30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 3 | 20240115 | 191100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20240115 | 191000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20240115 | 190900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20240115 | 190800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20240115 | 190700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20240115 | 190600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20240115 | 190500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20240115 | 190400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20240115 | 190300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20240115 | 190200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20240115 | 190100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20240115 | 190000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20240115 | 185900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20240115 | 185800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20240115 | 185700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20240115 | 185600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20240115 | 185500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20240115 | 185400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20240115 | 185300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20240115 | 185200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20240115 | 185100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20240115 | 185000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20240115 | 184900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20240115 | 184800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20240115 | 184700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20240115 | 184600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20240115 | 184500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20240115 | 184400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20240115 | 184300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20240115 | 184200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 33 | 20240115 | 184100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20240115 | 184000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20240115 | 183900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20240115 | 183800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20240115 | 183700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20240115 | 183600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20240115 | 183500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20240115 | 183400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20240115 | 183300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20240115 | 183200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20240115 | 183100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20240115 | 183000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20240115 | 182900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20240115 | 182800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20240115 | 182700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20240115 | 182600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20240115 | 182500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20240115 | 182400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20240115 | 182300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20240115 | 182200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20240115 | 182100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20240115 | 182000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20240115 | 181900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20240115 | 181800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20240115 | 181700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20240115 | 181600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20240115 | 181500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20240115 | 181400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20240115 | 181300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20240115 | 181200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 63 | 20240115 | 181100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20240115 | 181000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20240115 | 180900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20240115 | 180800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20240115 | 180700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20240115 | 180600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20240115 | 180500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20240115 | 180400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20240115 | 180300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20240115 | 180200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20240115 | 180100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20240115 | 180000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20240115 | 175900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20240115 | 175800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20240115 | 175700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20240115 | 175600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20240115 | 175500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20240115 | 175400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20240115 | 175300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20240115 | 