30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 15871 |
| 3 | 20240112 | 185900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240112 | 185800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240112 | 185700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240112 | 185600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240112 | 185500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240112 | 185400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240112 | 185300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240112 | 185200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240112 | 185100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240112 | 185000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240112 | 184900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240112 | 184800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240112 | 184700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240112 | 184600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240112 | 184500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240112 | 184400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240112 | 184300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240112 | 184200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240112 | 184100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240112 | 184000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240112 | 183900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240112 | 183800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240112 | 183700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240112 | 183600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240112 | 183500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240112 | 183400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240112 | 183300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240112 | 183200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240112 | 183100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240112 | 183000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 15871 |
| 33 | 20240112 | 182900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240112 | 182800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240112 | 182700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240112 | 182600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240112 | 182500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240112 | 182400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240112 | 182300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240112 | 182200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240112 | 182100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240112 | 182000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240112 | 181900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240112 | 181800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240112 | 181700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240112 | 181600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240112 | 181500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240112 | 181400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240112 | 181300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240112 | 181200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240112 | 181100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240112 | 181000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240112 | 180900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240112 | 180800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240112 | 180700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240112 | 180600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240112 | 180500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240112 | 180400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240112 | 180300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240112 | 180200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240112 | 180100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240112 | 180000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 15871 |
| 63 | 20240112 | 175900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240112 | 175800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240112 | 175700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240112 | 175600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240112 | 175500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240112 | 175400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240112 | 175300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240112 | 175200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240112 | 175100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240112 | 175000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240112 | 174900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240112 | 174800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240112 | 174700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240112 | 174600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240112 | 174500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240112 | 174400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240112 | 174300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240112 | 174200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240112 | 174100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240112 | 174000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240112 | 173900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240112 | 173800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240112 | 173700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240112 | 173600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240112 | 173500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240112 | 173400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240112 | 173300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240112 | 173200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240112 | 173100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240112 | 173000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 15871 |
