 | 2680 | 2680 | 1039 |
| 467 | 20240117 | 115000 | 412438615 | 2680 | 2680 | 2680 | 2680 | 86 |
| 468 | 20240117 | 114900 | 412208135 | 2685 | 2685 | 2685 | 2685 | 269 |
| 469 | 20240117 | 114800 | 411485870 | 2685 | 2675 | 2685 | 2675 | 305 |
| 470 | 20240117 | 114700 | 410669945 | 2675 | 2675 | 2675 | 2675 | 114 |
| 471 | 20240117 | 114600 | 410364995 | 2675 | 2680 | 2680 | 2675 | 993 |
| 472 | 20240117 | 114500 | 407708715 | 2675 | 2675 | 2675 | 2675 | 698 |
| 473 | 20240117 | 114400 | 405841565 | 2675 | 2680 | 2695 | 2675 | 2774 |
| 474 | 20240117 | 114300 | 398417495 | 2680 | 2685 | 2695 | 2680 | 3047 |
| 475 | 20240117 | 114200 | 390251290 | 2685 | 2685 | 2685 | 2685 | 2000 |
| 476 | 20240117 | 114100 | 384881290 | 2685 | 2685 | 2685 | 2685 | 30 |
| 477 | 20240117 | 114000 | 384800740 | 2690 | 2685 | 2690 | 2685 | 506 |
| 478 | 20240117 | 113900 | 383440600 | 2690 | 2690 | 2690 | 2690 | 3360 |
| 479 | 20240117 | 113800 | 374402200 | 2690 | 2700 | 2700 | 2690 | 18 |
| 480 | 20240117 | 113700 | 374353755 | 2695 | 2695 | 2700 | 2690 | 140 |
| 481 | 20240117 | 113600 | 373976145 | 2690 | 2695 | 2700 | 2690 | 137 |
| 482 | 20240117 | 113500 | 373607480 | 2700 | 2695 | 2700 | 2695 | 463 |
| 483 | 20240117 | 113400 | 372357830 | 2695 | 2695 | 2695 | 2695 | 143 |
| 484 | 20240117 | 113300 | 371972445 | 2695 | 2695 | 2695 | 2695 | 274 |
| 485 | 20240117 | 113200 | 371234015 | 2695 | 2690 | 2695 | 2690 | 3035 |
| 486 | 20240117 | 113100 | 363059845 | 2700 | 2700 | 2700 | 2695 | 21 |
| 487 | 20240117 | 113000 | 363003195 | 2705 | 2690 | 2705 | 2690 | 605 |
| 488 | 20240117 | 112900 | 361375730 | 2700 | 2700 | 2700 | 2700 | 0 |
| 489 | 20240117 | 112800 | 361375730 | 2700 | 2695 | 2700 | 2690 | 379 |
| 490 | 20240117 | 112700 | 360355210 | 2695 | 2695 | 2695 | 2695 | 0 |
| 491 | 20240117 | 112600 | 360355210 | 2695 | 2695 | 2700 | 2690 | 1240 |
| 492 | 20240117 | 112500 | 357018360 | 2695 | 2695 | 2695 | 2695 | 3810 |
| 493 | 20240117 | 112400 | 346750410 | 2705 | 2705 | 2705 | 2695 | 8095 |
| 494 | 20240117 | 112300 | 324888795 | 2705 | 2705 | 2710 | 2705 | 1581 |
| 495 | 20240117 | 112200 | 320612155 | 2715 | 2705 | 2715 | 2705 | 136 |
| 496 | 20240117 | 112100 | 320243915 | 2710 | 2710 | 2710 | 2710 | 7128 |
| 497 | 20240117 | 112000 | 300927035 | 2710 | 2715 | 2715 | 2710 | 613 |
| 498 | 20240117 | 111900 | 299263805 | 2715 | 2720 | 2720 | 2715 | 101 |
| 499 | 20240117 | 111800 | 298989585 | 2715 | 2715 | 2715 | 2715 | 2844 |
| 500 | 20240117 | 111700 | 291268125 | 2720 | 2720 | 2720 | 2720 | 2100 |