175200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20240115 | 175100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20240115 | 175000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20240115 | 174900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20240115 | 174800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20240115 | 174700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20240115 | 174600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20240115 | 174500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20240115 | 174400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20240115 | 174300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20240115 | 174200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 93 | 20240115 | 174100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20240115 | 174000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20240115 | 173900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20240115 | 173800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20240115 | 173700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20240115 | 173600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20240115 | 173500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20240115 | 173400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20240115 | 173300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20240115 | 173200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20240115 | 173100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20240115 | 173000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20240115 | 172900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20240115 | 172800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20240115 | 172700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20240115 | 172600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20240115 | 172500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20240115 | 172400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20240115 | 172300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20240115 | 172200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20240115 | 172100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20240115 | 172000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20240115 | 171900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20240115 | 171800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20240115 | 171700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20240115 | 171600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20240115 | 171500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20240115 | 171400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20240115 | 171300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20240115 | 171200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 123 | 20240115 | 171100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20240115 | 171000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20240115 | 170900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20240115 | 170800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20240115 | 170700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20240115 | 170600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20240115 | 170500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20240115 | 170400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20240115 | 170300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20240115 | 170200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20240115 | 170100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20240115 | 170000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20240115 | 165900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20240115 | 165800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20240115 | 165700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20240115 | 165600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20240115 | 165500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20240115 | 165400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20240115 | 165300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20240115 | 165200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20240115 | 165100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20240115 | 165000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20240115 | 164900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20240115 | 164800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20240115 | 164700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20240115 | 164600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20240115 | 164500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20240115 | 164400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20240115 | 164300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20240115 | 164200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 153 | 20240115 | 164100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20240115 | 164000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20240115 | 163900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20240115 | 163800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20240115 | 163700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20240115 | 163600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20240115 | 163500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20240115 | 163400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20240115 | 163300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20240115 | 