30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 3 | 20240116 | 192800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20240116 | 192700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20240116 | 192600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20240116 | 192500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20240116 | 192400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20240116 | 192300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20240116 | 192200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20240116 | 192100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20240116 | 192000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20240116 | 191900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20240116 | 191800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20240116 | 191700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20240116 | 191600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20240116 | 191500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20240116 | 191400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20240116 | 191300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20240116 | 191200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20240116 | 191100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20240116 | 191000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20240116 | 190900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20240116 | 190800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20240116 | 190700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20240116 | 190600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20240116 | 190500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20240116 | 190400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20240116 | 190300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20240116 | 190200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20240116 | 190100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20240116 | 190000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20240116 | 185900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 33 | 20240116 | 185800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20240116 | 185700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20240116 | 185600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20240116 | 185500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20240116 | 185400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20240116 | 185300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20240116 | 185200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20240116 | 185100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20240116 | 185000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20240116 | 184900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20240116 | 184800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20240116 | 184700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20240116 | 184600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20240116 | 184500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20240116 | 184400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20240116 | 184300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20240116 | 184200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20240116 | 184100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20240116 | 184000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20240116 | 183900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20240116 | 183800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20240116 | 183700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20240116 | 183600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20240116 | 183500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20240116 | 183400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20240116 | 183300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20240116 | 183200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20240116 | 183100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20240116 | 183000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20240116 | 182900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 63 | 20240116 | 182800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20240116 | 182700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20240116 | 182600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20240116 | 182500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20240116 | 182400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20240116 | 182300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20240116 | 182200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20240116 | 182100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20240116 | 182000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20240116 | 181900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20240116 | 181800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20240116 | 181700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20240116 | 181600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20240116 | 181500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20240116 | 181400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20240116 | 181300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20240116 | 181200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20240116 | 181100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20240116 | 181000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20240116 | 180900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20240116 | 180800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20240116 | 