| 501 | 20240117 | 111600 | 285556125 | 2720 | 2720 | 2720 | 2720 | 0 |
| 502 | 20240117 | 111500 | 285556125 | 2720 | 2720 | 2720 | 2720 | 10 |
| 503 | 20240117 | 111400 | 285528925 | 2720 | 2720 | 2720 | 2720 | 0 |
| 504 | 20240117 | 111300 | 285528925 | 2720 | 2720 | 2720 | 2720 | 1 |
| 505 | 20240117 | 111200 | 285526205 | 2720 | 2720 | 2720 | 2720 | 0 |
| 506 | 20240117 | 111100 | 285526205 | 2720 | 2720 | 2720 | 2720 | 0 |
| 507 | 20240117 | 111000 | 285526205 | 2720 | 2720 | 2720 | 2720 | 100 |
| 508 | 20240117 | 110900 | 285254205 | 2720 | 2715 | 2720 | 2715 | 225 |
| 509 | 20240117 | 110800 | 284643270 | 2715 | 2715 | 2715 | 2715 | 201 |
| 510 | 20240117 | 110700 | 284097555 | 2715 | 2715 | 2720 | 2715 | 574 |
| 511 | 20240117 | 110600 | 282538895 | 2725 | 2715 | 2725 | 2715 | 110 |
| 512 | 20240117 | 110500 | 282240145 | 2715 | 2710 | 2715 | 2710 | 107 |
| 513 | 20240117 | 110400 | 281950140 | 2715 | 2715 | 2715 | 2715 | 18 |
| 514 | 20240117 | 110300 | 281901270 | 2720 | 2720 | 2720 | 2720 | 0 |
| 515 | 20240117 | 110200 | 281901270 | 2720 | 2720 | 2720 | 2720 | 0 |
| 516 | 20240117 | 110100 | 281901270 | 2720 | 2720 | 2720 | 2720 | 0 |
| 517 | 20240117 | 110000 | 281901270 | 2720 | 2720 | 2720 | 2715 | 1457 |
| 518 | 20240117 | 105900 | 277940635 | 2715 | 2715 | 2715 | 2715 | 50 |
| 519 | 20240117 | 105800 | 277804885 | 2715 | 2720 | 2720 | 2715 | 386 |
| 520 | 20240117 | 105700 | 276755015 | 2715 | 2720 | 2720 | 2715 | 4122 |
| 521 | 20240117 | 105600 | 265563535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 522 | 20240117 | 105500 | 265563535 | 2720 | 2720 | 2720 | 2720 | 2635 |
| 523 | 20240117 | 105400 | 258396335 | 2725 | 2725 | 2725 | 2725 | 218 |
| 524 | 20240117 | 105300 | 257802285 | 2725 | 2725 | 2725 | 2725 | 430 |
| 525 | 20240117 | 105200 | 256630535 | 2725 | 2720 | 2725 | 2720 | 3010 |
| 526 | 20240117 | 105100 | 248443285 | 2725 | 2725 | 2725 | 2725 | 0 |
| 527 | 20240117 | 105000 | 248443285 | 2725 | 2725 | 2725 | 2725 | 2 |
| 528 | 20240117 | 104900 | 248437835 | 2725 | 2725 | 2725 | 2725 | 186 |
| 529 | 20240117 | 104800 | 247930985 | 2725 | 2725 | 2725 | 2725 | 0 |
| 530 | 20240117 | 104700 | 247930985 | 2725 | 2720 | 2725 | 2720 | 738 |
| 531 | 20240117 | 104600 | 245923125 | 2725 | 2725 | 2725 | 2725 | 0 |
| 532 | 20240117 | 104500 | 245923125 | 2725 | 2735 | 2735 | 2725 | 985 |
| 533 | 20240117 | 104400 | 243237800 | 2735 | 2735 | 2735 | 2735 | 0 |
| 534 | 20240117 | 104300 | 243237800 | 2735 | 2735 | 2735 | 2735 | 6 |
