31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 3 | 20240109 | 193000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 4 | 20240109 | 192900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 5 | 20240109 | 192800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 6 | 20240109 | 192700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 7 | 20240109 | 192600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 8 | 20240109 | 192500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 9 | 20240109 | 192400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 10 | 20240109 | 192300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 11 | 20240109 | 192200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 12 | 20240109 | 192100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 13 | 20240109 | 192000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 14 | 20240109 | 191900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 15 | 20240109 | 191800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 16 | 20240109 | 191700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 17 | 20240109 | 191600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 18 | 20240109 | 191500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 19 | 20240109 | 191400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 20 | 20240109 | 191300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 21 | 20240109 | 191200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 22 | 20240109 | 191100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 23 | 20240109 | 191000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 24 | 20240109 | 190900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 25 | 20240109 | 190800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 26 | 20240109 | 190700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 27 | 20240109 | 190600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 28 | 20240109 | 190500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 29 | 20240109 | 190400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 30 | 20240109 | 190300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 31 | 20240109 | 190200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 32 | 20240109 | 190100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 33 | 20240109 | 190000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 34 | 20240109 | 185900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 35 | 20240109 | 185800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 36 | 20240109 | 185700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 37 | 20240109 | 185600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 38 | 20240109 | 185500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 39 | 20240109 | 185400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 40 | 20240109 | 185300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 41 | 20240109 | 185200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 42 | 20240109 | 185100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 43 | 20240109 | 185000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 44 | 20240109 | 184900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 45 | 20240109 | 184800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 46 | 20240109 | 184700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 47 | 20240109 | 184600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 48 | 20240109 | 184500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 49 | 20240109 | 184400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 50 | 20240109 | 184300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 51 | 20240109 | 184200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 52 | 20240109 | 184100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 53 | 20240109 | 184000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 54 | 20240109 | 183900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 55 | 20240109 | 183800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 56 | 20240109 | 183700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 57 | 20240109 | 183600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 58 | 20240109 | 183500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 59 | 20240109 | 183400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 60 | 20240109 | 183300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 61 | 20240109 | 183200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 62 | 20240109 | 183100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 63 | 20240109 | 183000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 64 | 20240109 | 182900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 65 | 20240109 | 182800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 66 | 20240109 | 182700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 67 | 20240109 | 182600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 68 | 20240109 | 182500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 69 | 20240109 | 182400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 70 | 20240109 | 182300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 71 | 20240109 | 182200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 72 | 20240109 | 182100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 73 | 20240109 | 182000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 74 | 20240109 | 181900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 75 | 20240109 | 181800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 76 | 20240109 | 181700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 77 | 20240109 | 181600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 78 | 20240109 | 181500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 79 | 20240109 | 181400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 80 | 20240109 | 181300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 