180700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20240116 | 180600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20240116 | 180500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20240116 | 180400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20240116 | 180300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20240116 | 180200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20240116 | 180100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20240116 | 180000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20240116 | 175900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 93 | 20240116 | 175800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20240116 | 175700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20240116 | 175600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20240116 | 175500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20240116 | 175400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20240116 | 175300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20240116 | 175200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20240116 | 175100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20240116 | 175000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20240116 | 174900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20240116 | 174800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20240116 | 174700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20240116 | 174600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20240116 | 174500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20240116 | 174400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20240116 | 174300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20240116 | 174200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20240116 | 174100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20240116 | 174000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20240116 | 173900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20240116 | 173800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20240116 | 173700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20240116 | 173600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20240116 | 173500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20240116 | 173400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20240116 | 173300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20240116 | 173200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20240116 | 173100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20240116 | 173000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20240116 | 172900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 123 | 20240116 | 172800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20240116 | 172700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20240116 | 172600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20240116 | 172500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20240116 | 172400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20240116 | 172300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20240116 | 172200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20240116 | 172100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20240116 | 172000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20240116 | 171900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20240116 | 171800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20240116 | 171700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20240116 | 171600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20240116 | 171500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20240116 | 171400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20240116 | 171300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20240116 | 171200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20240116 | 171100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20240116 | 171000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20240116 | 170900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20240116 | 170800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20240116 | 170700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20240116 | 170600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20240116 | 170500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20240116 | 170400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20240116 | 170300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20240116 | 170200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20240116 | 170100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20240116 | 170000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20240116 | 165900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 153 | 20240116 | 165800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20240116 | 165700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20240116 | 165600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20240116 | 165500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20240116 | 165400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20240116 | 165300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20240116 | 165200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20240116 | 165100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20240116 | 165000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20240116 | 164900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20240116 | 164800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20240116 | 164700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20240116 | 164600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20240116 | 164500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20240116 | 164400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20240116 | 164300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20240116 | 164200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20240116 | 164100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20240116 | 164000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20240116 | 163900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20240116 | 163800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20240116 | 163700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20240116 | 163600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20240116 | 163500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20240116 | 163400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20240116 | 163300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20240116 | 163200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20240116 | 163100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20240116 | 163000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20240116 | 162900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 183 | 20240116 | 162800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20240116 | 162700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20240116 | 162600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20240116 | 162500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20240116 | 162400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20240116 | 162300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20240116 | 162200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20240116 | 162100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20240116 | 162000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20240116 | 161900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20240116 | 161800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20240116 | 161700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20240116 | 161600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20240116 | 161500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20240116 | 161400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20240116 | 161300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20240116 | 161200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20240116 | 161100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20240116 | 161000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20240116 | 160900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20240116 | 160800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20240116 | 160700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20240116 | 160600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20240116 | 160500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20240116 | 160400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20240116 | 160300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20240116 | 160200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20240116 | 160100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20240116 | 160000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20240116 | 155900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 213 | 20240116 | 155800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20240116 | 155700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20240116 | 155600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20240116 | 155500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20240116 | 155400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20240116 | 155300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20240116 | 155200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20240116 | 155100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20240116 | 155000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20240116 | 154900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20240116 | 154800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20240116 | 154700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20240116 | 154600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20240116 | 154500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20240116 | 154400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20240116 | 154300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20240116 | 154200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20240116 | 154100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20240116 | 154000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20240116 | 153900 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20240116 | 153800 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20240116 | 153700 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20240116 | 153600 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20240116 | 153500 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20240116 | 153400 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20240116 | 153300 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20240116 | 153200 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20240116 | 153100 | 826868720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20240116 | 153000 | 826868720 | 6940 | 6940 | 6940 | 6940 | 2027 |
| 242 | 20240116 | 152900 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 243 | 20240116 | 152800 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20240116 | 152700 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20240116 | 152600 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20240116 | 152500 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20240116 | 152400 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20240116 | 152300 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20240116 | 152200 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20240116 | 152100 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20240116 | 152000 | 812801340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 252 | 20240116 | 151900 | 812801340 | 6950 | 6950 | 6950 | 6950 | 10 |