163200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20240115 | 163100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20240115 | 163000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20240115 | 162900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20240115 | 162800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20240115 | 162700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20240115 | 162600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20240115 | 162500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20240115 | 162400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20240115 | 162300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20240115 | 162200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20240115 | 162100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20240115 | 162000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20240115 | 161900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20240115 | 161800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20240115 | 161700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20240115 | 161600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20240115 | 161500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20240115 | 161400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20240115 | 161300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20240115 | 161200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 183 | 20240115 | 161100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20240115 | 161000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20240115 | 160900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20240115 | 160800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20240115 | 160700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20240115 | 160600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20240115 | 160500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20240115 | 160400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20240115 | 160300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20240115 | 160200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20240115 | 160100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20240115 | 160000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20240115 | 155900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20240115 | 155800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20240115 | 155700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20240115 | 155600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20240115 | 155500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20240115 | 155400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20240115 | 155300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20240115 | 155200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20240115 | 155100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20240115 | 155000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20240115 | 154900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20240115 | 154800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20240115 | 154700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20240115 | 154600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20240115 | 154500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20240115 | 154400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20240115 | 154300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20240115 | 154200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 213 | 20240115 | 154100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20240115 | 154000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20240115 | 153900 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20240115 | 153800 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20240115 | 153700 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20240115 | 153600 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20240115 | 153500 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20240115 | 153400 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20240115 | 153300 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 222 | 20240115 | 153200 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 223 | 20240115 | 153100 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20240115 | 153000 | 5080233510 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 225 | 20240115 | 152900 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20240115 | 152800 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20240115 | 152700 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20240115 | 152600 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20240115 | 152500 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20240115 | 152400 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20240115 | 152300 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20240115 | 152200 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 233 | 20240115 | 152100 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 234 | 20240115 | 152000 | 5048263810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 235 | 20240115 | 151900 | 5048263810 | 2715 | 2710 | 2715 | 2680 | 27538 |
| 236 | 20240115 | 151800 | 4974095345 | 2715 | 2720 | 2725 | 2710 | 6201 |
| 237 | 20240115 | 151700 | 4957270225 | 2720 | 2720 | 2725 | 2710 | 7079 |
| 238 | 20240115 | 151600 | 4938043715 | 2725 | 2740 | 2740 | 2725 | 6646 |
| 239 | 20240115 | 151500 | 4919900375 | 2740 | 2740 | 2745 | 2740 | 4396 |
| 240 | 20240115 | 151400 | 4907848665 | 2740 | 2735 | 2745 | 2735 | 12781 |