| 535 | 20240117 | 104200 | 243221390 | 2730 | 2725 | 2730 | 2725 | 1586 |
| 536 | 20240117 | 104100 | 238899435 | 2735 | 2735 | 2735 | 2735 | 0 |
| 537 | 20240117 | 104000 | 238899435 | 2735 | 2735 | 2735 | 2735 | 0 |
| 538 | 20240117 | 103900 | 238899435 | 2735 | 2735 | 2735 | 2735 | 1 |
| 539 | 20240117 | 103800 | 238896700 | 2730 | 2730 | 2730 | 2730 | 30 |
| 540 | 20240117 | 103700 | 238814800 | 2735 | 2730 | 2735 | 2730 | 16 |
| 541 | 20240117 | 103600 | 238771115 | 2730 | 2730 | 2730 | 2730 | 90 |
| 542 | 20240117 | 103500 | 238525415 | 2730 | 2730 | 2730 | 2730 | 71 |
| 543 | 20240117 | 103400 | 238331585 | 2730 | 2730 | 2730 | 2730 | 100 |
| 544 | 20240117 | 103300 | 238058585 | 2730 | 2730 | 2730 | 2730 | 52 |
| 545 | 20240117 | 103200 | 237916625 | 2730 | 2730 | 2730 | 2730 | 97 |
| 546 | 20240117 | 103100 | 237651815 | 2730 | 2730 | 2730 | 2730 | 0 |
| 547 | 20240117 | 103000 | 237651815 | 2730 | 2730 | 2730 | 2730 | 1 |
| 548 | 20240117 | 102900 | 237649085 | 2730 | 2730 | 2730 | 2730 | 0 |
| 549 | 20240117 | 102800 | 237649085 | 2730 | 2730 | 2730 | 2730 | 0 |
| 550 | 20240117 | 102700 | 237649085 | 2730 | 2730 | 2730 | 2730 | 2 |
| 551 | 20240117 | 102600 | 237643625 | 2730 | 2730 | 2730 | 2730 | 1 |
| 552 | 20240117 | 102500 | 237640895 | 2720 | 2720 | 2720 | 2720 | 0 |
| 553 | 20240117 | 102400 | 237640895 | 2720 | 2725 | 2730 | 2720 | 360 |
| 554 | 20240117 | 102300 | 236659955 | 2725 | 2725 | 2725 | 2725 | 26 |
| 555 | 20240117 | 102200 | 236589105 | 2715 | 2725 | 2725 | 2715 | 5355 |
| 556 | 20240117 | 102100 | 222034790 | 2720 | 2725 | 2725 | 2720 | 145 |
| 557 | 20240117 | 102000 | 221640380 | 2725 | 2725 | 2725 | 2725 | 124 |
| 558 | 20240117 | 101900 | 221302480 | 2725 | 2725 | 2725 | 2725 | 357 |
| 559 | 20240117 | 101800 | 220329655 | 2725 | 2725 | 2725 | 2725 | 10 |
| 560 | 20240117 | 101700 | 220302405 | 2725 | 2725 | 2725 | 2725 | 10 |
| 561 | 20240117 | 101600 | 220275155 | 2725 | 2725 | 2725 | 2725 | 10 |
| 562 | 20240117 | 101500 | 220247905 | 2720 | 2720 | 2720 | 2720 | 0 |
| 563 | 20240117 | 101400 | 220247905 | 2720 | 2720 | 2725 | 2720 | 2377 |
| 564 | 20240117 | 101300 | 213782450 | 2720 | 2720 | 2720 | 2720 | 200 |
| 565 | 20240117 | 101200 | 213238450 | 2730 | 2730 | 2730 | 2730 | 2 |
| 566 | 20240117 | 101100 | 213232990 | 2730 | 2730 | 2730 | 2730 | 1152 |
| 567 | 20240117 | 101000 | 210088030 | 2730 | 2720 | 2730 | 2720 | 1115 |
| 568 | 20240117 | 100900 | 207055105 | 2720 | 2720 | 2720 | 2720 | 1110 |