| 253 | 20240116 | 151800 | 812731840 | 6950 | 6950 | 6950 | 6950 | 10 |
| 254 | 20240116 | 151700 | 812662340 | 6950 | 6950 | 6950 | 6950 | 50 |
| 255 | 20240116 | 151600 | 812314840 | 6950 | 6950 | 6950 | 6950 | 1716 |
| 256 | 20240116 | 151500 | 800388640 | 6950 | 6950 | 6950 | 6950 | 100 |
| 257 | 20240116 | 151400 | 799693640 | 6950 | 6960 | 6960 | 6950 | 81 |
| 258 | 20240116 | 151300 | 799130480 | 6960 | 6960 | 6960 | 6950 | 279 |
| 259 | 20240116 | 151200 | 797190930 | 6960 | 6960 | 6960 | 6960 | 141 |
| 260 | 20240116 | 151100 | 796209570 | 6960 | 6960 | 6960 | 6960 | 813 |
| 261 | 20240116 | 151000 | 790551090 | 6960 | 6980 | 6980 | 6960 | 30 |
| 262 | 20240116 | 150900 | 790341930 | 6960 | 6980 | 6980 | 6960 | 452 |
| 263 | 20240116 | 150800 | 787195970 | 6960 | 6960 | 6960 | 6960 | 0 |
| 264 | 20240116 | 150700 | 787195970 | 6960 | 6960 | 6960 | 6960 | 1 |
| 265 | 20240116 | 150600 | 787189010 | 6970 | 6970 | 6970 | 6970 | 200 |
| 266 | 20240116 | 150500 | 785795010 | 6970 | 6960 | 6980 | 6960 | 1710 |
| 267 | 20240116 | 150400 | 773879690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 268 | 20240116 | 150300 | 773879690 | 6960 | 6950 | 6960 | 6950 | 348 |
| 269 | 20240116 | 150200 | 771458120 | 6950 | 6960 | 6960 | 6950 | 511 |
| 270 | 20240116 | 150100 | 767905520 | 6960 | 6960 | 6960 | 6960 | 34 |
| 271 | 20240116 | 150000 | 767668880 | 6960 | 6960 | 6960 | 6960 | 72 |
| 272 | 20240116 | 145900 | 767167760 | 6960 | 6960 | 6960 | 6960 | 34 |
| 273 | 20240116 | 145800 | 766931120 | 6950 | 6950 | 6950 | 6950 | 100 |
| 274 | 20240116 | 145700 | 766236120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 275 | 20240116 | 145600 | 766236120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 276 | 20240116 | 145500 | 766236120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 277 | 20240116 | 145400 | 766236120 | 6940 | 6940 | 6940 | 6940 | 845 |
| 278 | 20240116 | 145300 | 760371820 | 6940 | 6950 | 6950 | 6940 | 200 |
| 279 | 20240116 | 145200 | 758983570 | 6940 | 6940 | 6940 | 6940 | 0 |
| 280 | 20240116 | 145100 | 758983570 | 6940 | 6940 | 6940 | 6940 | 0 |
| 281 | 20240116 | 145000 | 758983570 | 6940 | 6940 | 6940 | 6940 | 0 |
| 282 | 20240116 | 144900 | 758983570 | 6940 | 6940 | 6940 | 6940 | 0 |
| 283 | 20240116 | 144800 | 758983570 | 6940 | 6940 | 6940 | 6940 | 111 |
| 284 | 20240116 | 144700 | 758213230 | 6940 | 6970 | 6970 | 6940 | 921 |
| 285 | 20240116 | 144600 | 751821160 | 6930 | 6930 | 6930 | 6930 | 0 |
| 286 | 20240116 | 144500 | 751821160 | 6930 | 6930 | 6930 | 6930 | 0 |
| 287 | 20240116 | 144400 | 751821160 | 6930 | 6940 | 6940 | 6930 | 265 |
| 288 | 20240116 | 144300 | 749983320 | 6930 | 6930 | 6930 | 6930 | 0 |
| 289 | 20240116 | 144200 | 749983320 | 6930 | 6930 | 6930 | 6930 | 0 |
| 290 | 20240116 | 144100 | 749983320 | 6930 | 6930 | 6930 | 6930 | 0 |
| 291 | 20240116 | 144000 | 749983320 | 6930 | 6930 | 6930 | 6930 | 0 |
| 292 | 20240116 | 143900 | 749983320 | 6930 | 6930 | 6930 | 6930 | 100 |
| 293 | 20240116 | 143800 | 749290320 | 6930 | 6930 | 6930 | 6930 | 66 |
| 294 | 20240116 | 143700 | 748832940 | 6930 | 6930 | 6930 | 6930 | 1 |
| 295 | 20240116 | 143600 | 748826010 | 6920 | 6970 | 6970 | 6920 | 5621 |
| 296 | 20240116 | 143500 | 709808880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 297 | 20240116 | 143400 | 709808880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 298 | 20240116 | 143300 | 709808880 | 6970 | 6970 | 6970 | 6970 | 0 |
| 299 | 20240116 | 143200 | 709808880 | 6970 | 6970 | 6970 | 6970 | 174 |
| 300 | 20240116 | 143100 | 708596100 | 6970 | 6970 | 6970 | 6970 | 0 |
| 301 | 20240116 | 143000 | 708596100 | 6970 | 6970 | 6970 | 6970 | 74 |
| 302 | 20240116 | 142900 | 708080320 | 6980 | 6980 | 6980 | 6980 | 282 |
| 303 | 20240116 | 142800 | 706111960 | 6970 | 6970 | 6970 | 6970 | 0 |
| 304 | 20240116 | 142700 | 706111960 | 6970 | 6970 | 6970 | 6970 | 0 |
| 305 | 20240116 | 142600 | 706111960 | 6970 | 6970 | 6970 | 6970 | 0 |
| 306 | 20240116 | 142500 | 706111960 | 6970 | 6980 | 6980 | 6970 | 30 |
| 307 | 20240116 | 142400 | 705902830 | 6970 | 6970 | 6970 | 6970 | 150 |
| 308 | 20240116 | 142300 | 704857330 | 6980 | 6980 | 6980 | 6980 | 1 |
| 309 | 20240116 | 142200 | 704850350 | 6980 | 6980 | 6980 | 6980 | 0 |
| 310 | 20240116 | 142100 | 704850350 | 6980 | 6980 | 6980 | 6980 | 110 |
| 311 | 20240116 | 142000 | 704082550 | 6980 | 6980 | 6980 | 6980 | 0 |
| 312 | 20240116 | 141900 | 704082550 | 6980 | 6980 | 6980 | 6980 | 41 |
| 313 | 20240116 | 141800 | 703796370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 314 | 20240116 | 141700 | 703796370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 315 | 20240116 | 141600 | 703796370 | 6970 | 6970 | 6970 | 6970 | 420 |
| 316 | 20240116 | 141500 | 700868970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 317 | 20240116 | 141400 | 700868970 | 6970 | 6970 | 6970 | 6970 | 112 |
| 318 | 20240116 | 141300 | 700088330 | 6960 | 6960 | 6960 | 6960 | 0 |
| 319 | 20240116 | 141200 | 700088330 | 6960 | 6960 | 6960 | 6960 | 49 |
| 320 | 20240116 | 141100 | 699747290 | 6960 | 6960 | 6960 | 6960 | 1 |
| 321 | 20240116 | 141000 | 699740330 | 6970 | 6970 | 6970 | 6970 | 88 |
| 322 | 20240116 | 140900 | 699126970 | 6960 | 6960 | 6960 | 6960 | 72 |
| 323 | 20240116 | 140800 | 698625850 | 6960 | 6960 | 6960 | 6960 | 18 |