81 | 20240109 | 181200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 82 | 20240109 | 181100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 83 | 20240109 | 181000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 84 | 20240109 | 180900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 85 | 20240109 | 180800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 86 | 20240109 | 180700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 87 | 20240109 | 180600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 88 | 20240109 | 180500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 89 | 20240109 | 180400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 90 | 20240109 | 180300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 91 | 20240109 | 180200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 92 | 20240109 | 180100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 93 | 20240109 | 180000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 94 | 20240109 | 175900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 95 | 20240109 | 175800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 96 | 20240109 | 175700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 97 | 20240109 | 175600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 98 | 20240109 | 175500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 99 | 20240109 | 175400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 100 | 20240109 | 175300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 101 | 20240109 | 175200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 102 | 20240109 | 175100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 103 | 20240109 | 175000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 104 | 20240109 | 174900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 105 | 20240109 | 174800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 106 | 20240109 | 174700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 107 | 20240109 | 174600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 108 | 20240109 | 174500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 109 | 20240109 | 174400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 110 | 20240109 | 174300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 111 | 20240109 | 174200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 112 | 20240109 | 174100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 113 | 20240109 | 174000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 114 | 20240109 | 173900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 115 | 20240109 | 173800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 116 | 20240109 | 173700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 117 | 20240109 | 173600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 118 | 20240109 | 173500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 119 | 20240109 | 173400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 120 | 20240109 | 173300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 121 | 20240109 | 173200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 122 | 20240109 | 173100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 123 | 20240109 | 173000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 124 | 20240109 | 172900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 125 | 20240109 | 172800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 126 | 20240109 | 172700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 127 | 20240109 | 172600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 128 | 20240109 | 172500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 129 | 20240109 | 172400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 130 | 20240109 | 172300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 131 | 20240109 | 172200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 132 | 20240109 | 172100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 133 | 20240109 | 172000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 134 | 20240109 | 171900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 135 | 20240109 | 171800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 136 | 20240109 | 171700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 137 | 20240109 | 171600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 138 | 20240109 | 171500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 139 | 20240109 | 171400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 140 | 20240109 | 171300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 141 | 20240109 | 171200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 142 | 20240109 | 171100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 143 | 20240109 | 171000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 144 | 20240109 | 170900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 145 | 20240109 | 170800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 146 | 20240109 | 170700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 147 | 20240109 | 170600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 148 | 20240109 | 170500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 149 | 20240109 | 170400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 150 | 20240109 | 170300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 151 | 20240109 | 170200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 152 | 20240109 | 170100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 153 | 20240109 | 170000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 154 | 20240109 | 165900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 155 | 20240109 | 165800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 156 | 20240109 | 165700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 157 | 20240109 | 165600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 158 | 20240109 | 165500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 159 | 20240109 | 165400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 160 | 20240109 | 165300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 161 | 20240109 | 165200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 162 | 20240109 | 165100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 163 | 20240109 | 165000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 164 | 20240109 | 164900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 165 | 20240109 | 164800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 166 | 20240109 | 164700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 167 | 20240109 | 164600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 168 | 20240109 | 164500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 169 | 20240109 | 164400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 170 | 20240109 | 164300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 171 | 20240109 | 164200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 172 | 20240109 | 164100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 173 | 20240109 | 164000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 174 | 20240109 | 163900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 175 | 20240109 | 163800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 176 | 20240109 | 163700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 177 | 20240109 | 163600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 178 | 20240109 | 163500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 179 | 20240109 | 163400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 180 | 20240109 | 163300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 181 | 20240109 | 163200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 182 | 20240109 | 163100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 183 | 20240109 | 163000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 184 | 20240109 | 162900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 185 | 20240109 | 162800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 186 | 20240109 | 162700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 187 | 20240109 | 162600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 188 | 20240109 | 162500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 189 | 20240109 | 162400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 190 | 20240109 | 162300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 191 | 20240109 | 162200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 192 | 20240109 | 162100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 193 | 20240109 | 162000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 194 | 20240109 | 161900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 195 | 20240109 | 161800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 196 | 20240109 | 161700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 197 | 20240109 | 161600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 198 | 20240109 | 161500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 199 | 20240109 | 161400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 200 | 20240109 | 161300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 201 | 20240109 | 161200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 202 | 20240109 | 161100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 203 | 20240109 | 161000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 204 | 20240109 | 160900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 205 | 20240109 | 160800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 206 | 20240109 | 160700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 207 | 20240109 | 160600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 208 | 20240109 | 160500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 209 | 20240109 | 160400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 210 | 20240109 | 160300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 211 | 20240109 | 160200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 212 | 20240109 | 160100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 213 | 20240109 | 160000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 214 | 20240109 | 155900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 215 | 20240109 | 155800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 216 | 20240109 | 155700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 217 | 20240109 | 155600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 218 | 20240109 | 155500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 219 | 20240109 | 155400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 220 | 20240109 | 155300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 221 | 20240109 | 155200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 222 | 20240109 | 155100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 223 | 20240109 | 155000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 224 | 20240109 | 154900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 225 | 20240109 | 154800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 226 | 20240109 | 154700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 227 | 20240109 | 154600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 228 | 20240109 | 154500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 229 | 20240109 | 154400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 230 | 20240109 | 154300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 231 | 20240109 | 154200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 232 | 20240109 | 154100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 233 | 20240109 | 154000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 234 | 20240109 | 153900 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 235 | 20240109 | 153800 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 236 | 20240109 | 153700 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 237 | 20240109 | 153600 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 238 | 20240109 | 153500 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 239 | 20240109 | 153400 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 240 | 20240109 | 153300 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 241 | 20240109 | 153200 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 0 |