| 569 | 20240117 | 100800 | 204035905 | 2730 | 2730 | 2730 | 2730 | 9 |
| 570 | 20240117 | 100700 | 204011335 | 2730 | 2720 | 2730 | 2720 | 3575 |
| 571 | 20240117 | 100600 | 194287325 | 2730 | 2730 | 2730 | 2730 | 10 |
| 572 | 20240117 | 100500 | 194260025 | 2730 | 2720 | 2730 | 2720 | 851 |
| 573 | 20240117 | 100400 | 191945295 | 2730 | 2730 | 2730 | 2730 | 10 |
| 574 | 20240117 | 100300 | 191917995 | 2730 | 2720 | 2730 | 2720 | 62 |
| 575 | 20240117 | 100200 | 191749345 | 2720 | 2725 | 2725 | 2720 | 969 |
| 576 | 20240117 | 100100 | 189113405 | 2720 | 2725 | 2725 | 2720 | 200 |
| 577 | 20240117 | 100000 | 188569400 | 2720 | 2720 | 2720 | 2720 | 0 |
| 578 | 20240117 | 095900 | 188569400 | 2720 | 2720 | 2720 | 2720 | 322 |
| 579 | 20240117 | 095800 | 187693560 | 2725 | 2725 | 2725 | 2725 | 1098 |
| 580 | 20240117 | 095700 | 184701510 | 2730 | 2735 | 2735 | 2730 | 13 |
| 581 | 20240117 | 095600 | 184666010 | 2730 | 2735 | 2735 | 2730 | 787 |
| 582 | 20240117 | 095500 | 182516245 | 2740 | 2740 | 2740 | 2740 | 0 |
| 583 | 20240117 | 095400 | 182516245 | 2740 | 2740 | 2740 | 2740 | 0 |
| 584 | 20240117 | 095300 | 182516245 | 2740 | 2740 | 2740 | 2740 | 10 |
| 585 | 20240117 | 095200 | 182488845 | 2740 | 2740 | 2740 | 2740 | 1 |
| 586 | 20240117 | 095100 | 182486105 | 2740 | 2740 | 2740 | 2740 | 0 |
| 587 | 20240117 | 095000 | 182486105 | 2740 | 2740 | 2740 | 2740 | 0 |
| 588 | 20240117 | 094900 | 182486105 | 2740 | 2740 | 2740 | 2740 | 0 |
| 589 | 20240117 | 094800 | 182486105 | 2740 | 2740 | 2740 | 2740 | 1 |
| 590 | 20240117 | 094700 | 182483365 | 2730 | 2730 | 2730 | 2730 | 279 |
| 591 | 20240117 | 094600 | 181721695 | 2730 | 2740 | 2740 | 2730 | 454 |
| 592 | 20240117 | 094500 | 180482265 | 2735 | 2740 | 2740 | 2735 | 256 |
| 593 | 20240117 | 094400 | 179782035 | 2740 | 2750 | 2750 | 2740 | 31 |
| 594 | 20240117 | 094300 | 179697085 | 2745 | 2740 | 2745 | 2740 | 117 |
| 595 | 20240117 | 094200 | 179376205 | 2740 | 2740 | 2740 | 2740 | 0 |
| 596 | 20240117 | 094100 | 179376205 | 2740 | 2735 | 2740 | 2735 | 1077 |
| 597 | 20240117 | 094000 | 176430575 | 2735 | 2730 | 2735 | 2730 | 640 |
| 598 | 20240117 | 093900 | 174680425 | 2740 | 2730 | 2740 | 2730 | 216 |
| 599 | 20240117 | 093800 | 174090315 | 2730 | 2730 | 2730 | 2725 | 126 |
| 600 | 20240117 | 093700 | 173746600 | 2730 | 2730 | 2730 | 2720 | 209 |
| 601 | 20240117 | 093600 | 173176685 | 2730 | 2730 | 2730 | 2730 | 377 |
| 602 | 20240117 | 093500 | 172147475 | 2730 | 2740 | 2740 | 2720 | 6941 |
| 603 | 20240117 | 093400 | 153210390 | 2735 | 2750 | 2750 | 2730 | 1546 |