| 241 | 20240115 | 151300 | 4872835325 | 2735 | 2735 | 2740 | 2730 | 2207 |
| 242 | 20240115 | 151200 | 4866796240 | 2735 | 2750 | 2750 | 2735 | 2879 |
| 243 | 20240115 | 151100 | 4858897575 | 2745 | 2750 | 2755 | 2745 | 1519 |
| 244 | 20240115 | 151000 | 4854720325 | 2750 | 2735 | 2755 | 2735 | 2344 |
| 245 | 20240115 | 150900 | 4848286750 | 2735 | 2745 | 2750 | 2735 | 2036 |
| 246 | 20240115 | 150800 | 4842707820 | 2745 | 2740 | 2745 | 2740 | 952 |
| 247 | 20240115 | 150700 | 4840096555 | 2740 | 2740 | 2745 | 2740 | 1880 |
| 248 | 20240115 | 150600 | 4834943125 | 2740 | 2740 | 2745 | 2735 | 8079 |
| 249 | 20240115 | 150500 | 4812796570 | 2735 | 2740 | 2745 | 2735 | 3441 |
| 250 | 20240115 | 150400 | 4803367305 | 2740 | 2730 | 2740 | 2725 | 1129 |
| 251 | 20240115 | 150300 | 4800282915 | 2730 | 2730 | 2730 | 2730 | 0 |
| 252 | 20240115 | 150200 | 4800282915 | 2730 | 2735 | 2735 | 2720 | 7007 |
| 253 | 20240115 | 150100 | 4781157515 | 2735 | 2735 | 2740 | 2735 | 1672 |
| 254 | 20240115 | 150000 | 4776584550 | 2730 | 2725 | 2740 | 2725 | 1673 |
| 255 | 20240115 | 145900 | 4772022655 | 2720 | 2725 | 2725 | 2720 | 2034 |
| 256 | 20240115 | 145800 | 4766482590 | 2720 | 2720 | 2725 | 2720 | 1133 |
| 257 | 20240115 | 145700 | 4763400825 | 2720 | 2725 | 2725 | 2720 | 835 |
| 258 | 20240115 | 145600 | 4761129175 | 2730 | 2740 | 2740 | 2725 | 2628 |
| 259 | 20240115 | 145500 | 4753950815 | 2740 | 2740 | 2740 | 2740 | 1711 |
| 260 | 20240115 | 145400 | 4749262675 | 2740 | 2740 | 2740 | 2735 | 1555 |
| 261 | 20240115 | 145300 | 4745004635 | 2735 | 2740 | 2740 | 2730 | 4456 |
| 262 | 20240115 | 145200 | 4732804600 | 2740 | 2730 | 2740 | 2730 | 1847 |
| 263 | 20240115 | 145100 | 4727744865 | 2730 | 2715 | 2735 | 2710 | 5213 |
| 264 | 20240115 | 145000 | 4713529210 | 2710 | 2710 | 2715 | 2710 | 1337 |
| 265 | 20240115 | 144900 | 4709905880 | 2710 | 2720 | 2725 | 2710 | 3375 |
| 266 | 20240115 | 144800 | 4700732950 | 2720 | 2720 | 2720 | 2710 | 895 |
| 267 | 20240115 | 144700 | 4698298640 | 2710 | 2720 | 2720 | 2710 | 5989 |
| 268 | 20240115 | 144600 | 4682061620 | 2715 | 2710 | 2720 | 2710 | 4184 |
| 269 | 20240115 | 144500 | 4670687100 | 2705 | 2720 | 2720 | 2705 | 2495 |
| 270 | 20240115 | 144400 | 4663936925 | 2705 | 2720 | 2725 | 2705 | 11501 |
| 271 | 20240115 | 144300 | 4632793395 | 2720 | 2720 | 2725 | 2715 | 605 |
| 272 | 20240115 | 144200 | 4631148055 | 2720 | 2720 | 2720 | 2715 | 2114 |
| 273 | 20240115 | 144100 | 4625403350 | 2725 | 2725 | 2730 | 2720 | 2029 |
| 274 | 20240115 | 144000 | 4619881230 | 2725 | 2720 | 2725 | 2715 | 3123 |
| 275 | 20240115 | 143900 | 4611396720 | 2720 | 2740 | 2740 | 2720 | 5244 |
| 276 | 20240115 | 143800 | 4597089625 | 2750 | 2750 | 2750 | 2735 | 3011 |
| 277 | 20240115 | 143700 | 4588811505 | 2750 | 2745 | 2750 | 2730 | 11157 |
| 278 | 20240115 | 143600 | 4558278795 | 2745 | 2755 | 2760 | 2745 | 18453 |
| 279 | 20240115 | 143500 | 4507520150 | 2755 | 2755 | 2760 | 2755 | 1349 |
| 280 | 20240115 | 143400 | 4503803650 | 2760 | 2745 | 2760 | 2745 | 9745 |
| 281 | 20240115 | 143300 | 4477001295 | 2750 | 2750 | 2755 | 2745 | 5961 |
| 282 | 20240115 | 143200 | 4460609625 | 2755 | 2765 | 2765 | 2750 | 1558 |
| 283 | 20240115 | 143100 | 4456313660 | 2765 | 2770 | 2770 | 2750 | 10541 |
| 284 | 20240115 | 143000 | 4427243360 | 2770 | 2790 | 2790 | 2770 | 9435 |
| 285 | 20240115 | 142900 | 4401027930 | 2790 | 2780 | 2795 | 2780 | 8315 |
| 286 | 20240115 | 142800 | 4377878015 | 2785 | 2790 | 2800 | 2780 | 20288 |
| 287 | 20240115 | 142700 | 4321310015 | 2790 | 2785 | 2810 | 2770 | 13952 |
| 288 | 20240115 | 142600 | 4282323305 | 2770 | 2775 | 2785 | 2760 | 4082 |
| 289 | 20240115 | 142500 | 4270980250 | 2760 | 2765 | 2780 | 2760 | 8905 |
| 290 | 20240115 | 142400 | 4246297270 | 2765 | 2765 | 2770 | 2760 | 2426 |
| 291 | 20240115 | 142300 | 4239589980 | 2765 | 2755 | 2765 | 2740 | 3927 |
| 292 | 20240115 | 142200 | 4228758600 | 2740 | 2730 | 2755 | 2730 | 6032 |
| 293 | 20240115 | 142100 | 4212231460 | 2740 | 2755 | 2765 | 2725 | 19922 |
| 294 | 20240115 | 142000 | 4157701295 | 2755 | 2760 | 2785 | 2750 | 13151 |
| 295 | 20240115 | 141900 | 4121321615 | 2745 | 2725 | 2770 | 2715 | 17123 |
| 296 | 20240115 | 141800 | 4074180030 | 2720 | 2750 | 2760 | 2700 | 41615 |
| 297 | 20240115 | 141700 | 3960289960 | 2750 | 2805 | 2810 | 2750 | 31846 |
| 298 | 20240115 | 141600 | 3871812135 | 2800 | 2815 | 2820 | 2795 | 25394 |
| 299 | 20240115 | 141500 | 3800594915 | 2815 | 2840 | 2845 | 2805 | 42726 |
| 300 | 20240115 | 141400 | 3679944880 | 2840 | 2825 | 2860 | 2825 | 63074 |
| 301 | 20240115 | 141300 | 3500754975 | 2830 | 2815 | 2850 | 2800 | 95171 |
| 302 | 20240115 | 141200 | 3231846460 | 2815 | 2775 | 2830 | 2770 | 105173 |
| 303 | 20240115 | 141100 | 2937553610 | 2760 | 2755 | 2770 | 2755 | 4342 |
| 304 | 20240115 | 141000 | 2925567920 | 2760 | 2755 | 2760 | 2750 | 5862 |
| 305 | 20240115 | 140900 | 2909437015 | 2760 | 2785 | 2785 | 2760 | 10122 |
| 306 | 20240115 | 140800 | 2881336850 | 2785 | 2760 | 2785 | 2760 | 15782 |
| 307 | 20240115 | 140700 | 2837556690 | 2765 | 2765 | 2770 | 2755 | 3190 |
| 308 | 20240115 | 140600 | 2828746370 | 2760 | 2740 | 2770 | 2735 | 14843 |
| 309 | 20240115 | 140500 | 2788012065 | 2745 | 2780 | 2780 | 2745 | 11887 |
| 310 | 20240115 | 140400 | 2755294545 | 2780 | 2780 | 2790 | 2760 | 19888 |
| 311 | 20240115 | 140300 | 2700113055 | 2780 | 2755 | 2780 | 2745 | 45304 |
| 312 | 20240115 | 140200 | 2574602045 | 2755 | 2775 | 2780 | 2745 | 12259 |
| 313 | 20240115 | 140100 | 2540724040 | 2775 | 2745 | 2780 | 2735 | 33163 |
| 314 | 20240115 | 140000 | 2449173110 | 2750 | 2740 | 2760 | 2735 | 12251 |