| 242 | 20240109 | 153100 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 243 | 20240109 | 153000 | 1676286730 | 2615 | 2615 | 2615 | 2615 | 30635 |
| 244 | 20240109 | 152900 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 245 | 20240109 | 152800 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 246 | 20240109 | 152700 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 247 | 20240109 | 152600 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 248 | 20240109 | 152500 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 249 | 20240109 | 152400 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 250 | 20240109 | 152300 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 251 | 20240109 | 152200 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 252 | 20240109 | 152100 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 253 | 20240109 | 152000 | 1596176205 | 2605 | 2605 | 2605 | 2605 | 0 |
| 254 | 20240109 | 151900 | 1596176205 | 2605 | 2605 | 2610 | 2600 | 2643 |
| 255 | 20240109 | 151800 | 1589295015 | 2605 | 2605 | 2605 | 2600 | 5552 |
| 256 | 20240109 | 151700 | 1574836945 | 2605 | 2605 | 2605 | 2605 | 998 |
| 257 | 20240109 | 151600 | 1572237155 | 2605 | 2600 | 2605 | 2600 | 5255 |
| 258 | 20240109 | 151500 | 1558559255 | 2600 | 2600 | 2600 | 2600 | 4708 |
| 259 | 20240109 | 151400 | 1546318455 | 2600 | 2600 | 2600 | 2600 | 110 |
| 260 | 20240109 | 151300 | 1546032455 | 2595 | 2595 | 2595 | 2595 | 863 |
| 261 | 20240109 | 151200 | 1543792970 | 2595 | 2600 | 2600 | 2595 | 1289 |
| 262 | 20240109 | 151100 | 1540445190 | 2600 | 2595 | 2600 | 2595 | 7 |
| 263 | 20240109 | 151000 | 1540427020 | 2600 | 2595 | 2600 | 2595 | 1751 |
| 264 | 20240109 | 150900 | 1535883160 | 2600 | 2595 | 2600 | 2595 | 5663 |
| 265 | 20240109 | 150800 | 1521185885 | 2595 | 2595 | 2595 | 2595 | 2818 |
| 266 | 20240109 | 150700 | 1513873175 | 2595 | 2595 | 2595 | 2590 | 2120 |
| 267 | 20240109 | 150600 | 1508372180 | 2595 | 2595 | 2595 | 2590 | 847 |
| 268 | 20240109 | 150500 | 1506176165 | 2590 | 2595 | 2595 | 2590 | 1569 |
| 269 | 20240109 | 150400 | 1502112320 | 2595 | 2590 | 2595 | 2590 | 61 |
| 270 | 20240109 | 150300 | 1501954325 | 2590 | 2595 | 2595 | 2590 | 493 |
| 271 | 20240109 | 150200 | 1500677450 | 2595 | 2590 | 2595 | 2590 | 52 |
| 272 | 20240109 | 150100 | 1500542765 | 2590 | 2590 | 2595 | 2590 | 1920 |
| 273 | 20240109 | 150000 | 1495569960 | 2590 | 2595 | 2595 | 2590 | 341 |
| 274 | 20240109 | 145900 | 1494686465 | 2595 | 2590 | 2595 | 2590 | 2 |
| 275 | 20240109 | 145800 | 1494681280 | 2590 | 2595 | 2595 | 2590 | 1987 |
| 276 | 20240109 | 145700 | 1489530445 | 2595 | 2590 | 2595 | 2585 | 981 |
| 277 | 20240109 | 145600 | 1486990090 | 2590 | 2590 | 2590 | 2590 | 552 |
| 278 | 20240109 | 145500 | 1485560410 | 2590 | 2595 | 2595 | 2590 | 26 |
| 279 | 20240109 | 145400 | 1485493040 | 2595 | 2595 | 2595 | 2590 | 217 |
| 280 | 20240109 | 145300 | 1484930925 | 2595 | 2590 | 2595 | 2590 | 1378 |
| 281 | 20240109 | 145200 | 1481358900 | 2590 | 2590 | 2590 | 2585 | 578 |
| 282 | 20240109 | 145100 | 1479864655 | 2590 | 2590 | 2590 | 2590 | 57 |
| 283 | 20240109 | 145000 | 1479717025 | 2590 | 2590 | 2590 | 2590 | 487 |
| 284 | 20240109 | 144900 | 1478455695 | 2595 | 2590 | 2595 | 2590 | 197 |
| 285 | 20240109 | 144800 | 1477945180 | 2595 | 2590 | 2595 | 2585 | 937 |
| 286 | 20240109 | 144700 | 1475518845 | 2590 | 2590 | 2590 | 2585 | 778 |
| 287 | 20240109 | 144600 | 1473504265 | 2590 | 2590 | 2590 | 2585 | 602 |
| 288 | 20240109 | 144500 | 1471945090 | 2590 | 2590 | 2595 | 2585 | 154 |
| 289 | 20240109 | 144400 | 1471546475 | 2595 | 2585 | 2595 | 2585 | 613 |
| 290 | 20240109 | 144300 | 1469959790 | 2590 | 2595 | 2595 | 2585 | 4205 |
| 291 | 20240109 | 144200 | 1459068790 | 2595 | 2590 | 2595 | 2585 | 247 |
| 292 | 20240109 | 144100 | 1458429000 | 2595 | 2595 | 2595 | 2590 | 799 |
| 293 | 20240109 | 144000 | 1456359520 | 2585 | 2590 | 2595 | 2585 | 1589 |
| 294 | 20240109 | 143900 | 1452239850 | 2590 | 2585 | 2595 | 2585 | 48 |
| 295 | 20240109 | 143800 | 1452115725 | 2590 | 2590 | 2590 | 2585 | 526 |
| 296 | 20240109 | 143700 | 1450754670 | 2590 | 2590 | 2595 | 2590 | 549 |
| 297 | 20240109 | 143600 | 1449332755 | 2590 | 2595 | 2595 | 2590 | 710 |
| 298 | 20240109 | 143500 | 1447490355 | 2595 | 2590 | 2595 | 2590 | 737 |
| 299 | 20240109 | 143400 | 1445581510 | 2595 | 2590 | 2595 | 2590 | 4959 |
| 300 | 20240109 | 143300 | 1432727660 | 2590 | 2590 | 2590 | 2585 | 2211 |
| 301 | 20240109 | 143200 | 1427001675 | 2590 | 2590 | 2595 | 2590 | 670 |
| 302 | 20240109 | 143100 | 1425266365 | 2595 | 2595 | 2595 | 2590 | 759 |
| 303 | 20240109 | 143000 | 1423298625 | 2595 | 2595 | 2595 | 2590 | 182 |
| 304 | 20240109 | 142900 | 1422826400 | 2595 | 2590 | 2595 | 2585 | 407 |
| 305 | 20240109 | 142800 | 1421772265 | 2590 | 2595 | 2595 | 2590 | 534 |
| 306 | 20240109 | 142700 | 1420389010 | 2595 | 2595 | 2595 | 2580 | 843 |
| 307 | 20240109 | 142600 | 1418206930 | 2595 | 2595 | 2595 | 2590 | 492 |
| 308 | 20240109 | 142500 | 1416931065 | 2595 | 2590 | 2595 | 2580 | 180 |
| 309 | 20240109 | 142400 | 1416464830 | 2590 | 2590 | 2590 | 2580 | 10523 |
| 310 | 20240109 | 142300 | 1389306990 | 2590 | 2590 | 2590 | 2585 | 7 |
| 311 | 20240109 | 142200 | 1389288865 | 2590 | 2595 | 2595 | 2585 | 1129 |
| 312 | 20240109 | 142100 | 1386364740 | 2595 | 2595 | 2595 | 2590 | 364 |
| 313 | 20240109 | 142000 | 1385421070 | 2595 | 2595 | 2595 | 2590 | 46 |