| 93 | 20240112 | 172900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240112 | 172800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240112 | 172700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240112 | 172600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240112 | 172500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240112 | 172400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240112 | 172300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240112 | 172200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240112 | 172100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240112 | 172000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240112 | 171900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240112 | 171800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240112 | 171700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240112 | 171600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240112 | 171500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240112 | 171400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240112 | 171300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240112 | 171200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240112 | 171100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240112 | 171000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240112 | 170900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240112 | 170800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240112 | 170700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240112 | 170600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240112 | 170500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240112 | 170400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240112 | 170300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240112 | 170200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240112 | 170100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240112 | 170000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 15871 |
| 123 | 20240112 | 165900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240112 | 165800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240112 | 165700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240112 | 165600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240112 | 165500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240112 | 165400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240112 | 165300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240112 | 165200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240112 | 165100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240112 | 165000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240112 | 164900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240112 | 164800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240112 | 164700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240112 | 164600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240112 | 164500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240112 | 164400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240112 | 164300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240112 | 164200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240112 | 164100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240112 | 164000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240112 | 163900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240112 | 163800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240112 | 163700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240112 | 163600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240112 | 163500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240112 | 163400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240112 | 163300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240112 | 163200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240112 | 163100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240112 | 163000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 15871 |
| 153 | 20240112 | 162900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240112 | 162800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240112 | 162700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240112 | 162600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240112 | 162500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240112 | 162400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240112 | 162300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240112 | 162200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240112 | 162100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240112 | 162000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240112 | 161900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240112 | 161800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240112 | 161700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240112 | 161600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240112 | 161500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240112 | 161400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240112 | 161300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240112 | 161200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240112 | 161100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240112 | 161000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240112 | 160900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240112 | 160800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240112 | 160700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240112 | 160600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240112 | 160500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240112 | 160400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240112 | 160300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240112 | 160200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240112 | 160100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240112 | 160000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 15871 |
| 183 | 20240112 | 155900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240112 | 155800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240112 | 155700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240112 | 155600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240112 | 155500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240112 | 155400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240112 | 155300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240112 | 155200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240112 | 155100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240112 | 155000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240112 | 154900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20240112 | 154800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20240112 | 154700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20240112 | 154600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20240112 | 154500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20240112 | 154400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20240112 | 154300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20240112 | 154200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20240112 | 154100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20240112 | 154000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20240112 | 153900 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20240112 | 153800 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20240112 | 153700 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20240112 | 153600 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20240112 | 153500 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20240112 | 153400 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20240112 | 153300 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20240112 | 153200 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20240112 | 153100 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20240112 | 153000 | 2355236660 | 2850 | 2850 | 2850 | 2850 | 31742 |
| 213 | 20240112 | 152900 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20240112 | 152800 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20240112 | 152700 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20240112 | 152600 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20240112 | 152500 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20240112 | 152400 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20240112 | 152300 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20240112 | 152200 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20240112 | 152100 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20240112 | 152000 | 2310004310 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20240112 | 151900 | 2310004310 | 2850 | 2855 | 2855 | 2845 | 11707 |
| 224 | 20240112 | 151800 | 2276631265 | 2850 | 2850 | 2855 | 2850 | 1664 |
| 225 | 20240112 | 151700 | 2271885725 | 2855 | 2850 | 2855 | 2850 | 502 |
| 226 | 20240112 | 151600 | 2270455020 | 2850 | 2850 | 2850 | 2850 | 554 |
| 227 | 20240112 | 151500 | 2268876120 | 2850 | 2855 | 2860 | 2850 | 3958 |
| 228 | 20240112 | 151400 | 2257585285 | 2855 | 2850 | 2855 | 2850 | 2798 |
| 229 | 20240112 | 151300 | 2249597095 | 2850 | 2850 | 2850 | 2850 | 1290 |
| 230 | 20240112 | 151200 | 2245920595 | 2850 | 2845 | 2850 | 2845 | 1576 |
| 231 | 20240112 | 151100 | 2241429180 | 2845 | 2850 | 2850 | 2845 | 493 |
| 232 | 20240112 | 151000 | 2240024135 | 2850 | 2850 | 2850 | 2845 | 1194 |
| 233 | 20240112 | 150900 | 2236623890 | 2845 | 2850 | 2850 | 2845 | 154 |
| 234 | 20240112 | 150800 | 2236185215 | 2850 | 2850 | 2850 | 2845 | 401 |
| 235 | 20240112 | 150700 | 2235042375 | 2850 | 2845 | 2850 | 2845 | 1416 |
| 236 | 20240112 | 150600 | 2231012920 | 2845 | 2845 | 2845 | 2840 | 96 |
| 237 | 20240112 | 150500 | 2230739810 | 2845 | 2845 | 2845 | 2840 | 1083 |
| 238 | 20240112 | 150400 | 2227658725 | 2845 | 2840 | 2845 | 2840 | 2677 |
| 239 | 20240112 | 150300 | 2220055415 | 2840 | 2840 | 2840 | 2840 | 1701 |
| 240 | 20240112 | 150200 | 2215224575 | 2840 | 2845 | 2845 | 2840 | 927 |