| 315 | 20240115 | 135900 | 2415514000 | 2740 | 2755 | 2765 | 2735 | 21246 |
| 316 | 20240115 | 135800 | 2357116580 | 2760 | 2735 | 2760 | 2735 | 37174 |
| 317 | 20240115 | 135700 | 2254989425 | 2740 | 2715 | 2745 | 2710 | 20282 |
| 318 | 20240115 | 135600 | 2199556855 | 2715 | 2690 | 2715 | 2690 | 3141 |
| 319 | 20240115 | 135500 | 2191068070 | 2695 | 2690 | 2700 | 2690 | 4420 |
| 320 | 20240115 | 135400 | 2179143820 | 2690 | 2690 | 2695 | 2690 | 3566 |
| 321 | 20240115 | 135300 | 2169551235 | 2700 | 2690 | 2700 | 2680 | 13359 |
| 322 | 20240115 | 135200 | 2133614815 | 2690 | 2685 | 2705 | 2680 | 14213 |
| 323 | 20240115 | 135100 | 2095371915 | 2685 | 2690 | 2690 | 2665 | 7217 |
| 324 | 20240115 | 135000 | 2076041620 | 2690 | 2655 | 2750 | 2655 | 97787 |
| 325 | 20240115 | 134900 | 1812527400 | 2655 | 2650 | 2655 | 2645 | 3116 |
| 326 | 20240115 | 134800 | 1804255935 | 2655 | 2640 | 2655 | 2615 | 11630 |
| 327 | 20240115 | 134700 | 1773501630 | 2640 | 2625 | 2640 | 2625 | 4921 |
| 328 | 20240115 | 134600 | 1760562550 | 2625 | 2610 | 2625 | 2610 | 152 |
| 329 | 20240115 | 134500 | 1760165815 | 2610 | 2610 | 2610 | 2610 | 0 |
| 330 | 20240115 | 134400 | 1760165815 | 2610 | 2615 | 2615 | 2610 | 1587 |
| 331 | 20240115 | 134300 | 1756015815 | 2615 | 2620 | 2630 | 2615 | 4173 |
| 332 | 20240115 | 134200 | 1745083085 | 2630 | 2620 | 2630 | 2620 | 2002 |
| 333 | 20240115 | 134100 | 1739837825 | 2620 | 2625 | 2625 | 2620 | 144 |
| 334 | 20240115 | 134000 | 1739459830 | 2625 | 2620 | 2625 | 2620 | 21 |
| 335 | 20240115 | 133900 | 1739404720 | 2625 | 2620 | 2625 | 2620 | 8 |
| 336 | 20240115 | 133800 | 1739383735 | 2620 | 2620 | 2620 | 2620 | 0 |
| 337 | 20240115 | 133700 | 1739383735 | 2620 | 2620 | 2620 | 2620 | 0 |
| 338 | 20240115 | 133600 | 1739383735 | 2620 | 2620 | 2620 | 2620 | 0 |
| 339 | 20240115 | 133500 | 1739383735 | 2620 | 2620 | 2620 | 2620 | 169 |
| 340 | 20240115 | 133400 | 1738940955 | 2635 | 2635 | 2635 | 2635 | 0 |
| 341 | 20240115 | 133300 | 1738940955 | 2635 | 2630 | 2635 | 2630 | 1239 |
| 342 | 20240115 | 133200 | 1735679725 | 2630 | 2630 | 2630 | 2630 | 3 |
| 343 | 20240115 | 133100 | 1735671835 | 2615 | 2615 | 2615 | 2615 | 0 |
| 344 | 20240115 | 133000 | 1735671835 | 2615 | 2615 | 2615 | 2615 | 102 |
| 345 | 20240115 | 132900 | 1735405105 | 2615 | 2625 | 2625 | 2615 | 2099 |
| 346 | 20240115 | 132800 | 1729908315 | 2625 | 2635 | 2635 | 2625 | 1085 |
| 347 | 20240115 | 132700 | 1727053795 | 2635 | 2640 | 2640 | 2630 | 407 |
| 348 | 20240115 | 132600 | 1725979985 | 2640 | 2640 | 2645 | 2640 | 745 |
| 349 | 20240115 | 132500 | 1724009515 | 2650 | 2645 | 2650 | 2645 | 10 |
| 350 | 20240115 | 132400 | 1723983055 | 2645 | 2640 | 2645 | 2635 | 1975 |
| 351 | 20240115 | 132300 | 1718769870 | 2630 | 2650 | 2650 | 2630 | 33 |
| 352 | 20240115 | 132200 | 1718683040 | 2650 | 2650 | 2650 | 2650 | 2613 |
| 353 | 20240115 | 132100 | 1711758590 | 2650 | 2645 | 2650 | 2645 | 73 |
| 354 | 20240115 | 132000 | 1711565190 | 2650 | 2640 | 2650 | 2640 | 3010 |
| 355 | 20240115 | 131900 | 1703611800 | 2640 | 2635 | 2640 | 2625 | 788 |
| 356 | 20240115 | 131800 | 1701538745 | 2640 | 2635 | 2640 | 2635 | 1051 |
| 357 | 20240115 | 131700 | 1698769310 | 2635 | 2630 | 2635 | 2630 | 50 |
| 358 | 20240115 | 131600 | 1698637610 | 2635 | 2620 | 2635 | 2620 | 253 |
| 359 | 20240115 | 131500 | 1697974620 | 2635 | 2625 | 2635 | 2625 | 1302 |
| 360 | 20240115 | 131400 | 1694549215 | 2620 | 2605 | 2635 | 2605 | 3225 |
| 361 | 20240115 | 131300 | 1686067025 | 2625 | 2600 | 2625 | 2600 | 14107 |
| 362 | 20240115 | 131200 | 1649147600 | 2610 | 2605 | 2610 | 2600 | 1421 |
| 363 | 20240115 | 131100 | 1645447160 | 2605 | 2610 | 2610 | 2600 | 427 |
| 364 | 20240115 | 131000 | 1644334850 | 2615 | 2615 | 2615 | 2615 | 5 |
| 365 | 20240115 | 130900 | 1644321775 | 2620 | 2620 | 2620 | 2620 | 1 |
| 366 | 20240115 | 130800 | 1644319155 | 2620 | 2605 | 2620 | 2605 | 12090 |
| 367 | 20240115 | 130700 | 1612775705 | 2595 | 2595 | 2595 | 2595 | 897 |
| 368 | 20240115 | 130600 | 1610447990 | 2595 | 2595 | 2595 | 2595 | 0 |
| 369 | 20240115 | 130500 | 1610447990 | 2595 | 2585 | 2595 | 2585 | 1083 |
| 370 | 20240115 | 130400 | 1607639605 | 2580 | 2590 | 2590 | 2580 | 808 |
| 371 | 20240115 | 130300 | 1605550885 | 2585 | 2585 | 2590 | 2585 | 1175 |
| 372 | 20240115 | 130200 | 1602513460 | 2585 | 2585 | 2585 | 2585 | 401 |
| 373 | 20240115 | 130100 | 1601476875 | 2585 | 2590 | 2590 | 2585 | 1960 |
| 374 | 20240115 | 130000 | 1596407975 | 2585 | 2595 | 2595 | 2585 | 2502 |
| 375 | 20240115 | 125900 | 1589926800 | 2595 | 2595 | 2595 | 2595 | 1836 |
| 376 | 20240115 | 125800 | 1585162380 | 2595 | 2595 | 2595 | 2595 | 3 |
| 377 | 20240115 | 125700 | 1585154595 | 2600 | 2600 | 2600 | 2600 | 217 |
| 378 | 20240115 | 125600 | 1584590395 | 2600 | 2600 | 2600 | 2600 | 638 |
| 379 | 20240115 | 125500 | 1582931595 | 2600 | 2595 | 2600 | 2595 | 485 |
| 380 | 20240115 | 125400 | 1581670645 | 2595 | 2595 | 2595 | 2595 | 1484 |
| 381 | 20240115 | 125300 | 1577819665 | 2600 | 2605 | 2605 | 2600 | 4550 |
| 382 | 20240115 | 125200 | 1565987985 | 2605 | 2605 | 2605 | 2605 | 35 |
| 383 | 20240115 | 125100 | 1565896810 | 2610 | 2610 | 2610 | 2610 | 1 |
| 384 | 20240115 | 125000 | 1565894200 | 2605 | 2605 | 2605 | 2605 | 486 |
| 385 | 20240115 | 124900 | 1564628170 | 2605 | 2600 | 2605 | 2600 | 353 |
| 386 | 20240115 | 124800 | 1563710105 | 2605 | 2610 | 2610 | 2605 | 501 |
| 387 | 20240115 | 124700 | 1562404995 | 2600 | 2600 | 2600 | 2600 | 0 |
| 388 | 20240115 | 124600 | 1562404995 | 2600 | 2600 | 2600 | 2600 | 0 |
| 389 | 20240115 | 124500 | 1562404995 | 2600 | 2610 | 2610 | 2600 | 4316 |