| 314 | 20240109 | 141900 | 1385301905 | 2595 | 2585 | 2595 | 2585 | 425 |
| 315 | 20240109 | 141800 | 1384201125 | 2585 | 2595 | 2600 | 2585 | 1536 |
| 316 | 20240109 | 141700 | 1380222720 | 2600 | 2595 | 2600 | 2595 | 1958 |
| 317 | 20240109 | 141600 | 1375141695 | 2600 | 2600 | 2600 | 2600 | 3 |
| 318 | 20240109 | 141500 | 1375133895 | 2600 | 2600 | 2600 | 2595 | 723 |
| 319 | 20240109 | 141400 | 1373254150 | 2600 | 2605 | 2605 | 2600 | 3388 |
| 320 | 20240109 | 141300 | 1364442935 | 2605 | 2600 | 2605 | 2600 | 4067 |
| 321 | 20240109 | 141200 | 1353863460 | 2595 | 2595 | 2600 | 2595 | 1820 |
| 322 | 20240109 | 141100 | 1349140555 | 2595 | 2595 | 2595 | 2590 | 829 |
| 323 | 20240109 | 141000 | 1346989405 | 2595 | 2600 | 2600 | 2590 | 2781 |
| 324 | 20240109 | 140900 | 1339776575 | 2595 | 2600 | 2600 | 2595 | 7847 |
| 325 | 20240109 | 140800 | 1319412940 | 2600 | 2600 | 2605 | 2590 | 9685 |
| 326 | 20240109 | 140700 | 1294226705 | 2605 | 2600 | 2605 | 2595 | 6017 |
| 327 | 20240109 | 140600 | 1278576945 | 2600 | 2595 | 2600 | 2595 | 3731 |
| 328 | 20240109 | 140500 | 1268890690 | 2595 | 2590 | 2595 | 2590 | 3541 |
| 329 | 20240109 | 140400 | 1259704920 | 2595 | 2590 | 2595 | 2590 | 1330 |
| 330 | 20240109 | 140300 | 1256258415 | 2590 | 2590 | 2590 | 2585 | 3808 |
| 331 | 20240109 | 140200 | 1246396195 | 2590 | 2585 | 2590 | 2580 | 8248 |
| 332 | 20240109 | 140100 | 1225060270 | 2585 | 2585 | 2585 | 2580 | 395 |
| 333 | 20240109 | 140000 | 1224039205 | 2585 | 2585 | 2585 | 2580 | 2323 |
| 334 | 20240109 | 135900 | 1218040845 | 2585 | 2565 | 2585 | 2565 | 4400 |
| 335 | 20240109 | 135800 | 1206687595 | 2575 | 2570 | 2575 | 2565 | 2004 |
| 336 | 20240109 | 135700 | 1201536320 | 2570 | 2570 | 2570 | 2560 | 1513 |
| 337 | 20240109 | 135600 | 1197655475 | 2570 | 2565 | 2570 | 2565 | 111 |
| 338 | 20240109 | 135500 | 1197370595 | 2565 | 2570 | 2570 | 2565 | 215 |
| 339 | 20240109 | 135400 | 1196819060 | 2570 | 2570 | 2570 | 2565 | 1050 |
| 340 | 20240109 | 135300 | 1194120570 | 2570 | 2570 | 2570 | 2570 | 102 |
| 341 | 20240109 | 135200 | 1193858430 | 2570 | 2575 | 2575 | 2570 | 502 |
| 342 | 20240109 | 135100 | 1192568280 | 2575 | 2575 | 2575 | 2570 | 52 |
| 343 | 20240109 | 135000 | 1192434630 | 2575 | 2575 | 2575 | 2575 | 399 |
| 344 | 20240109 | 134900 | 1191407205 | 2575 | 2575 | 2575 | 2575 | 83 |
| 345 | 20240109 | 134800 | 1191193480 | 2575 | 2575 | 2575 | 2575 | 1 |
| 346 | 20240109 | 134700 | 1191190905 | 2575 | 2570 | 2575 | 2570 | 108 |
| 347 | 20240109 | 134600 | 1190912810 | 2570 | 2570 | 2575 | 2570 | 107 |
| 348 | 20240109 | 134500 | 1190637305 | 2575 | 2575 | 2575 | 2570 | 242 |
| 349 | 20240109 | 134400 | 1190015340 | 2575 | 2570 | 2575 | 2570 | 734 |
| 350 | 20240109 | 134300 | 1188125310 | 2575 | 2565 | 2575 | 2565 | 256 |
| 351 | 20240109 | 134200 | 1187468475 | 2565 | 2570 | 2570 | 2565 | 520 |
| 352 | 20240109 | 134100 | 1186132080 | 2575 | 2575 | 2575 | 2575 | 0 |
| 353 | 20240109 | 134000 | 1186132080 | 2575 | 2575 | 2575 | 2575 | 648 |
| 354 | 20240109 | 133900 | 1184463480 | 2575 | 2570 | 2575 | 2570 | 3389 |
| 355 | 20240109 | 133800 | 1175751805 | 2575 | 2575 | 2580 | 2570 | 47 |
| 356 | 20240109 | 133700 | 1175630790 | 2580 | 2575 | 2580 | 2570 | 1928 |
| 357 | 20240109 | 133600 | 1170665520 | 2575 | 2575 | 2580 | 2575 | 4508 |
| 358 | 20240109 | 133500 | 1159057400 | 2580 | 2580 | 2580 | 2575 | 176 |
| 359 | 20240109 | 133400 | 1158604070 | 2580 | 2580 | 2580 | 2575 | 5540 |
| 360 | 20240109 | 133300 | 1144338555 | 2580 | 2585 | 2585 | 2575 | 1410 |
| 361 | 20240109 | 133200 | 1140702235 | 2585 | 2580 | 2585 | 2580 | 4046 |
| 362 | 20240109 | 133100 | 1130263540 | 2585 | 2580 | 2585 | 2580 | 10686 |
| 363 | 20240109 | 133000 | 1102693655 | 2580 | 2575 | 2580 | 2575 | 2543 |
| 364 | 20240109 | 132900 | 1096132800 | 2575 | 2580 | 2580 | 2575 | 83 |
| 365 | 20240109 | 132800 | 1095918665 | 2580 | 2580 | 2580 | 2575 | 383 |
| 366 | 20240109 | 132700 | 1094930580 | 2580 | 2580 | 2580 | 2575 | 553 |
| 367 | 20240109 | 132600 | 1093505735 | 2575 | 2580 | 2580 | 2570 | 2042 |
| 368 | 20240109 | 132500 | 1088237420 | 2575 | 2575 | 2580 | 2575 | 2831 |
| 369 | 20240109 | 132400 | 1080943305 | 2575 | 2570 | 2580 | 2570 | 2950 |
| 370 | 20240109 | 132300 | 1073348430 | 2570 | 2570 | 2570 | 2565 | 106 |
| 371 | 20240109 | 132200 | 1073076525 | 2565 | 2570 | 2570 | 2565 | 263 |
| 372 | 20240109 | 132100 | 1072401605 | 2570 | 2570 | 2570 | 2560 | 2303 |
| 373 | 20240109 | 132000 | 1066487460 | 2565 | 2565 | 2565 | 2565 | 105 |
| 374 | 20240109 | 131900 | 1066218135 | 2565 | 2560 | 2565 | 2560 | 2814 |
| 375 | 20240109 | 131800 | 1059009295 | 2555 | 2555 | 2560 | 2555 | 212 |
| 376 | 20240109 | 131700 | 1058467620 | 2555 | 2555 | 2560 | 2555 | 202 |
| 377 | 20240109 | 131600 | 1057951505 | 2555 | 2555 | 2560 | 2555 | 40 |
| 378 | 20240109 | 131500 | 1057849295 | 2555 | 2555 | 2560 | 2555 | 23 |
| 379 | 20240109 | 131400 | 1057790510 | 2555 | 2555 | 2555 | 2550 | 1828 |
| 380 | 20240109 | 131300 | 1053119980 | 2550 | 2560 | 2560 | 2550 | 114 |
| 381 | 20240109 | 131200 | 1052829260 | 2550 | 2550 | 2560 | 2550 | 3 |
| 382 | 20240109 | 131100 | 1052821600 | 2550 | 2555 | 2560 | 2550 | 750 |
| 383 | 20240109 | 131000 | 1050905705 | 2550 | 2550 | 2560 | 2550 | 304 |
| 384 | 20240109 | 130900 | 1050130480 | 2550 | 2555 | 2560 | 2550 | 836 |
| 385 | 20240109 | 130800 | 1047994735 | 2550 | 2555 | 2555 | 2550 | 51 |
| 386 | 20240109 | 130700 | 1047864635 | 2550 | 2555 | 2555 | 2550 | 1008 |
| 387 | 20240109 | 130600 | 1045294030 | 2550 | 2555 | 2555 | 2550 | 7 |
| 388 | 20240109 | 130500 | 1045276155 | 2550 | 2555 | 2555 | 2550 | 26 |
| 389 | 20240109 | 130400 | 1045209730 | 2550 | 2555 | 2555 | 2550 | 59 |
| 390 | 20240109 | 130300 | 1045058995 | 2550 | 2555 | 2555 | 2550 | 419 |
| 391 | 20240109 | 130200 | 1043988455 | 2550 | 2555 | 2555 | 2550 | 4 |
| 392 | 20240109 | 130100 | 1043978245 | 2550 | 2550 | 2560 | 2550 | 6 |