| 324 | 20240116 | 140700 | 698500570 | 6960 | 6960 | 6960 | 6960 | 0 |
| 325 | 20240116 | 140600 | 698500570 | 6960 | 6940 | 6960 | 6940 | 494 |
| 326 | 20240116 | 140500 | 695072010 | 6940 | 6970 | 6970 | 6940 | 890 |
| 327 | 20240116 | 140400 | 688885510 | 6970 | 6970 | 6970 | 6970 | 89 |
| 328 | 20240116 | 140300 | 688265180 | 6970 | 6970 | 6970 | 6970 | 54 |
| 329 | 20240116 | 140200 | 687888800 | 6960 | 6960 | 6960 | 6960 | 0 |
| 330 | 20240116 | 140100 | 687888800 | 6960 | 6970 | 6970 | 6960 | 114 |
| 331 | 20240116 | 140000 | 687095220 | 6970 | 6970 | 6970 | 6970 | 681 |
| 332 | 20240116 | 135900 | 682348650 | 6980 | 6980 | 6980 | 6980 | 342 |
| 333 | 20240116 | 135800 | 679961490 | 6980 | 6980 | 6980 | 6980 | 0 |
| 334 | 20240116 | 135700 | 679961490 | 6980 | 6980 | 6980 | 6980 | 425 |
| 335 | 20240116 | 135600 | 676994990 | 6990 | 6990 | 6990 | 6990 | 40 |
| 336 | 20240116 | 135500 | 676715390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 337 | 20240116 | 135400 | 676715390 | 6980 | 6980 | 6980 | 6980 | 100 |
| 338 | 20240116 | 135300 | 676017390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 339 | 20240116 | 135200 | 676017390 | 6980 | 6980 | 6980 | 6980 | 0 |
| 340 | 20240116 | 135100 | 676017390 | 6980 | 6970 | 6980 | 6970 | 612 |
| 341 | 20240116 | 135000 | 671750630 | 6970 | 6970 | 6970 | 6970 | 285 |
| 342 | 20240116 | 134900 | 669764180 | 6970 | 6970 | 6970 | 6970 | 1 |
| 343 | 20240116 | 134800 | 669757210 | 6970 | 6960 | 6970 | 6960 | 419 |
| 344 | 20240116 | 134700 | 666836970 | 6960 | 6960 | 6960 | 6960 | 80 |
| 345 | 20240116 | 134600 | 666280170 | 6960 | 6960 | 6960 | 6960 | 0 |
| 346 | 20240116 | 134500 | 666280170 | 6960 | 6960 | 6960 | 6960 | 10 |
| 347 | 20240116 | 134400 | 666210570 | 6960 | 6960 | 6960 | 6960 | 3 |
| 348 | 20240116 | 134300 | 666189690 | 6960 | 6960 | 6960 | 6960 | 0 |
| 349 | 20240116 | 134200 | 666189690 | 6960 | 6960 | 6960 | 6960 | 108 |
| 350 | 20240116 | 134100 | 665438010 | 6930 | 6930 | 6930 | 6930 | 0 |
| 351 | 20240116 | 134000 | 665438010 | 6930 | 6930 | 6930 | 6930 | 0 |
| 352 | 20240116 | 133900 | 665438010 | 6930 | 6930 | 6930 | 6930 | 0 |
| 353 | 20240116 | 133800 | 665438010 | 6930 | 6970 | 6970 | 6930 | 509 |
| 354 | 20240116 | 133700 | 661905090 | 6970 | 6970 | 6970 | 6970 | 33 |
| 355 | 20240116 | 133600 | 661675080 | 6940 | 6940 | 6940 | 6940 | 936 |
| 356 | 20240116 | 133500 | 655179240 | 6940 | 6950 | 6950 | 6940 | 249 |
| 357 | 20240116 | 133400 | 653449110 | 6950 | 6950 | 6950 | 6950 | 100 |
| 358 | 20240116 | 133300 | 652754110 | 6970 | 6970 | 6970 | 6970 | 154 |
| 359 | 20240116 | 133200 | 651680730 | 6970 | 6970 | 6970 | 6970 | 3 |
| 360 | 20240116 | 133100 | 651659820 | 6980 | 6980 | 6980 | 6980 | 4 |
| 361 | 20240116 | 133000 | 651631900 | 6980 | 6950 | 6980 | 6950 | 1156 |
| 362 | 20240116 | 132900 | 643597670 | 6950 | 6950 | 6950 | 6950 | 0 |
| 363 | 20240116 | 132800 | 643597670 | 6950 | 6970 | 6970 | 6950 | 2260 |
| 364 | 20240116 | 132700 | 627873670 | 6990 | 6990 | 6990 | 6960 | 2072 |
| 365 | 20240116 | 132600 | 613428200 | 7000 | 7000 | 7000 | 7000 | 100 |
| 366 | 20240116 | 132500 | 612728200 | 7000 | 7000 | 7000 | 7000 | 16 |
| 367 | 20240116 | 132400 | 612616200 | 7000 | 7010 | 7010 | 6990 | 893 |
| 368 | 20240116 | 132300 | 606365690 | 7010 | 7010 | 7010 | 7010 | 1342 |
| 369 | 20240116 | 132200 | 596958270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 370 | 20240116 | 132100 | 596958270 | 7020 | 7010 | 7020 | 7010 | 301 |
| 371 | 20240116 | 132000 | 594848250 | 7010 | 7010 | 7010 | 7010 | 0 |
| 372 | 20240116 | 131900 | 594848250 | 7010 | 7010 | 7010 | 7010 | 0 |
| 373 | 20240116 | 131800 | 594848250 | 7010 | 7010 | 7010 | 7010 | 0 |
| 374 | 20240116 | 131700 | 594848250 | 7010 | 7010 | 7010 | 7010 | 1 |
| 375 | 20240116 | 131600 | 594841240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 376 | 20240116 | 131500 | 594841240 | 7010 | 7010 | 7010 | 7010 | 1700 |
| 377 | 20240116 | 131400 | 582924240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 378 | 20240116 | 131300 | 582924240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 379 | 20240116 | 131200 | 582924240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 380 | 20240116 | 131100 | 582924240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 381 | 20240116 | 131000 | 582924240 | 7010 | 7020 | 7020 | 7010 | 120 |
| 382 | 20240116 | 130900 | 582082020 | 7020 | 7020 | 7020 | 7020 | 4 |
| 383 | 20240116 | 130800 | 582053940 | 7020 | 7020 | 7020 | 7020 | 42 |
| 384 | 20240116 | 130700 | 581759100 | 7020 | 7020 | 7020 | 7020 | 0 |
| 385 | 20240116 | 130600 | 581759100 | 7020 | 7020 | 7020 | 7020 | 0 |
| 386 | 20240116 | 130500 | 581759100 | 7020 | 7030 | 7030 | 7020 | 1357 |
| 387 | 20240116 | 130400 | 572227730 | 7030 | 7030 | 7030 | 7030 | 0 |
| 388 | 20240116 | 130300 | 572227730 | 7030 | 7030 | 7030 | 7030 | 0 |
| 389 | 20240116 | 130200 | 572227730 | 7030 | 7030 | 7030 | 7030 | 30 |
| 390 | 20240116 | 130100 | 572016830 | 7020 | 7020 | 7020 | 7020 | 0 |
| 391 | 20240116 | 130000 | 572016830 | 7020 | 7020 | 7020 | 7020 | 703 |
| 392 | 20240116 | 125900 | 567081770 | 7020 | 7020 | 7020 | 7020 | 0 |
| 393 | 20240116 | 125800 | 567081770 | 7020 | 7020 | 7020 | 7020 | 494 |
| 394 | 20240116 | 125700 | 563613890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 395 | 20240116 | 125600 | 563613890 | 7020 | 7010 | 7020 | 7010 | 6 |
| 396 | 20240116 | 125500 | 563571780 | 7010 | 7010 | 7010 | 7010 | 20 |
| 397 | 20240116 | 125400 | 563431580 | 7010 | 7010 | 7020 | 7010 | 6 |
| 398 | 20240116 | 125300 | 563389510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 399 | 20240116 | 125200 | 563389510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 400 | 20240116 | 125100 | 563389510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 401 | 20240116 | 125000 | 563389510 | 7000 | 7000 | 7000 | 7000 | 10 |