| 390 | 20240115 | 124400 | 1551140725 | 2610 | 2610 | 2610 | 2610 | 93 |
| 391 | 20240115 | 124300 | 1550897995 | 2610 | 2600 | 2610 | 2600 | 555 |
| 392 | 20240115 | 124200 | 1549452470 | 2595 | 2600 | 2600 | 2595 | 1289 |
| 393 | 20240115 | 124100 | 1546107315 | 2600 | 2600 | 2600 | 2600 | 38 |
| 394 | 20240115 | 124000 | 1546008515 | 2600 | 2600 | 2600 | 2600 | 0 |
| 395 | 20240115 | 123900 | 1546008515 | 2600 | 2600 | 2600 | 2600 | 0 |
| 396 | 20240115 | 123800 | 1546008515 | 2600 | 2600 | 2600 | 2600 | 752 |
| 397 | 20240115 | 123700 | 1544053315 | 2600 | 2605 | 2605 | 2600 | 33 |
| 398 | 20240115 | 123600 | 1543967400 | 2605 | 2605 | 2605 | 2605 | 647 |
| 399 | 20240115 | 123500 | 1542281965 | 2610 | 2610 | 2610 | 2610 | 0 |
| 400 | 20240115 | 123400 | 1542281965 | 2610 | 2610 | 2610 | 2610 | 1000 |
| 401 | 20240115 | 123300 | 1539671965 | 2600 | 2600 | 2600 | 2600 | 2038 |
| 402 | 20240115 | 123200 | 1534373165 | 2610 | 2610 | 2610 | 2610 | 263 |
| 403 | 20240115 | 123100 | 1533686735 | 2610 | 2595 | 2610 | 2595 | 2129 |
| 404 | 20240115 | 123000 | 1528138950 | 2600 | 2600 | 2600 | 2600 | 14 |
| 405 | 20240115 | 122900 | 1528102550 | 2600 | 2600 | 2600 | 2600 | 438 |
| 406 | 20240115 | 122800 | 1526963750 | 2595 | 2595 | 2595 | 2595 | 0 |
| 407 | 20240115 | 122700 | 1526963750 | 2595 | 2595 | 2595 | 2595 | 1149 |
| 408 | 20240115 | 122600 | 1523982095 | 2600 | 2595 | 2600 | 2595 | 197 |
| 409 | 20240115 | 122500 | 1523469970 | 2600 | 2600 | 2600 | 2600 | 10 |
| 410 | 20240115 | 122400 | 1523443970 | 2595 | 2595 | 2595 | 2595 | 0 |
| 411 | 20240115 | 122300 | 1523443970 | 2595 | 2595 | 2595 | 2595 | 771 |
| 412 | 20240115 | 122200 | 1521443225 | 2600 | 2600 | 2600 | 2600 | 0 |
| 413 | 20240115 | 122100 | 1521443225 | 2600 | 2605 | 2605 | 2600 | 3058 |
| 414 | 20240115 | 122000 | 1513490425 | 2600 | 2600 | 2600 | 2600 | 1120 |
| 415 | 20240115 | 121900 | 1510578425 | 2610 | 2610 | 2610 | 2610 | 2035 |
| 416 | 20240115 | 121800 | 1505267075 | 2610 | 2610 | 2610 | 2610 | 2241 |
| 417 | 20240115 | 121700 | 1499418065 | 2610 | 2610 | 2610 | 2610 | 1979 |
| 418 | 20240115 | 121600 | 1494252875 | 2610 | 2600 | 2610 | 2600 | 3002 |
| 419 | 20240115 | 121500 | 1486447655 | 2600 | 2600 | 2600 | 2600 | 347 |
| 420 | 20240115 | 121400 | 1485545455 | 2600 | 2595 | 2610 | 2595 | 1269 |
| 421 | 20240115 | 121300 | 1482249085 | 2595 | 2610 | 2610 | 2595 | 510 |
| 422 | 20240115 | 121200 | 1480925605 | 2610 | 2605 | 2610 | 2600 | 2177 |
| 423 | 20240115 | 121100 | 1475259565 | 2600 | 2600 | 2600 | 2600 | 785 |
| 424 | 20240115 | 121000 | 1473218565 | 2610 | 2610 | 2610 | 2610 | 0 |
| 425 | 20240115 | 120900 | 1473218565 | 2610 | 2610 | 2610 | 2610 | 0 |
| 426 | 20240115 | 120800 | 1473218565 | 2610 | 2600 | 2610 | 2600 | 2108 |
| 427 | 20240115 | 120700 | 1467737685 | 2610 | 2610 | 2610 | 2610 | 0 |
| 428 | 20240115 | 120600 | 1467737685 | 2610 | 2610 | 2610 | 2610 | 115 |
| 429 | 20240115 | 120500 | 1467437535 | 2610 | 2610 | 2610 | 2610 | 40 |
| 430 | 20240115 | 120400 | 1467333135 | 2600 | 2610 | 2610 | 2600 | 2772 |
| 431 | 20240115 | 120300 | 1460117950 | 2605 | 2605 | 2605 | 2605 | 0 |
| 432 | 20240115 | 120200 | 1460117950 | 2605 | 2605 | 2610 | 2605 | 1568 |
| 433 | 20240115 | 120100 | 1456025650 | 2610 | 2610 | 2610 | 2610 | 3 |
| 434 | 20240115 | 120000 | 1456017820 | 2610 | 2610 | 2610 | 2610 | 700 |
| 435 | 20240115 | 115900 | 1454190820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 436 | 20240115 | 115800 | 1454190820 | 2610 | 2610 | 2620 | 2610 | 485 |
| 437 | 20240115 | 115700 | 1452924800 | 2610 | 2595 | 2610 | 2595 | 897 |
| 438 | 20240115 | 115600 | 1450594190 | 2595 | 2595 | 2595 | 2595 | 0 |
| 439 | 20240115 | 115500 | 1450594190 | 2595 | 2595 | 2595 | 2595 | 671 |
| 440 | 20240115 | 115400 | 1448852945 | 2600 | 2600 | 2600 | 2600 | 0 |
| 441 | 20240115 | 115300 | 1448852945 | 2600 | 2600 | 2600 | 2600 | 0 |
| 442 | 20240115 | 115200 | 1448852945 | 2600 | 2600 | 2600 | 2600 | 449 |
| 443 | 20240115 | 115100 | 1447685545 | 2595 | 2600 | 2600 | 2595 | 741 |
| 444 | 20240115 | 115000 | 1445758950 | 2595 | 2590 | 2595 | 2590 | 1650 |
| 445 | 20240115 | 114900 | 1441480450 | 2590 | 2595 | 2595 | 2590 | 41 |
| 446 | 20240115 | 114800 | 1441374070 | 2595 | 2595 | 2595 | 2595 | 0 |
| 447 | 20240115 | 114700 | 1441374070 | 2595 | 2595 | 2595 | 2590 | 3007 |
| 448 | 20240115 | 114600 | 1433580955 | 2595 | 2595 | 2595 | 2590 | 902 |
| 449 | 20240115 | 114500 | 1431241870 | 2600 | 2600 | 2600 | 2600 | 38 |
| 450 | 20240115 | 114400 | 1431143070 | 2600 | 2595 | 2600 | 2595 | 1041 |
| 451 | 20240115 | 114300 | 1428441425 | 2600 | 2600 | 2600 | 2600 | 1 |
| 452 | 20240115 | 114200 | 1428438825 | 2595 | 2595 | 2595 | 2595 | 10 |
| 453 | 20240115 | 114100 | 1428412875 | 2595 | 2595 | 2595 | 2595 | 450 |
| 454 | 20240115 | 114000 | 1427245125 | 2595 | 2595 | 2595 | 2595 | 478 |
| 455 | 20240115 | 113900 | 1426004715 | 2595 | 2595 | 2595 | 2595 | 0 |
| 456 | 20240115 | 113800 | 1426004715 | 2595 | 2590 | 2595 | 2590 | 242 |
| 457 | 20240115 | 113700 | 1425377435 | 2590 | 2590 | 2590 | 2590 | 627 |
| 458 | 20240115 | 113600 | 1423753505 | 2595 | 2600 | 2600 | 2595 | 1547 |
| 459 | 20240115 | 113500 | 1419738870 | 2600 | 2600 | 2600 | 2600 | 141 |
| 460 | 20240115 | 113400 | 1419372270 | 2595 | 2600 | 2600 | 2595 | 1714 |
| 461 | 20240115 | 113300 | 1414921940 | 2610 | 2610 | 2610 | 2610 | 200 |
| 462 | 20240115 | 113200 | 1414399940 | 2610 | 2600 | 2610 | 2600 | 48 |
| 463 | 20240115 | 113100 | 1414274760 | 2595 | 2600 | 2600 | 2595 | 658 |
| 464 | 20240115 | 113000 | 1412563965 | 2600 | 2595 | 2600 | 2595 | 89 |