| 393 | 20240109 | 130000 | 1043962915 | 2550 | 2550 | 2560 | 2550 | 10 |
| 394 | 20240109 | 125900 | 1043937370 | 2550 | 2555 | 2555 | 2550 | 634 |
| 395 | 20240109 | 125800 | 1042317505 | 2560 | 2560 | 2560 | 2555 | 798 |
| 396 | 20240109 | 125700 | 1040278605 | 2555 | 2560 | 2560 | 2555 | 173 |
| 397 | 20240109 | 125600 | 1039836585 | 2555 | 2560 | 2560 | 2555 | 82 |
| 398 | 20240109 | 125500 | 1039626915 | 2555 | 2560 | 2560 | 2555 | 2 |
| 399 | 20240109 | 125400 | 1039621800 | 2555 | 2555 | 2555 | 2555 | 520 |
| 400 | 20240109 | 125300 | 1038293200 | 2555 | 2555 | 2555 | 2555 | 17 |
| 401 | 20240109 | 125200 | 1038249765 | 2555 | 2550 | 2555 | 2550 | 102 |
| 402 | 20240109 | 125100 | 1037989655 | 2550 | 2555 | 2555 | 2550 | 61 |
| 403 | 20240109 | 125000 | 1037833805 | 2555 | 2555 | 2555 | 2555 | 201 |
| 404 | 20240109 | 124900 | 1037320250 | 2555 | 2555 | 2555 | 2555 | 2 |
| 405 | 20240109 | 124800 | 1037315140 | 2550 | 2555 | 2555 | 2550 | 900 |
| 406 | 20240109 | 124700 | 1035019890 | 2555 | 2555 | 2555 | 2555 | 207 |
| 407 | 20240109 | 124600 | 1034491005 | 2555 | 2555 | 2555 | 2550 | 28 |
| 408 | 20240109 | 124500 | 1034419595 | 2550 | 2555 | 2555 | 2550 | 8 |
| 409 | 20240109 | 124400 | 1034399185 | 2560 | 2560 | 2560 | 2560 | 1 |
| 410 | 20240109 | 124300 | 1034396625 | 2555 | 2560 | 2560 | 2555 | 2610 |
| 411 | 20240109 | 124200 | 1027728025 | 2560 | 2560 | 2560 | 2560 | 22 |
| 412 | 20240109 | 124100 | 1027671705 | 2560 | 2560 | 2560 | 2560 | 6 |
| 413 | 20240109 | 124000 | 1027656345 | 2560 | 2560 | 2565 | 2560 | 321 |
| 414 | 20240109 | 123900 | 1026834575 | 2560 | 2565 | 2565 | 2560 | 325 |
| 415 | 20240109 | 123800 | 1026002075 | 2560 | 2560 | 2560 | 2560 | 59 |
| 416 | 20240109 | 123700 | 1025851035 | 2555 | 2560 | 2565 | 2555 | 1053 |
| 417 | 20240109 | 123600 | 1023158360 | 2565 | 2555 | 2565 | 2555 | 2207 |
| 418 | 20240109 | 123500 | 1017510690 | 2550 | 2550 | 2555 | 2550 | 1303 |
| 419 | 20240109 | 123400 | 1014181550 | 2550 | 2550 | 2555 | 2550 | 1397 |
| 420 | 20240109 | 123300 | 1010618570 | 2550 | 2550 | 2555 | 2550 | 6411 |
| 421 | 20240109 | 123200 | 994250375 | 2555 | 2555 | 2555 | 2550 | 1087 |
| 422 | 20240109 | 123100 | 991473200 | 2550 | 2555 | 2560 | 2550 | 279 |
| 423 | 20240109 | 123000 | 990760365 | 2560 | 2555 | 2560 | 2555 | 154 |
| 424 | 20240109 | 122900 | 990366885 | 2555 | 2560 | 2560 | 2550 | 127 |
| 425 | 20240109 | 122800 | 990042305 | 2560 | 2560 | 2560 | 2560 | 27 |
| 426 | 20240109 | 122700 | 989973185 | 2560 | 2560 | 2560 | 2560 | 2 |
| 427 | 20240109 | 122600 | 989968065 | 2555 | 2560 | 2560 | 2555 | 1861 |
| 428 | 20240109 | 122500 | 985213160 | 2560 | 2560 | 2560 | 2560 | 3 |
| 429 | 20240109 | 122400 | 985205480 | 2555 | 2560 | 2560 | 2555 | 161 |
| 430 | 20240109 | 122300 | 984794115 | 2560 | 2560 | 2560 | 2560 | 100 |
| 431 | 20240109 | 122200 | 984538115 | 2560 | 2560 | 2560 | 2560 | 63 |
| 432 | 20240109 | 122100 | 984376835 | 2555 | 2555 | 2560 | 2555 | 2233 |
| 433 | 20240109 | 122000 | 978671455 | 2560 | 2560 | 2560 | 2555 | 183 |
| 434 | 20240109 | 121900 | 978202980 | 2560 | 2570 | 2570 | 2560 | 2674 |
| 435 | 20240109 | 121800 | 971354565 | 2570 | 2570 | 2570 | 2565 | 258 |
| 436 | 20240109 | 121700 | 970691690 | 2570 | 2565 | 2570 | 2565 | 231 |
| 437 | 20240109 | 121600 | 970098025 | 2570 | 2570 | 2575 | 2570 | 1428 |
| 438 | 20240109 | 121500 | 966428060 | 2575 | 2570 | 2575 | 2570 | 454 |
| 439 | 20240109 | 121400 | 965259930 | 2570 | 2570 | 2575 | 2565 | 461 |
| 440 | 20240109 | 121300 | 964075490 | 2560 | 2560 | 2570 | 2560 | 54 |
| 441 | 20240109 | 121200 | 963936735 | 2565 | 2570 | 2570 | 2565 | 102 |
| 442 | 20240109 | 121100 | 963675095 | 2560 | 2560 | 2570 | 2555 | 221 |
| 443 | 20240109 | 121000 | 963108495 | 2560 | 2565 | 2565 | 2560 | 763 |
| 444 | 20240109 | 120900 | 961151410 | 2560 | 2565 | 2565 | 2560 | 2 |
| 445 | 20240109 | 120800 | 961146285 | 2560 | 2560 | 2565 | 2555 | 2837 |
| 446 | 20240109 | 120700 | 953883145 | 2560 | 2555 | 2560 | 2555 | 23 |
| 447 | 20240109 | 120600 | 953824275 | 2555 | 2560 | 2565 | 2555 | 2321 |
| 448 | 20240109 | 120500 | 947892670 | 2560 | 2560 | 2565 | 2560 | 81 |
| 449 | 20240109 | 120400 | 947685305 | 2560 | 2565 | 2565 | 2560 | 105 |
| 450 | 20240109 | 120300 | 947416500 | 2565 | 2565 | 2565 | 2565 | 7 |
| 451 | 20240109 | 120200 | 947398545 | 2570 | 2560 | 2570 | 2560 | 402 |
| 452 | 20240109 | 120100 | 946369405 | 2565 | 2575 | 2575 | 2565 | 2645 |
| 453 | 20240109 | 120000 | 939583230 | 2575 | 2575 | 2575 | 2570 | 5 |
| 454 | 20240109 | 115900 | 939570365 | 2575 | 2570 | 2575 | 2565 | 309 |
| 455 | 20240109 | 115800 | 938777055 | 2575 | 2575 | 2575 | 2575 | 0 |
| 456 | 20240109 | 115700 | 938777055 | 2575 | 2570 | 2575 | 2570 | 2273 |
| 457 | 20240109 | 115600 | 932930080 | 2570 | 2570 | 2575 | 2570 | 460 |
| 458 | 20240109 | 115500 | 931747875 | 2575 | 2575 | 2575 | 2570 | 76 |
| 459 | 20240109 | 115400 | 931552345 | 2575 | 2565 | 2575 | 2565 | 103 |
| 460 | 20240109 | 115300 | 931287140 | 2575 | 2570 | 2575 | 2570 | 224 |
| 461 | 20240109 | 115200 | 930711450 | 2565 | 2565 | 2565 | 2565 | 1419 |
| 462 | 20240109 | 115100 | 927071715 | 2565 | 2560 | 2565 | 2560 | 1349 |
| 463 | 20240109 | 115000 | 923613570 | 2565 | 2560 | 2565 | 2560 | 26 |
| 464 | 20240109 | 114900 | 923547005 | 2565 | 2570 | 2570 | 2565 | 783 |
| 465 | 20240109 | 114800 | 921538105 | 2570 | 2570 | 2570 | 2565 | 2025 |
| 466 | 20240109 | 114700 | 916334910 | 2570 | 2570 | 2570 | 2570 | 50 |
| 467 | 20240109 | 114600 | 916206410 | 2570 | 2570 | 2570 | 2570 | 252 |
| 468 | 20240109 | 114500 | 915558770 | 2575 | 2570 | 2575 | 2570 | 206 |
| 469 | 20240109 | 114400 | 915028340 | 2575 | 2570 | 2575 | 2565 | 697 |
| 470 | 20240109 | 114300 | 913235430 | 2570 | 2575 | 2580 | 2570 | 2448 |
| 471 | 20240109 | 114200 | 906944020 | 2580 | 2570 | 2580 | 2570 | 1982 |
| 472 | 20240109 | 114100 | 901840625 | 2575 | 2575 | 2575 | 2575 | 101 |