| 604 | 20240117 | 093300 | 148975890 | 2750 | 2745 | 2750 | 2735 | 1494 |
| 605 | 20240117 | 093200 | 144888835 | 2755 | 2755 | 2755 | 2755 | 1 |
| 606 | 20240117 | 093100 | 144886080 | 2755 | 2755 | 2755 | 2755 | 1810 |
| 607 | 20240117 | 093000 | 139899530 | 2755 | 2755 | 2755 | 2755 | 150 |
| 608 | 20240117 | 092900 | 139486280 | 2755 | 2750 | 2755 | 2740 | 641 |
| 609 | 20240117 | 092800 | 137727830 | 2740 | 2745 | 2760 | 2740 | 1004 |
| 610 | 20240117 | 092700 | 134967320 | 2745 | 2735 | 2745 | 2735 | 625 |
| 611 | 20240117 | 092600 | 133254745 | 2735 | 2740 | 2740 | 2735 | 289 |
| 612 | 20240117 | 092500 | 132463790 | 2740 | 2735 | 2740 | 2735 | 1239 |
| 613 | 20240117 | 092400 | 129072505 | 2735 | 2740 | 2740 | 2730 | 4369 |
| 614 | 20240117 | 092300 | 117122410 | 2745 | 2735 | 2745 | 2735 | 347 |
| 615 | 20240117 | 092200 | 116171860 | 2740 | 2740 | 2745 | 2740 | 130 |
| 616 | 20240117 | 092100 | 115815610 | 2740 | 2740 | 2740 | 2740 | 1826 |
| 617 | 20240117 | 092000 | 110812370 | 2740 | 2745 | 2745 | 2740 | 2658 |
| 618 | 20240117 | 091900 | 103522690 | 2765 | 2755 | 2770 | 2745 | 4567 |
| 619 | 20240117 | 091800 | 90965315 | 2755 | 2755 | 2755 | 2755 | 4281 |
| 620 | 20240117 | 091700 | 79171160 | 2765 | 2755 | 2765 | 2755 | 836 |
| 621 | 20240117 | 091600 | 76867970 | 2755 | 2760 | 2770 | 2755 | 302 |
| 622 | 20240117 | 091500 | 76034870 | 2770 | 2760 | 2770 | 2760 | 2591 |
| 623 | 20240117 | 091400 | 68883490 | 2760 | 2760 | 2760 | 2760 | 279 |
| 624 | 20240117 | 091300 | 68113450 | 2775 | 2775 | 2780 | 2765 | 202 |
| 625 | 20240117 | 091200 | 67553150 | 2760 | 2780 | 2780 | 2755 | 561 |
| 626 | 20240117 | 091100 | 66004780 | 2755 | 2770 | 2785 | 2755 | 252 |
| 627 | 20240117 | 091000 | 65307970 | 2785 | 2765 | 2785 | 2755 | 985 |
| 628 | 20240117 | 090900 | 62589730 | 2765 | 2775 | 2790 | 2760 | 6532 |
| 629 | 20240117 | 090800 | 44523315 | 2780 | 2790 | 2790 | 2780 | 15 |
| 630 | 20240117 | 090700 | 44481585 | 2780 | 2780 | 2795 | 2780 | 512 |
| 631 | 20240117 | 090600 | 43058200 | 2780 | 2780 | 2780 | 2780 | 774 |
| 632 | 20240117 | 090500 | 40906480 | 2795 | 2780 | 2795 | 2780 | 1001 |
| 633 | 20240117 | 090400 | 38123685 | 2780 | 2780 | 2790 | 2775 | 5928 |
| 634 | 20240117 | 090300 | 21660100 | 2780 | 2790 | 2790 | 2780 | 290 |
| 635 | 20240117 | 090200 | 20853000 | 2780 | 2795 | 2795 | 2780 | 1258 |
| 636 | 20240117 | 090100 | 17351000 | 2790 | 2790 | 2790 | 2775 | 2101 |
| 637 | 20240117 | 090000 | 11510245 | 2785 | 2780 | 2785 | 2780 | 3112 |