| 465 | 20240115 | 112900 | 1412332760 | 2595 | 2595 | 2595 | 2595 | 27 |
| 466 | 20240115 | 112800 | 1412262695 | 2595 | 2600 | 2600 | 2595 | 328 |
| 467 | 20240115 | 112700 | 1411411035 | 2600 | 2600 | 2600 | 2600 | 0 |
| 468 | 20240115 | 112600 | 1411411035 | 2600 | 2610 | 2610 | 2600 | 2050 |
| 469 | 20240115 | 112500 | 1406080535 | 2610 | 2610 | 2610 | 2610 | 0 |
| 470 | 20240115 | 112400 | 1406080535 | 2610 | 2600 | 2610 | 2600 | 1010 |
| 471 | 20240115 | 112300 | 1403454435 | 2600 | 2600 | 2600 | 2600 | 2552 |
| 472 | 20240115 | 112200 | 1396819235 | 2590 | 2590 | 2590 | 2590 | 0 |
| 473 | 20240115 | 112100 | 1396819235 | 2590 | 2590 | 2590 | 2590 | 45 |
| 474 | 20240115 | 112000 | 1396702685 | 2600 | 2600 | 2600 | 2600 | 0 |
| 475 | 20240115 | 111900 | 1396702685 | 2600 | 2600 | 2600 | 2600 | 12 |
| 476 | 20240115 | 111800 | 1396671485 | 2600 | 2600 | 2600 | 2600 | 2460 |
| 477 | 20240115 | 111700 | 1390275485 | 2600 | 2580 | 2600 | 2580 | 916 |
| 478 | 20240115 | 111600 | 1387910875 | 2590 | 2585 | 2590 | 2580 | 2352 |
| 479 | 20240115 | 111500 | 1381834235 | 2585 | 2590 | 2590 | 2585 | 1256 |
| 480 | 20240115 | 111400 | 1378581545 | 2585 | 2600 | 2600 | 2585 | 10316 |
| 481 | 20240115 | 111300 | 1351825630 | 2605 | 2605 | 2605 | 2605 | 1424 |
| 482 | 20240115 | 111200 | 1348116110 | 2610 | 2610 | 2610 | 2610 | 492 |
| 483 | 20240115 | 111100 | 1346831990 | 2610 | 2615 | 2625 | 2610 | 4133 |
| 484 | 20240115 | 111000 | 1336026030 | 2620 | 2630 | 2630 | 2620 | 2053 |
| 485 | 20240115 | 110900 | 1330639155 | 2630 | 2630 | 2630 | 2630 | 5 |
| 486 | 20240115 | 110800 | 1330626005 | 2625 | 2625 | 2625 | 2625 | 0 |
| 487 | 20240115 | 110700 | 1330626005 | 2625 | 2630 | 2630 | 2625 | 149 |
| 488 | 20240115 | 110600 | 1330234635 | 2630 | 2630 | 2630 | 2630 | 0 |
| 489 | 20240115 | 110500 | 1330234635 | 2630 | 2630 | 2630 | 2630 | 17 |
| 490 | 20240115 | 110400 | 1330189925 | 2630 | 2630 | 2630 | 2630 | 6 |
| 491 | 20240115 | 110300 | 1330174145 | 2630 | 2630 | 2630 | 2630 | 54 |
| 492 | 20240115 | 110200 | 1330032125 | 2630 | 2630 | 2630 | 2630 | 31 |
| 493 | 20240115 | 110100 | 1329950595 | 2625 | 2625 | 2625 | 2625 | 1076 |
| 494 | 20240115 | 110000 | 1327126095 | 2625 | 2625 | 2625 | 2625 | 7 |
| 495 | 20240115 | 105900 | 1327107720 | 2625 | 2620 | 2625 | 2620 | 107 |
| 496 | 20240115 | 105800 | 1326827340 | 2620 | 2620 | 2620 | 2615 | 1117 |
| 497 | 20240115 | 105700 | 1323901285 | 2615 | 2615 | 2615 | 2615 | 119 |
| 498 | 20240115 | 105600 | 1323590100 | 2615 | 2620 | 2620 | 2615 | 285 |
| 499 | 20240115 | 105500 | 1322844820 | 2615 | 2615 | 2615 | 2615 | 0 |
| 500 | 20240115 | 105400 | 1322844820 | 2615 | 2615 | 2615 | 2615 | 216 |
| 501 | 20240115 | 105300 | 1322279980 | 2615 | 2615 | 2615 | 2615 | 411 |
| 502 | 20240115 | 105200 | 1321205215 | 2610 | 2615 | 2615 | 2610 | 510 |
| 503 | 20240115 | 105100 | 1319874065 | 2610 | 2615 | 2615 | 2610 | 2600 |
| 504 | 20240115 | 105000 | 1313088060 | 2610 | 2610 | 2610 | 2610 | 383 |
| 505 | 20240115 | 104900 | 1312088430 | 2610 | 2625 | 2625 | 2610 | 8736 |
| 506 | 20240115 | 104800 | 1289189720 | 2625 | 2625 | 2625 | 2625 | 943 |
| 507 | 20240115 | 104700 | 1286714345 | 2630 | 2630 | 2630 | 2630 | 920 |
| 508 | 20240115 | 104600 | 1284294745 | 2635 | 2630 | 2635 | 2625 | 515 |
| 509 | 20240115 | 104500 | 1282942740 | 2625 | 2625 | 2625 | 2625 | 283 |
| 510 | 20240115 | 104400 | 1282199865 | 2625 | 2625 | 2625 | 2625 | 44 |
| 511 | 20240115 | 104300 | 1282084365 | 2625 | 2635 | 2635 | 2625 | 2457 |
| 512 | 20240115 | 104200 | 1275614330 | 2635 | 2640 | 2640 | 2635 | 1673 |
| 513 | 20240115 | 104100 | 1271205115 | 2640 | 2645 | 2645 | 2635 | 3552 |
| 514 | 20240115 | 104000 | 1261828550 | 2640 | 2650 | 2650 | 2640 | 3956 |
| 515 | 20240115 | 103900 | 1251351915 | 2650 | 2650 | 2650 | 2650 | 1958 |
| 516 | 20240115 | 103800 | 1246163215 | 2650 | 2650 | 2655 | 2650 | 171 |
| 517 | 20240115 | 103700 | 1245710040 | 2655 | 2655 | 2655 | 2650 | 530 |
| 518 | 20240115 | 103600 | 1244303140 | 2660 | 2660 | 2660 | 2660 | 17 |
| 519 | 20240115 | 103500 | 1244257920 | 2660 | 2650 | 2660 | 2650 | 797 |
| 520 | 20240115 | 103400 | 1242141510 | 2650 | 2655 | 2660 | 2650 | 2325 |
| 521 | 20240115 | 103300 | 1235968680 | 2660 | 2670 | 2675 | 2660 | 10543 |
| 522 | 20240115 | 103200 | 1207858655 | 2670 | 2680 | 2680 | 2670 | 264 |
| 523 | 20240115 | 103100 | 1207153700 | 2680 | 2670 | 2680 | 2665 | 1979 |
| 524 | 20240115 | 103000 | 1201862825 | 2670 | 2665 | 2670 | 2665 | 1317 |
| 525 | 20240115 | 102900 | 1198351420 | 2665 | 2665 | 2670 | 2665 | 4505 |
| 526 | 20240115 | 102800 | 1186345500 | 2665 | 2670 | 2670 | 2665 | 422 |
| 527 | 20240115 | 102700 | 1185220775 | 2670 | 2680 | 2685 | 2670 | 3242 |
| 528 | 20240115 | 102600 | 1176538195 | 2685 | 2685 | 2685 | 2685 | 74 |
| 529 | 20240115 | 102500 | 1176339505 | 2685 | 2680 | 2685 | 2675 | 3479 |
| 530 | 20240115 | 102400 | 1167012790 | 2680 | 2675 | 2680 | 2675 | 2682 |
| 531 | 20240115 | 102300 | 1159827290 | 2675 | 2680 | 2680 | 2675 | 4407 |
| 532 | 20240115 | 102200 | 1148037570 | 2675 | 2680 | 2680 | 2675 | 2216 |
| 533 | 20240115 | 102100 | 1142109275 | 2680 | 2680 | 2680 | 2680 | 594 |
| 534 | 20240115 | 102000 | 1140517355 | 2680 | 2685 | 2685 | 2675 | 1892 |
| 535 | 20240115 | 101900 | 1135445465 | 2690 | 2690 | 2695 | 2685 | 1994 |
| 536 | 20240115 | 101800 | 1130083100 | 2690 | 2670 | 2695 | 2655 | 10274 |
| 537 | 20240115 | 101700 | 1102508970 | 2670 | 2680 | 2685 | 2650 | 4920 |
| 538 | 20240115 | 101600 | 1089318825 | 2685 | 2650 | 2685 | 2650 | 6032 |
| 539 | 20240115 | 101500 | 1073175740 | 2650 | 2650 | 2650 | 2650 | 51 |