| 473 | 20240109 | 114000 | 901580550 | 2575 | 2575 | 2575 | 2575 | 300 |
| 474 | 20240109 | 113900 | 900808050 | 2575 | 2570 | 2575 | 2565 | 346 |
| 475 | 20240109 | 113800 | 899919075 | 2575 | 2570 | 2575 | 2570 | 1288 |
| 476 | 20240109 | 113700 | 896605025 | 2570 | 2565 | 2570 | 2565 | 1256 |
| 477 | 20240109 | 113600 | 893378375 | 2570 | 2570 | 2570 | 2565 | 111 |
| 478 | 20240109 | 113500 | 893093355 | 2570 | 2565 | 2570 | 2560 | 168 |
| 479 | 20240109 | 113400 | 892662565 | 2570 | 2570 | 2570 | 2570 | 25 |
| 480 | 20240109 | 113300 | 892598315 | 2570 | 2570 | 2570 | 2570 | 30 |
| 481 | 20240109 | 113200 | 892521215 | 2570 | 2565 | 2570 | 2565 | 535 |
| 482 | 20240109 | 113100 | 891148930 | 2565 | 2570 | 2570 | 2565 | 293 |
| 483 | 20240109 | 113000 | 890397370 | 2565 | 2565 | 2565 | 2565 | 1114 |
| 484 | 20240109 | 112900 | 887539960 | 2565 | 2565 | 2565 | 2565 | 50 |
| 485 | 20240109 | 112800 | 887411710 | 2565 | 2560 | 2565 | 2560 | 1604 |
| 486 | 20240109 | 112700 | 883305465 | 2555 | 2560 | 2560 | 2555 | 292 |
| 487 | 20240109 | 112600 | 882559345 | 2555 | 2560 | 2560 | 2555 | 19 |
| 488 | 20240109 | 112500 | 882510765 | 2560 | 2560 | 2560 | 2560 | 101 |
| 489 | 20240109 | 112400 | 882252205 | 2560 | 2560 | 2560 | 2560 | 1 |
| 490 | 20240109 | 112300 | 882249645 | 2555 | 2560 | 2560 | 2550 | 527 |
| 491 | 20240109 | 112200 | 880905120 | 2555 | 2555 | 2560 | 2555 | 1573 |
| 492 | 20240109 | 112100 | 876886100 | 2560 | 2560 | 2560 | 2550 | 2132 |
| 493 | 20240109 | 112000 | 871446815 | 2555 | 2555 | 2555 | 2555 | 12 |
| 494 | 20240109 | 111900 | 871416155 | 2560 | 2560 | 2560 | 2555 | 88 |
| 495 | 20240109 | 111800 | 871191290 | 2560 | 2560 | 2560 | 2560 | 0 |
| 496 | 20240109 | 111700 | 871191290 | 2560 | 2560 | 2560 | 2560 | 0 |
| 497 | 20240109 | 111600 | 871191290 | 2560 | 2555 | 2560 | 2555 | 89 |
| 498 | 20240109 | 111500 | 870963890 | 2555 | 2555 | 2555 | 2555 | 12 |
| 499 | 20240109 | 111400 | 870933230 | 2560 | 2560 | 2560 | 2555 | 55 |
| 500 | 20240109 | 111300 | 870792690 | 2555 | 2560 | 2560 | 2555 | 896 |
| 501 | 20240109 | 111200 | 868503330 | 2555 | 2555 | 2560 | 2555 | 122 |
| 502 | 20240109 | 111100 | 868191615 | 2555 | 2555 | 2555 | 2555 | 0 |
| 503 | 20240109 | 111000 | 868191615 | 2555 | 2555 | 2560 | 2555 | 237 |
| 504 | 20240109 | 110900 | 867586075 | 2560 | 2555 | 2560 | 2555 | 93 |
| 505 | 20240109 | 110800 | 867348455 | 2555 | 2560 | 2560 | 2550 | 768 |
| 506 | 20240109 | 110700 | 865382605 | 2560 | 2555 | 2560 | 2555 | 154 |
| 507 | 20240109 | 110600 | 864988610 | 2560 | 2560 | 2560 | 2550 | 14 |
| 508 | 20240109 | 110500 | 864952890 | 2555 | 2560 | 2560 | 2555 | 21 |
| 509 | 20240109 | 110400 | 864899220 | 2555 | 2560 | 2560 | 2550 | 84 |
| 510 | 20240109 | 110300 | 864684665 | 2560 | 2550 | 2560 | 2550 | 55 |
| 511 | 20240109 | 110200 | 864543875 | 2560 | 2555 | 2560 | 2555 | 301 |
| 512 | 20240109 | 110100 | 863774815 | 2555 | 2555 | 2555 | 2550 | 13 |
| 513 | 20240109 | 110000 | 863741640 | 2555 | 2560 | 2560 | 2555 | 423 |
| 514 | 20240109 | 105900 | 862660860 | 2555 | 2565 | 2565 | 2555 | 3328 |
| 515 | 20240109 | 105800 | 854143560 | 2565 | 2560 | 2565 | 2560 | 1103 |
| 516 | 20240109 | 105700 | 851316865 | 2565 | 2560 | 2565 | 2555 | 20219 |
| 517 | 20240109 | 105600 | 799556660 | 2560 | 2555 | 2560 | 2555 | 1014 |
| 518 | 20240109 | 105500 | 796960830 | 2560 | 2560 | 2560 | 2555 | 307 |
| 519 | 20240109 | 105400 | 796176370 | 2560 | 2560 | 2560 | 2560 | 1176 |
| 520 | 20240109 | 105300 | 793165810 | 2560 | 2560 | 2560 | 2560 | 7 |
| 521 | 20240109 | 105200 | 793147890 | 2560 | 2550 | 2560 | 2545 | 3620 |
| 522 | 20240109 | 105100 | 783917380 | 2560 | 2555 | 2560 | 2555 | 1655 |
| 523 | 20240109 | 105000 | 779688845 | 2550 | 2555 | 2560 | 2550 | 1502 |
| 524 | 20240109 | 104900 | 775851540 | 2555 | 2550 | 2555 | 2545 | 3085 |
| 525 | 20240109 | 104800 | 767979945 | 2555 | 2555 | 2555 | 2555 | 0 |
| 526 | 20240109 | 104700 | 767979945 | 2555 | 2555 | 2555 | 2550 | 1462 |
| 527 | 20240109 | 104600 | 764244945 | 2555 | 2545 | 2555 | 2545 | 491 |
| 528 | 20240109 | 104500 | 762992975 | 2550 | 2550 | 2550 | 2545 | 1052 |
| 529 | 20240109 | 104400 | 760315500 | 2545 | 2550 | 2550 | 2545 | 474 |
| 530 | 20240109 | 104300 | 759108870 | 2550 | 2550 | 2550 | 2550 | 301 |
| 531 | 20240109 | 104200 | 758341320 | 2555 | 2550 | 2555 | 2550 | 645 |
| 532 | 20240109 | 104100 | 756696565 | 2550 | 2545 | 2555 | 2540 | 1709 |
| 533 | 20240109 | 104000 | 752340245 | 2545 | 2545 | 2545 | 2530 | 4076 |
| 534 | 20240109 | 103900 | 742002415 | 2545 | 2545 | 2545 | 2545 | 329 |
| 535 | 20240109 | 103800 | 741165110 | 2540 | 2540 | 2545 | 2540 | 68 |
| 536 | 20240109 | 103700 | 740992380 | 2540 | 2545 | 2545 | 2540 | 779 |
| 537 | 20240109 | 103600 | 739011695 | 2550 | 2545 | 2550 | 2545 | 270 |
| 538 | 20240109 | 103500 | 738324295 | 2550 | 2550 | 2550 | 2550 | 930 |
| 539 | 20240109 | 103400 | 735952795 | 2550 | 2545 | 2550 | 2545 | 168 |
| 540 | 20240109 | 103300 | 735524400 | 2550 | 2545 | 2550 | 2545 | 552 |
| 541 | 20240109 | 103200 | 734119505 | 2550 | 2545 | 2550 | 2545 | 2642 |
| 542 | 20240109 | 103100 | 727384065 | 2545 | 2545 | 2545 | 2545 | 1683 |
| 543 | 20240109 | 103000 | 723100830 | 2545 | 2530 | 2545 | 2525 | 3172 |
| 544 | 20240109 | 102900 | 715058230 | 2530 | 2530 | 2530 | 2530 | 13 |
| 545 | 20240109 | 102800 | 715025340 | 2535 | 2525 | 2535 | 2525 | 1735 |
| 546 | 20240109 | 102700 | 710636325 | 2525 | 2530 | 2530 | 2525 | 881 |
| 547 | 20240109 | 102600 | 708409205 | 2525 | 2530 | 2530 | 2525 | 1912 |
| 548 | 20240109 | 102500 | 703578925 | 2530 | 2535 | 2535 | 2530 | 431 |
| 549 | 20240109 | 102400 | 702488485 | 2530 | 2530 | 2530 | 2525 | 8178 |
| 550 | 20240109 | 102300 | 681798480 | 2530 | 2530 | 2530 | 2530 | 180 |
| 551 | 20240109 | 102200 | 681343080 | 2525 | 2525 | 2525 | 2525 | 10 |
| 552 | 20240109 | 102100 | 681317830 | 2525 | 2530 | 2530 | 2525 | 1928 |
| 553 | 20240109 | 102000 | 676446630 | 2530 | 2530 | 2530 | 2530 | 0 |