| 402 | 20240116 | 124900 | 563319510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 403 | 20240116 | 124800 | 563319510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 404 | 20240116 | 124700 | 563319510 | 7000 | 7010 | 7010 | 7000 | 68 |
| 405 | 20240116 | 124600 | 562843480 | 7010 | 7010 | 7010 | 7010 | 193 |
| 406 | 20240116 | 124500 | 561490550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 407 | 20240116 | 124400 | 561490550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 408 | 20240116 | 124300 | 561490550 | 7020 | 7020 | 7020 | 7020 | 247 |
| 409 | 20240116 | 124200 | 559756610 | 7020 | 7020 | 7020 | 7020 | 0 |
| 410 | 20240116 | 124100 | 559756610 | 7020 | 7020 | 7020 | 7020 | 2 |
| 411 | 20240116 | 124000 | 559742570 | 7020 | 7020 | 7020 | 7020 | 0 |
| 412 | 20240116 | 123900 | 559742570 | 7020 | 7020 | 7020 | 7020 | 0 |
| 413 | 20240116 | 123800 | 559742570 | 7020 | 7020 | 7020 | 7020 | 1 |
| 414 | 20240116 | 123700 | 559735550 | 7020 | 7020 | 7020 | 7020 | 48 |
| 415 | 20240116 | 123600 | 559398590 | 7000 | 7010 | 7010 | 7000 | 230 |
| 416 | 20240116 | 123500 | 557788490 | 7020 | 7020 | 7020 | 7020 | 100 |
| 417 | 20240116 | 123400 | 557086490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 418 | 20240116 | 123300 | 557086490 | 7020 | 7020 | 7020 | 7020 | 180 |
| 419 | 20240116 | 123200 | 555822890 | 7020 | 7020 | 7020 | 7020 | 100 |
| 420 | 20240116 | 123100 | 555120890 | 7020 | 7020 | 7020 | 7020 | 11 |
| 421 | 20240116 | 123000 | 555043670 | 7020 | 7020 | 7020 | 7020 | 13 |
| 422 | 20240116 | 122900 | 554952410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 423 | 20240116 | 122800 | 554952410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 424 | 20240116 | 122700 | 554952410 | 7020 | 7030 | 7030 | 7020 | 401 |
| 425 | 20240116 | 122600 | 552133390 | 7030 | 7020 | 7030 | 7020 | 105 |
| 426 | 20240116 | 122500 | 551396240 | 7030 | 7030 | 7030 | 7030 | 3 |
| 427 | 20240116 | 122400 | 551375150 | 7030 | 7030 | 7030 | 7030 | 10 |
| 428 | 20240116 | 122300 | 551304850 | 7030 | 7030 | 7030 | 7030 | 0 |
| 429 | 20240116 | 122200 | 551304850 | 7030 | 7030 | 7030 | 7030 | 0 |
| 430 | 20240116 | 122100 | 551304850 | 7030 | 7030 | 7030 | 7030 | 1 |
| 431 | 20240116 | 122000 | 551297820 | 7030 | 7030 | 7030 | 7030 | 0 |
| 432 | 20240116 | 121900 | 551297820 | 7030 | 7030 | 7030 | 7030 | 2 |
| 433 | 20240116 | 121800 | 551283760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 434 | 20240116 | 121700 | 551283760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 435 | 20240116 | 121600 | 551283760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 436 | 20240116 | 121500 | 551283760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 437 | 20240116 | 121400 | 551283760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 438 | 20240116 | 121300 | 551283760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 439 | 20240116 | 121200 | 551283760 | 7000 | 7000 | 7000 | 7000 | 0 |
| 440 | 20240116 | 121100 | 551283760 | 7000 | 7000 | 7000 | 7000 | 2560 |
| 441 | 20240116 | 121000 | 533363760 | 7000 | 7030 | 7030 | 7000 | 4513 |
| 442 | 20240116 | 120900 | 501761450 | 7030 | 7030 | 7030 | 7030 | 326 |
| 443 | 20240116 | 120800 | 499469670 | 7040 | 7040 | 7040 | 7040 | 0 |
| 444 | 20240116 | 120700 | 499469670 | 7040 | 7040 | 7040 | 7040 | 10 |
| 445 | 20240116 | 120600 | 499399270 | 7030 | 7030 | 7030 | 7030 | 15 |
| 446 | 20240116 | 120500 | 499293820 | 7030 | 7030 | 7030 | 7030 | 0 |
| 447 | 20240116 | 120400 | 499293820 | 7030 | 7030 | 7030 | 7030 | 0 |
| 448 | 20240116 | 120300 | 499293820 | 7030 | 7030 | 7030 | 7030 | 0 |
| 449 | 20240116 | 120200 | 499293820 | 7030 | 7030 | 7030 | 7030 | 5 |
| 450 | 20240116 | 120100 | 499258670 | 7030 | 7030 | 7030 | 7030 | 0 |
| 451 | 20240116 | 120000 | 499258670 | 7030 | 7030 | 7030 | 7030 | 0 |
| 452 | 20240116 | 115900 | 499258670 | 7030 | 7030 | 7030 | 7030 | 0 |
| 453 | 20240116 | 115800 | 499258670 | 7030 | 7030 | 7030 | 7030 | 0 |
| 454 | 20240116 | 115700 | 499258670 | 7030 | 7030 | 7030 | 7030 | 0 |
| 455 | 20240116 | 115600 | 499258670 | 7030 | 7030 | 7030 | 7030 | 3 |
| 456 | 20240116 | 115500 | 499237580 | 7020 | 7030 | 7030 | 7020 | 101 |
| 457 | 20240116 | 115400 | 498528550 | 7020 | 7020 | 7020 | 7020 | 105 |
| 458 | 20240116 | 115300 | 497791450 | 7020 | 7020 | 7020 | 7020 | 0 |
| 459 | 20240116 | 115200 | 497791450 | 7020 | 7020 | 7020 | 7020 | 256 |
| 460 | 20240116 | 115100 | 495994330 | 7030 | 7030 | 7030 | 7030 | 0 |
| 461 | 20240116 | 115000 | 495994330 | 7030 | 7030 | 7030 | 7030 | 0 |
| 462 | 20240116 | 114900 | 495994330 | 7030 | 7030 | 7030 | 7030 | 2 |
| 463 | 20240116 | 114800 | 495980270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 464 | 20240116 | 114700 | 495980270 | 7020 | 7020 | 7020 | 7020 | 100 |
| 465 | 20240116 | 114600 | 495278270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 466 | 20240116 | 114500 | 495278270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 467 | 20240116 | 114400 | 495278270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 468 | 20240116 | 114300 | 495278270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 469 | 20240116 | 114200 | 495278270 | 7020 | 7020 | 7020 | 7020 | 150 |
| 470 | 20240116 | 114100 | 494225270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 471 | 20240116 | 114000 | 494225270 | 7020 | 7020 | 7020 | 7020 | 50 |
| 472 | 20240116 | 113900 | 493874270 | 7010 | 7010 | 7010 | 7010 | 0 |
| 473 | 20240116 | 113800 | 493874270 | 7010 | 7010 | 7010 | 7010 | 1000 |
| 474 | 20240116 | 113700 | 486864270 | 7010 | 7010 | 7010 | 7010 | 110 |