| 540 | 20240115 | 101400 | 1073040590 | 2645 | 2650 | 2650 | 2640 | 784 |
| 541 | 20240115 | 101300 | 1070965020 | 2650 | 2650 | 2650 | 2650 | 0 |
| 542 | 20240115 | 101200 | 1070965020 | 2650 | 2645 | 2650 | 2645 | 914 |
| 543 | 20240115 | 101100 | 1068546705 | 2640 | 2640 | 2640 | 2640 | 552 |
| 544 | 20240115 | 101000 | 1067089425 | 2640 | 2645 | 2645 | 2640 | 172 |
| 545 | 20240115 | 100900 | 1066635330 | 2645 | 2650 | 2650 | 2635 | 1246 |
| 546 | 20240115 | 100800 | 1063334240 | 2640 | 2650 | 2650 | 2640 | 8112 |
| 547 | 20240115 | 100700 | 1041916220 | 2650 | 2640 | 2650 | 2630 | 1903 |
| 548 | 20240115 | 100600 | 1036898345 | 2640 | 2650 | 2650 | 2640 | 2040 |
| 549 | 20240115 | 100500 | 1031512340 | 2650 | 2630 | 2650 | 2630 | 6 |
| 550 | 20240115 | 100400 | 1031496460 | 2630 | 2650 | 2650 | 2630 | 1363 |
| 551 | 20240115 | 100300 | 1027895590 | 2650 | 2640 | 2650 | 2625 | 1142 |
| 552 | 20240115 | 100200 | 1024897390 | 2625 | 2640 | 2650 | 2625 | 2371 |
| 553 | 20240115 | 100100 | 1018667300 | 2640 | 2640 | 2640 | 2625 | 1387 |
| 554 | 20240115 | 100000 | 1015007860 | 2620 | 2630 | 2630 | 2620 | 2114 |
| 555 | 20240115 | 095900 | 1009461885 | 2640 | 2650 | 2650 | 2635 | 13814 |
| 556 | 20240115 | 095800 | 973020105 | 2650 | 2650 | 2655 | 2645 | 697 |
| 557 | 20240115 | 095700 | 971175450 | 2650 | 2645 | 2650 | 2645 | 2102 |
| 558 | 20240115 | 095600 | 965611620 | 2645 | 2640 | 2645 | 2640 | 138 |
| 559 | 20240115 | 095500 | 965246735 | 2640 | 2650 | 2650 | 2640 | 1977 |
| 560 | 20240115 | 095400 | 960015355 | 2650 | 2675 | 2675 | 2650 | 919 |
| 561 | 20240115 | 095300 | 957573585 | 2680 | 2680 | 2680 | 2670 | 3927 |
| 562 | 20240115 | 095200 | 947054275 | 2680 | 2680 | 2690 | 2675 | 8470 |
| 563 | 20240115 | 095100 | 924352470 | 2680 | 2685 | 2690 | 2675 | 1745 |
| 564 | 20240115 | 095000 | 919671475 | 2675 | 2685 | 2690 | 2670 | 3540 |
| 565 | 20240115 | 094900 | 910177720 | 2685 | 2660 | 2690 | 2635 | 18667 |
| 566 | 20240115 | 094800 | 860305685 | 2660 | 2650 | 2660 | 2650 | 6572 |
| 567 | 20240115 | 094700 | 842856330 | 2645 | 2620 | 2645 | 2620 | 13583 |
| 568 | 20240115 | 094600 | 807064895 | 2615 | 2630 | 2635 | 2615 | 3209 |
| 569 | 20240115 | 094500 | 798626805 | 2620 | 2630 | 2630 | 2620 | 6038 |
| 570 | 20240115 | 094400 | 782768510 | 2630 | 2645 | 2645 | 2630 | 1385 |
| 571 | 20240115 | 094300 | 779109785 | 2645 | 2625 | 2650 | 2625 | 4357 |
| 572 | 20240115 | 094200 | 767594575 | 2625 | 2615 | 2625 | 2610 | 940 |
| 573 | 20240115 | 094100 | 765134490 | 2610 | 2595 | 2610 | 2585 | 7767 |
| 574 | 20240115 | 094000 | 744967080 | 2595 | 2615 | 2615 | 2585 | 19378 |
| 575 | 20240115 | 093900 | 694405980 | 2620 | 2640 | 2640 | 2620 | 5916 |
| 576 | 20240115 | 093800 | 678876970 | 2640 | 2645 | 2645 | 2640 | 285 |
| 577 | 20240115 | 093700 | 678123175 | 2650 | 2650 | 2650 | 2650 | 1049 |
| 578 | 20240115 | 093600 | 675343325 | 2650 | 2655 | 2655 | 2650 | 752 |
| 579 | 20240115 | 093500 | 673348560 | 2655 | 2665 | 2665 | 2650 | 1551 |
| 580 | 20240115 | 093400 | 669220495 | 2665 | 2660 | 2665 | 2650 | 2325 |
| 581 | 20240115 | 093300 | 663044610 | 2655 | 2645 | 2655 | 2645 | 4455 |
| 582 | 20240115 | 093200 | 651241425 | 2645 | 2620 | 2645 | 2620 | 3805 |
| 583 | 20240115 | 093100 | 641208925 | 2620 | 2620 | 2620 | 2620 | 1839 |
| 584 | 20240115 | 093000 | 636390745 | 2615 | 2640 | 2640 | 2615 | 8514 |
| 585 | 20240115 | 092900 | 614038090 | 2640 | 2645 | 2650 | 2640 | 8653 |
| 586 | 20240115 | 092800 | 591168800 | 2640 | 2655 | 2665 | 2640 | 6635 |
| 587 | 20240115 | 092700 | 573578740 | 2655 | 2655 | 2660 | 2655 | 1319 |
| 588 | 20240115 | 092600 | 570076595 | 2650 | 2660 | 2665 | 2645 | 2472 |
| 589 | 20240115 | 092500 | 563505575 | 2645 | 2640 | 2665 | 2640 | 22712 |
| 590 | 20240115 | 092400 | 503218560 | 2640 | 2620 | 2640 | 2615 | 6588 |
| 591 | 20240115 | 092300 | 485965465 | 2615 | 2615 | 2615 | 2610 | 4360 |
| 592 | 20240115 | 092200 | 474567525 | 2615 | 2615 | 2620 | 2615 | 929 |
| 593 | 20240115 | 092100 | 472138075 | 2610 | 2635 | 2635 | 2605 | 11867 |
| 594 | 20240115 | 092000 | 440994325 | 2640 | 2640 | 2640 | 2635 | 321 |
| 595 | 20240115 | 091900 | 440146890 | 2645 | 2645 | 2645 | 2635 | 6473 |
| 596 | 20240115 | 091800 | 423060305 | 2635 | 2645 | 2645 | 2635 | 1486 |
| 597 | 20240115 | 091700 | 419130535 | 2645 | 2645 | 2645 | 2635 | 3450 |
| 598 | 20240115 | 091600 | 410011335 | 2645 | 2645 | 2645 | 2645 | 100 |
| 599 | 20240115 | 091500 | 409746835 | 2650 | 2635 | 2650 | 2635 | 3618 |
| 600 | 20240115 | 091400 | 400201610 | 2640 | 2640 | 2645 | 2635 | 1611 |
| 601 | 20240115 | 091300 | 395954965 | 2650 | 2645 | 2650 | 2640 | 6638 |
| 602 | 20240115 | 091200 | 378424410 | 2645 | 2650 | 2655 | 2640 | 1609 |
| 603 | 20240115 | 091100 | 374161025 | 2655 | 2660 | 2665 | 2620 | 15392 |
| 604 | 20240115 | 091000 | 333281605 | 2655 | 2635 | 2660 | 2635 | 11661 |
| 605 | 20240115 | 090900 | 302435740 | 2630 | 2585 | 2630 | 2585 | 5898 |
| 606 | 20240115 | 090800 | 286974305 | 2615 | 2595 | 2620 | 2580 | 8512 |
| 607 | 20240115 | 090700 | 264847620 | 2595 | 2575 | 2600 | 2575 | 10003 |
| 608 | 20240115 | 090600 | 238936875 | 2575 | 2530 | 2580 | 2530 | 25936 |
| 609 | 20240115 | 090500 | 172706190 | 2530 | 2540 | 2550 | 2525 | 4715 |
| 610 | 20240115 | 090400 | 160744555 | 2555 | 2515 | 2555 | 2510 | 5744 |
| 611 | 20240115 | 090300 | 146188525 | 2515 | 2525 | 2535 | 2510 | 10973 |
| 612 | 20240115 | 090200 | 118546180 | 2515 | 2540 | 2575 | 2515 | 3871 |
| 613 | 20240115 | 090100 | 108744835 | 2520 | 2520 | 2540 | 2515 | 4299 |
| 614 | 20240115 | 090000 | 97899840 | 2520 | 2650 | 2650 | 2500 | 37757 |