| 554 | 20240109 | 101900 | 676446630 | 2530 | 2525 | 2530 | 2520 | 2034 |
| 555 | 20240109 | 101800 | 671314515 | 2530 | 2530 | 2530 | 2530 | 128 |
| 556 | 20240109 | 101700 | 670990675 | 2530 | 2530 | 2530 | 2520 | 661 |
| 557 | 20240109 | 101600 | 669322490 | 2530 | 2530 | 2530 | 2530 | 1 |
| 558 | 20240109 | 101500 | 669319960 | 2520 | 2520 | 2520 | 2520 | 42 |
| 559 | 20240109 | 101400 | 669214120 | 2520 | 2530 | 2530 | 2520 | 4167 |
| 560 | 20240109 | 101300 | 658692885 | 2535 | 2530 | 2535 | 2530 | 71 |
| 561 | 20240109 | 101200 | 658513165 | 2530 | 2525 | 2530 | 2525 | 14 |
| 562 | 20240109 | 101100 | 658477795 | 2535 | 2535 | 2535 | 2520 | 2491 |
| 563 | 20240109 | 101000 | 652181345 | 2530 | 2535 | 2535 | 2530 | 8 |
| 564 | 20240109 | 100900 | 652161070 | 2535 | 2535 | 2535 | 2530 | 163 |
| 565 | 20240109 | 100800 | 651747925 | 2535 | 2530 | 2535 | 2530 | 33 |
| 566 | 20240109 | 100700 | 651664275 | 2525 | 2525 | 2525 | 2525 | 3306 |
| 567 | 20240109 | 100600 | 643316625 | 2525 | 2530 | 2530 | 2525 | 900 |
| 568 | 20240109 | 100500 | 641043120 | 2530 | 2530 | 2530 | 2530 | 1429 |
| 569 | 20240109 | 100400 | 637427750 | 2530 | 2530 | 2540 | 2530 | 1902 |
| 570 | 20240109 | 100300 | 632610350 | 2540 | 2540 | 2540 | 2525 | 2924 |
| 571 | 20240109 | 100200 | 625191175 | 2545 | 2540 | 2545 | 2540 | 1839 |
| 572 | 20240109 | 100100 | 620519955 | 2540 | 2540 | 2540 | 2535 | 855 |
| 573 | 20240109 | 100000 | 618348315 | 2545 | 2540 | 2545 | 2540 | 1406 |
| 574 | 20240109 | 095900 | 614777070 | 2540 | 2540 | 2540 | 2535 | 210 |
| 575 | 20240109 | 095800 | 614244710 | 2540 | 2540 | 2540 | 2540 | 82 |
| 576 | 20240109 | 095700 | 614036430 | 2540 | 2540 | 2545 | 2540 | 3127 |
| 577 | 20240109 | 095600 | 606089080 | 2535 | 2520 | 2535 | 2520 | 9260 |
| 578 | 20240109 | 095500 | 582684495 | 2525 | 2525 | 2525 | 2525 | 1 |
| 579 | 20240109 | 095400 | 582681970 | 2530 | 2525 | 2530 | 2520 | 391 |
| 580 | 20240109 | 095300 | 581696635 | 2520 | 2525 | 2525 | 2520 | 2372 |
| 581 | 20240109 | 095200 | 575717640 | 2525 | 2530 | 2530 | 2520 | 2093 |
| 582 | 20240109 | 095100 | 570435310 | 2525 | 2530 | 2530 | 2525 | 1885 |
| 583 | 20240109 | 095000 | 565675665 | 2525 | 2525 | 2525 | 2520 | 982 |
| 584 | 20240109 | 094900 | 563196350 | 2525 | 2525 | 2530 | 2525 | 463 |
| 585 | 20240109 | 094800 | 562027265 | 2525 | 2530 | 2530 | 2525 | 790 |
| 586 | 20240109 | 094700 | 560032490 | 2530 | 2530 | 2530 | 2525 | 1685 |
| 587 | 20240109 | 094600 | 555775205 | 2530 | 2530 | 2530 | 2530 | 12 |
| 588 | 20240109 | 094500 | 555744845 | 2530 | 2525 | 2535 | 2525 | 949 |
| 589 | 20240109 | 094400 | 553344375 | 2525 | 2530 | 2535 | 2525 | 1950 |
| 590 | 20240109 | 094300 | 548416180 | 2525 | 2530 | 2530 | 2520 | 1852 |
| 591 | 20240109 | 094200 | 543742215 | 2530 | 2535 | 2535 | 2530 | 109 |
| 592 | 20240109 | 094100 | 543466175 | 2535 | 2535 | 2535 | 2530 | 2204 |
| 593 | 20240109 | 094000 | 537879285 | 2520 | 2520 | 2535 | 2520 | 2417 |
| 594 | 20240109 | 093900 | 531785365 | 2525 | 2530 | 2535 | 2525 | 2543 |
| 595 | 20240109 | 093800 | 525351545 | 2535 | 2525 | 2535 | 2525 | 958 |
| 596 | 20240109 | 093700 | 522927820 | 2530 | 2535 | 2535 | 2530 | 63 |
| 597 | 20240109 | 093600 | 522768385 | 2530 | 2535 | 2535 | 2530 | 63 |
| 598 | 20240109 | 093500 | 522608745 | 2530 | 2535 | 2535 | 2530 | 578 |
| 599 | 20240109 | 093400 | 521144070 | 2535 | 2530 | 2535 | 2525 | 759 |
| 600 | 20240109 | 093300 | 519224980 | 2535 | 2530 | 2535 | 2525 | 1586 |
| 601 | 20240109 | 093200 | 515209630 | 2535 | 2535 | 2535 | 2520 | 1136 |
| 602 | 20240109 | 093100 | 512343595 | 2535 | 2520 | 2535 | 2515 | 3513 |
| 603 | 20240109 | 093000 | 503490150 | 2520 | 2525 | 2525 | 2520 | 477 |
| 604 | 20240109 | 092900 | 502287005 | 2530 | 2525 | 2530 | 2525 | 750 |
| 605 | 20240109 | 092800 | 500393240 | 2530 | 2520 | 2540 | 2520 | 564 |
| 606 | 20240109 | 092700 | 498971635 | 2520 | 2515 | 2520 | 2515 | 815 |
| 607 | 20240109 | 092600 | 496919555 | 2515 | 2535 | 2535 | 2515 | 7318 |
| 608 | 20240109 | 092500 | 478420435 | 2545 | 2545 | 2545 | 2535 | 654 |
| 609 | 20240109 | 092400 | 476762015 | 2530 | 2530 | 2535 | 2530 | 519 |
| 610 | 20240109 | 092300 | 475448845 | 2530 | 2540 | 2545 | 2530 | 789 |
| 611 | 20240109 | 092200 | 473443630 | 2545 | 2530 | 2545 | 2525 | 958 |
| 612 | 20240109 | 092100 | 471007630 | 2545 | 2545 | 2545 | 2520 | 1760 |
| 613 | 20240109 | 092000 | 466542040 | 2545 | 2525 | 2545 | 2520 | 2132 |
| 614 | 20240109 | 091900 | 461141010 | 2525 | 2520 | 2525 | 2515 | 9869 |
| 615 | 20240109 | 091800 | 436274355 | 2525 | 2520 | 2530 | 2515 | 2615 |
| 616 | 20240109 | 091700 | 429686105 | 2520 | 2530 | 2530 | 2520 | 947 |
| 617 | 20240109 | 091600 | 427296740 | 2530 | 2530 | 2530 | 2525 | 753 |
| 618 | 20240109 | 091500 | 425391660 | 2530 | 2515 | 2535 | 2515 | 5867 |
| 619 | 20240109 | 091400 | 410576175 | 2515 | 2515 | 2520 | 2515 | 601 |
| 620 | 20240109 | 091300 | 409064160 | 2520 | 2515 | 2525 | 2500 | 3362 |
| 621 | 20240109 | 091200 | 400629730 | 2515 | 2510 | 2520 | 2510 | 95 |
| 622 | 20240109 | 091100 | 400390445 | 2515 | 2515 | 2525 | 2500 | 5699 |
| 623 | 20240109 | 091000 | 386083310 | 2510 | 2500 | 2510 | 2495 | 5301 |
| 624 | 20240109 | 090900 | 372828435 | 2500 | 2510 | 2510 | 2500 | 9273 |
| 625 | 20240109 | 090800 | 349627930 | 2510 | 2520 | 2520 | 2510 | 5208 |
| 626 | 20240109 | 090700 | 336530170 | 2520 | 2515 | 2520 | 2510 | 2464 |
| 627 | 20240109 | 090600 | 330333355 | 2510 | 2515 | 2515 | 2500 | 8544 |
| 628 | 20240109 | 090500 | 308947260 | 2495 | 2510 | 2510 | 2495 | 15206 |
| 629 | 20240109 | 090400 | 270871585 | 2510 | 2510 | 2515 | 2500 | 7004 |
| 630 | 20240109 | 090300 | 253291740 | 2505 | 2485 | 2515 | 2475 | 20000 |
| 631 | 20240109 | 090200 | 203313985 | 2485 | 2535 | 2535 | 2470 | 42526 |
| 632 | 20240109 | 090100 | 97171800 | 2540 | 2550 | 2555 | 2535 | 8576 |
| 633 | 20240109 | 090000 | 75381890 | 2550 | 2575 | 2575 | 2540 | 28646 |