| 475 | 20240116 | 113600 | 486093170 | 7020 | 7020 | 7020 | 7020 | 0 |
| 476 | 20240116 | 113500 | 486093170 | 7020 | 7020 | 7020 | 7020 | 30 |
| 477 | 20240116 | 113400 | 485882570 | 7030 | 7050 | 7050 | 7030 | 393 |
| 478 | 20240116 | 113300 | 483115940 | 7040 | 7040 | 7040 | 7040 | 0 |
| 479 | 20240116 | 113200 | 483115940 | 7040 | 7040 | 7040 | 7040 | 0 |
| 480 | 20240116 | 113100 | 483115940 | 7040 | 7040 | 7040 | 7040 | 70 |
| 481 | 20240116 | 113000 | 482623140 | 7040 | 7050 | 7050 | 7040 | 533 |
| 482 | 20240116 | 112900 | 478866600 | 7060 | 7060 | 7060 | 7060 | 10 |
| 483 | 20240116 | 112800 | 478796000 | 7050 | 7050 | 7050 | 7050 | 185 |
| 484 | 20240116 | 112700 | 477491750 | 7050 | 7050 | 7050 | 7050 | 150 |
| 485 | 20240116 | 112600 | 476434250 | 7050 | 7050 | 7050 | 7050 | 0 |
| 486 | 20240116 | 112500 | 476434250 | 7050 | 7050 | 7050 | 7050 | 0 |
| 487 | 20240116 | 112400 | 476434250 | 7050 | 7050 | 7050 | 7050 | 2 |
| 488 | 20240116 | 112300 | 476420150 | 7050 | 7050 | 7050 | 7050 | 0 |
| 489 | 20240116 | 112200 | 476420150 | 7050 | 7050 | 7050 | 7050 | 1 |
| 490 | 20240116 | 112100 | 476413100 | 7040 | 7040 | 7040 | 7040 | 0 |
| 491 | 20240116 | 112000 | 476413100 | 7040 | 7040 | 7040 | 7040 | 100 |
| 492 | 20240116 | 111900 | 475709100 | 7040 | 7040 | 7040 | 7040 | 0 |
| 493 | 20240116 | 111800 | 475709100 | 7040 | 7040 | 7040 | 7040 | 0 |
| 494 | 20240116 | 111700 | 475709100 | 7040 | 7040 | 7040 | 7040 | 4 |
| 495 | 20240116 | 111600 | 475680940 | 7040 | 7040 | 7040 | 7040 | 0 |
| 496 | 20240116 | 111500 | 475680940 | 7040 | 7040 | 7040 | 7040 | 0 |
| 497 | 20240116 | 111400 | 475680940 | 7040 | 7040 | 7040 | 7040 | 19 |
| 498 | 20240116 | 111300 | 475547180 | 7050 | 7050 | 7050 | 7050 | 19 |
| 499 | 20240116 | 111200 | 475413230 | 7050 | 7050 | 7050 | 7050 | 0 |
| 500 | 20240116 | 111100 | 475413230 | 7050 | 7050 | 7050 | 7050 | 0 |
| 501 | 20240116 | 111000 | 475413230 | 7050 | 7050 | 7050 | 7050 | 10 |
| 502 | 20240116 | 110900 | 475342730 | 7050 | 7050 | 7050 | 7050 | 92 |
| 503 | 20240116 | 110800 | 474694130 | 7050 | 7050 | 7050 | 7050 | 0 |
| 504 | 20240116 | 110700 | 474694130 | 7050 | 7050 | 7050 | 7050 | 4 |
| 505 | 20240116 | 110600 | 474665930 | 7050 | 7050 | 7050 | 7050 | 0 |
| 506 | 20240116 | 110500 | 474665930 | 7050 | 7050 | 7050 | 7050 | 2 |
| 507 | 20240116 | 110400 | 474651830 | 7040 | 7050 | 7050 | 7040 | 22 |
| 508 | 20240116 | 110300 | 474496930 | 7050 | 7050 | 7050 | 7050 | 29 |
| 509 | 20240116 | 110200 | 474292480 | 7050 | 7050 | 7050 | 7050 | 237 |
| 510 | 20240116 | 110100 | 472621630 | 7050 | 7040 | 7050 | 7040 | 862 |
| 511 | 20240116 | 110000 | 466545280 | 7040 | 7030 | 7040 | 7030 | 100 |
| 512 | 20240116 | 105900 | 465842270 | 7030 | 7020 | 7030 | 7020 | 205 |
| 513 | 20240116 | 105800 | 464401170 | 7000 | 7000 | 7000 | 7000 | 50 |
| 514 | 20240116 | 105700 | 464051170 | 6990 | 6990 | 6990 | 6990 | 0 |
| 515 | 20240116 | 105600 | 464051170 | 6990 | 6990 | 6990 | 6990 | 0 |
| 516 | 20240116 | 105500 | 464051170 | 6990 | 6990 | 6990 | 6990 | 2 |
| 517 | 20240116 | 105400 | 464037190 | 7020 | 7020 | 7020 | 7020 | 143 |
| 518 | 20240116 | 105300 | 463033330 | 7020 | 7020 | 7020 | 7020 | 35 |
| 519 | 20240116 | 105200 | 462787630 | 6990 | 6990 | 6990 | 6990 | 0 |
| 520 | 20240116 | 105100 | 462787630 | 6990 | 6990 | 6990 | 6990 | 8 |
| 521 | 20240116 | 105000 | 462731710 | 6980 | 6980 | 6980 | 6980 | 0 |
| 522 | 20240116 | 104900 | 462731710 | 6980 | 6980 | 6980 | 6980 | 0 |
| 523 | 20240116 | 104800 | 462731710 | 6980 | 6990 | 6990 | 6980 | 182 |
| 524 | 20240116 | 104700 | 461460050 | 7000 | 6990 | 7000 | 6990 | 312 |
| 525 | 20240116 | 104600 | 459277730 | 6990 | 6990 | 6990 | 6990 | 3 |
| 526 | 20240116 | 104500 | 459256760 | 6980 | 6980 | 6980 | 6980 | 19 |
| 527 | 20240116 | 104400 | 459124140 | 6980 | 6980 | 6980 | 6980 | 217 |
| 528 | 20240116 | 104300 | 457609480 | 6980 | 6990 | 6990 | 6980 | 30 |
| 529 | 20240116 | 104200 | 457399810 | 6980 | 6980 | 6980 | 6980 | 370 |
| 530 | 20240116 | 104100 | 454817210 | 6980 | 6980 | 6980 | 6980 | 813 |
| 531 | 20240116 | 104000 | 449142470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 532 | 20240116 | 103900 | 449142470 | 6980 | 6980 | 6980 | 6980 | 28 |
| 533 | 20240116 | 103800 | 448947030 | 6970 | 6970 | 6970 | 6970 | 54 |
| 534 | 20240116 | 103700 | 448570650 | 6970 | 6970 | 6970 | 6970 | 46 |
| 535 | 20240116 | 103600 | 448250030 | 6980 | 6980 | 6980 | 6980 | 21 |
| 536 | 20240116 | 103500 | 448103450 | 6970 | 6980 | 6980 | 6970 | 2 |
| 537 | 20240116 | 103400 | 448089500 | 6980 | 6970 | 6980 | 6970 | 183 |
| 538 | 20240116 | 103300 | 446813830 | 6970 | 6940 | 6980 | 6940 | 203 |
| 539 | 20240116 | 103200 | 445401900 | 6940 | 6940 | 6940 | 6940 | 10 |
| 540 | 20240116 | 103100 | 445332500 | 6940 | 6950 | 6950 | 6940 | 1257 |
| 541 | 20240116 | 103000 | 436596850 | 6940 | 6940 | 6940 | 6940 | 1190 |
| 542 | 20240116 | 102900 | 428338250 | 6940 | 6940 | 6940 | 6940 | 100 |
| 543 | 20240116 | 102800 | 427644250 | 6940 | 6940 | 6940 | 6940 | 0 |
| 544 | 20240116 | 102700 | 427644250 | 6940 | 6940 | 6940 | 6940 | 50 |
| 545 | 20240116 | 102600 | 427297250 | 6940 | 6940 | 6940 | 6940 | 90 |
| 546 | 20240116 | 102500 | 426672650 | 6940 | 6940 | 6940 | 6940 | 43 |
| 547 | 20240116 | 102400 | 426374230 | 6940 | 6950 | 6950 | 6940 | 322 |
| 548 | 20240116 | 102300 | 424138550 | 6950 | 6940 | 6950 | 6940 | 203 |
| 549 | 20240116 | 102200 | 422728730 | 6940 | 6940 | 6940 | 6940 | 77 |
| 550 | 20240116 | 102100 | 422194350 | 6950 | 6950 | 6950 | 6950 | 1 |
| 551 | 20240116 | 102000 | 422187400 | 6950 | 6950 | 6950 | 6950 | 110 |
| 552 | 20240116 | 101900 | 421422900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 553 | 20240116 | 101800 | 421422900 | 6920 | 6920 | 6920 | 6920 | 48 |
| 554 | 20240116 | 101700 | 421090740 | 6920 | 6920 | 6920 | 6920 | 68 |
| 555 | 20240116 | 101600 | 420620180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 556 | 20240116 | 101500 | 420620180 | 6920 | 6910 | 6920 | 6910 | 117 |
| 557 | 20240116 | 101400 | 419811430 | 6900 | 6900 | 6900 | 6900 | 0 |
| 558 | 20240116 | 101300 | 419811430 | 6900 | 6900 | 6900 | 6900 | 0 |
| 559 | 20240116 | 101200 | 419811430 | 6900 | 6900 | 6900 | 6900 | 0 |
| 560 | 20240116 | 101100 | 419811430 | 6900 | 6900 | 6950 | 6900 | 984 |
| 561 | 20240116 | 101000 | 413021630 | 6900 | 6900 | 6900 | 6900 | 0 |
| 562 | 20240116 | 100900 | 413021630 | 6900 | 6900 | 6900 | 6900 | 76 |
| 563 | 20240116 | 100800 | 412497230 | 6900 | 6900 | 6920 | 6900 | 5014 |
| 564 | 20240116 | 100700 | 377824660 | 6910 | 6900 | 6910 | 6900 | 75 |
| 565 | 20240116 | 100600 | 377307090 | 6900 | 6900 | 6900 | 6900 | 7237 |
| 566 | 20240116 | 100500 | 327371790 | 6900 | 6910 | 6910 | 6900 | 197 |
| 567 | 20240116 | 100400 | 326011870 | 6900 | 6910 | 6910 | 6900 | 5790 |
| 568 | 20240116 | 100300 | 286058760 | 6910 | 6900 | 6910 | 6900 | 1166 |
| 569 | 20240116 | 100200 | 278011890 | 6910 | 6910 | 6920 | 6910 | 673 |
| 570 | 20240116 | 100100 | 273361420 | 6910 | 6910 | 6910 | 6910 | 3889 |
| 571 | 20240116 | 100000 | 246488430 | 6910 | 6920 | 6920 | 6910 | 2327 |
| 572 | 20240116 | 095900 | 230389240 | 6930 | 6920 | 6930 | 6920 | 197 |
| 573 | 20240116 | 095800 | 229024500 | 6930 | 6930 | 6930 | 6930 | 200 |
| 574 | 20240116 | 095700 | 227638500 | 6930 | 6930 | 6930 | 6930 | 50 |
| 575 | 20240116 | 095600 | 227292000 | 6920 | 6940 | 6940 | 6920 | 598 |
| 576 | 20240116 | 095500 | 223151500 | 6950 | 6950 | 6950 | 6950 | 2 |
| 577 | 20240116 | 095400 | 223137600 | 6960 | 6960 | 6960 | 6960 | 100 |
| 578 | 20240116 | 095300 | 222441600 | 6960 | 6960 | 6960 | 6950 | 338 |
| 579 | 20240116 | 095200 | 220089310 | 6910 | 6920 | 6920 | 6910 | 21 |
| 580 | 20240116 | 095100 | 219944090 | 6910 | 6910 | 6920 | 6910 | 600 |
| 581 | 20240116 | 095000 | 215797420 | 6910 | 6950 | 6960 | 6910 | 1530 |
| 582 | 20240116 | 094900 | 205199310 | 6960 | 6970 | 6980 | 6950 | 3741 |
| 583 | 20240116 | 094800 | 179133900 | 6980 | 6980 | 6980 | 6980 | 282 |
| 584 | 20240116 | 094700 | 177165540 | 6980 | 6990 | 6990 | 6980 | 467 |
| 585 | 20240116 | 094600 | 173905810 | 6990 | 7010 | 7010 | 6990 | 3223 |
| 586 | 20240116 | 094500 | 151341770 | 7010 | 7020 | 7020 | 7010 | 626 |
| 587 | 20240116 | 094400 | 146953410 | 7010 | 7020 | 7020 | 7010 | 1817 |
| 588 | 20240116 | 094300 | 134215240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 589 | 20240116 | 094200 | 134215240 | 7010 | 7020 | 7020 | 7010 | 1500 |
| 590 | 20240116 | 094100 | 123700090 | 7020 | 7010 | 7020 | 7010 | 12 |
| 591 | 20240116 | 094000 | 123615860 | 7010 | 7010 | 7020 | 7010 | 1255 |
| 592 | 20240116 | 093900 | 114817310 | 7020 | 7030 | 7050 | 7010 | 1748 |
| 593 | 20240116 | 093800 | 102543950 | 7020 | 7040 | 7040 | 7020 | 566 |
| 594 | 20240116 | 093700 | 98565480 | 7040 | 7040 | 7040 | 7040 | 263 |
| 595 | 20240116 | 093600 | 96713960 | 7040 | 7050 | 7050 | 7040 | 132 |
| 596 | 20240116 | 093500 | 95783660 | 7040 | 7040 | 7040 | 7040 | 47 |
| 597 | 20240116 | 093400 | 95452780 | 7040 | 7060 | 7060 | 7040 | 1450 |
| 598 | 20240116 | 093300 | 85229200 | 7060 | 7110 | 7110 | 7060 | 1178 |
| 599 | 20240116 | 093200 | 76901990 | 7070 | 7070 | 7070 | 7070 | 51 |
| 600 | 20240116 | 093100 | 76541420 | 7070 | 7070 | 7070 | 7070 | 44 |
| 601 | 20240116 | 093000 | 76230340 | 7080 | 7100 | 7100 | 7080 | 221 |
| 602 | 20240116 | 092900 | 74665620 | 7080 | 7080 | 7080 | 7080 | 240 |
| 603 | 20240116 | 092800 | 72966420 | 7070 | 7070 | 7070 | 7070 | 6 |
| 604 | 20240116 | 092700 | 72924000 | 7070 | 7070 | 7070 | 7070 | 0 |
| 605 | 20240116 | 092600 | 72924000 | 7070 | 7070 | 7070 | 7070 | 50 |
| 606 | 20240116 | 092500 | 72570500 | 7070 | 7070 | 7070 | 7070 | 0 |
| 607 | 20240116 | 092400 | 72570500 | 7070 | 7080 | 7080 | 7070 | 310 |
| 608 | 20240116 | 092300 | 70378700 | 7080 | 7080 | 7080 | 7080 | 215 |
| 609 | 20240116 | 092200 | 68856500 | 7080 | 7080 | 7080 | 7080 | 864 |
| 610 | 20240116 | 092100 | 62739380 | 7080 | 7110 | 7110 | 7080 | 863 |
| 611 | 20240116 | 092000 | 56629310 | 7120 | 7100 | 7120 | 7100 | 162 |
| 612 | 20240116 | 091900 | 55479030 | 7080 | 7080 | 7080 | 7080 | 33 |
| 613 | 20240116 | 091800 | 55245390 | 7080 | 7080 | 7080 | 7080 | 331 |
| 614 | 20240116 | 091700 | 52901910 | 7080 | 7080 | 7080 | 7080 | 32 |
| 615 | 20240116 | 091600 | 52675350 | 7090 | 7110 | 7110 | 7090 | 409 |
| 616 | 20240116 | 091500 | 49769160 | 7100 | 7120 | 7120 | 7100 | 79 |
| 617 | 20240116 | 091400 | 49207680 | 7120 | 7070 | 7120 | 7070 | 1018 |
| 618 | 20240116 | 091300 | 41997620 | 7010 | 7090 | 7090 | 7010 | 1410 |
| 619 | 20240116 | 091200 | 32038030 | 7100 | 7100 | 7100 | 7090 | 84 |
| 620 | 20240116 | 091100 | 31441930 | 7100 | 7100 | 7100 | 7100 | 325 |
| 621 | 20240116 | 091000 | 29134430 | 7090 | 7080 | 7090 | 7080 | 61 |
| 622 | 20240116 | 090900 | 28702080 | 7080 | 7090 | 7090 | 7080 | 206 |
| 623 | 20240116 | 090800 | 27243100 | 7080 | 7080 | 7080 | 7080 | 200 |
| 624 | 20240116 | 090700 | 25827100 | 7080 | 7080 | 7080 | 7080 | 88 |
| 625 | 20240116 | 090600 | 25204060 | 7080 | 7120 | 7120 | 7080 | 865 |
| 626 | 20240116 | 090500 | 19048720 | 7110 | 7110 | 7110 | 7080 | 190 |
| 627 | 20240116 | 090400 | 17700220 | 7110 | 7130 | 7130 | 7110 | 927 |
| 628 | 20240116 | 090300 | 11102980 | 7170 | 7170 | 7170 | 7170 | 2 |
| 629 | 20240116 | 090200 | 11088640 | 7180 | 7120 | 7180 | 7120 | 281 |
| 630 | 20240116 | 090100 | 9079470 | 7110 | 7110 | 7110 | 7110 | 0 |
| 631 | 20240116 | 090000 | 9079470 | 7110 | 7110 | 7110 | 7110 | 1277 |