| 241 | 20240112 | 150100 | 2212591355 | 2840 | 2845 | 2845 | 2840 | 12557 |
| 242 | 20240112 | 150000 | 2176916790 | 2845 | 2845 | 2845 | 2845 | 5001 |
| 243 | 20240112 | 145900 | 2162688945 | 2850 | 2840 | 2850 | 2835 | 12192 |
| 244 | 20240112 | 145800 | 2128017205 | 2845 | 2850 | 2855 | 2840 | 1458 |
| 245 | 20240112 | 145700 | 2123871485 | 2855 | 2850 | 2855 | 2845 | 389 |
| 246 | 20240112 | 145600 | 2122763105 | 2850 | 2850 | 2850 | 2850 | 456 |
| 247 | 20240112 | 145500 | 2121463505 | 2855 | 2855 | 2855 | 2855 | 160 |
| 248 | 20240112 | 145400 | 2121006705 | 2855 | 2850 | 2855 | 2850 | 477 |
| 249 | 20240112 | 145300 | 2119647155 | 2835 | 2850 | 2850 | 2835 | 3258 |
| 250 | 20240112 | 145200 | 2110389195 | 2845 | 2850 | 2850 | 2845 | 4662 |
| 251 | 20240112 | 145100 | 2097125800 | 2845 | 2850 | 2850 | 2845 | 1784 |
| 252 | 20240112 | 145000 | 2092046165 | 2855 | 2855 | 2855 | 2855 | 1 |
| 253 | 20240112 | 144900 | 2092043310 | 2855 | 2855 | 2855 | 2855 | 1 |
| 254 | 20240112 | 144800 | 2092040455 | 2850 | 2855 | 2855 | 2850 | 313 |
| 255 | 20240112 | 144700 | 2091148335 | 2860 | 2860 | 2860 | 2860 | 7 |
| 256 | 20240112 | 144600 | 2091128315 | 2860 | 2860 | 2860 | 2860 | 0 |
| 257 | 20240112 | 144500 | 2091128315 | 2860 | 2860 | 2860 | 2860 | 1 |
| 258 | 20240112 | 144400 | 2091125455 | 2860 | 2860 | 2860 | 2860 | 1 |
| 259 | 20240112 | 144300 | 2091122595 | 2850 | 2860 | 2860 | 2850 | 232 |
| 260 | 20240112 | 144200 | 2090461385 | 2845 | 2860 | 2860 | 2845 | 3795 |
| 261 | 20240112 | 144100 | 2079638270 | 2865 | 2865 | 2865 | 2865 | 4 |
| 262 | 20240112 | 144000 | 2079626810 | 2865 | 2865 | 2865 | 2865 | 61 |
| 263 | 20240112 | 143900 | 2079452045 | 2850 | 2860 | 2865 | 2850 | 74 |
| 264 | 20240112 | 143800 | 2079240310 | 2845 | 2855 | 2855 | 2845 | 4729 |
| 265 | 20240112 | 143700 | 2065768725 | 2855 | 2860 | 2860 | 2855 | 272 |
| 266 | 20240112 | 143600 | 2064992160 | 2855 | 2860 | 2860 | 2855 | 139 |
| 267 | 20240112 | 143500 | 2064595055 | 2860 | 2860 | 2865 | 2860 | 2096 |
| 268 | 20240112 | 143400 | 2058600490 | 2865 | 2875 | 2875 | 2865 | 353 |
| 269 | 20240112 | 143300 | 2057589130 | 2875 | 2875 | 2875 | 2875 | 54 |
| 270 | 20240112 | 143200 | 2057433880 | 2880 | 2860 | 2880 | 2860 | 13564 |
| 271 | 20240112 | 143100 | 2018447675 | 2860 | 2860 | 2860 | 2860 | 1808 |
| 272 | 20240112 | 143000 | 2013276795 | 2860 | 2855 | 2860 | 2855 | 71 |
| 273 | 20240112 | 142900 | 2013074085 | 2860 | 2855 | 2860 | 2850 | 437 |
| 274 | 20240112 | 142800 | 2011828240 | 2860 | 2860 | 2860 | 2860 | 0 |
| 275 | 20240112 | 142700 | 2011828240 | 2860 | 2850 | 2860 | 2850 | 303 |
| 276 | 20240112 | 142600 | 2010964680 | 2855 | 2855 | 2855 | 2855 | 620 |
| 277 | 20240112 | 142500 | 2009194580 | 2855 | 2850 | 2855 | 2850 | 696 |
| 278 | 20240112 | 142400 | 2007210975 | 2855 | 2860 | 2860 | 2855 | 1423 |
| 279 | 20240112 | 142300 | 2003144050 | 2855 | 2855 | 2855 | 2855 | 654 |
| 280 | 20240112 | 142200 | 2001276880 | 2855 | 2855 | 2855 | 2855 | 130 |
| 281 | 20240112 | 142100 | 2000905730 | 2855 | 2850 | 2855 | 2850 | 17 |
| 282 | 20240112 | 142000 | 2000857245 | 2855 | 2850 | 2855 | 2850 | 772 |
| 283 | 20240112 | 141900 | 1998656995 | 2850 | 2850 | 2850 | 2850 | 167 |
| 284 | 20240112 | 141800 | 1998181045 | 2855 | 2850 | 2855 | 2850 | 167 |
| 285 | 20240112 | 141700 | 1997705020 | 2850 | 2855 | 2860 | 2850 | 534 |
| 286 | 20240112 | 141600 | 1996180370 | 2860 | 2860 | 2860 | 2860 | 193 |
| 287 | 20240112 | 141500 | 1995628390 | 2855 | 2855 | 2860 | 2855 | 874 |
| 288 | 20240112 | 141400 | 1993132795 | 2855 | 2855 | 2855 | 2855 | 350 |
| 289 | 20240112 | 141300 | 1992133545 | 2855 | 2855 | 2855 | 2855 | 51 |
| 290 | 20240112 | 141200 | 1991987940 | 2855 | 2850 | 2855 | 2850 | 250 |
| 291 | 20240112 | 141100 | 1991275095 | 2850 | 2850 | 2850 | 2850 | 1523 |
| 292 | 20240112 | 141000 | 1986934545 | 2850 | 2850 | 2850 | 2850 | 2 |
| 293 | 20240112 | 140900 | 1986928845 | 2850 | 2850 | 2850 | 2850 | 175 |
| 294 | 20240112 | 140800 | 1986430095 | 2850 | 2850 | 2850 | 2850 | 0 |
| 295 | 20240112 | 140700 | 1986430095 | 2850 | 2840 | 2850 | 2835 | 628 |
| 296 | 20240112 | 140600 | 1984647265 | 2840 | 2840 | 2850 | 2840 | 2050 |
| 297 | 20240112 | 140500 | 1978824965 | 2840 | 2840 | 2850 | 2835 | 3432 |
| 298 | 20240112 | 140400 | 1969094575 | 2840 | 2840 | 2840 | 2840 | 3001 |
| 299 | 20240112 | 140300 | 1960571735 | 2850 | 2845 | 2855 | 2840 | 166 |
| 300 | 20240112 | 140200 | 1960099720 | 2840 | 2840 | 2840 | 2840 | 0 |
| 301 | 20240112 | 140100 | 1960099720 | 2840 | 2840 | 2840 | 2840 | 169 |
| 302 | 20240112 | 140000 | 1959619760 | 2840 | 2840 | 2840 | 2840 | 0 |
| 303 | 20240112 | 135900 | 1959619760 | 2840 | 2850 | 2850 | 2840 | 70 |
| 304 | 20240112 | 135800 | 1959420460 | 2850 | 2845 | 2850 | 2840 | 1343 |
| 305 | 20240112 | 135700 | 1955599890 | 2845 | 2850 | 2850 | 2845 | 1319 |
| 306 | 20240112 | 135600 | 1951847240 | 2850 | 2845 | 2850 | 2845 | 5537 |
| 307 | 20240112 | 135500 | 1936067985 | 2845 | 2840 | 2845 | 2840 | 7890 |
| 308 | 20240112 | 135400 | 1913638660 | 2840 | 2840 | 2840 | 2840 | 501 |
| 309 | 20240112 | 135300 | 1912215820 | 2840 | 2845 | 2845 | 2840 | 1380 |
| 310 | 20240112 | 135200 | 1908294490 | 2850 | 2845 | 2850 | 2845 | 165 |
| 311 | 20240112 | 135100 | 1907824960 | 2845 | 2845 | 2845 | 2845 | 23 |
| 312 | 20240112 | 135000 | 1907759525 | 2840 | 2840 | 2845 | 2840 | 5679 |
| 313 | 20240112 | 134900 | 1891629340 | 2835 | 2840 | 2840 | 2835 | 5049 |
| 314 | 20240112 | 134800 | 1877315180 | 2840 | 2840 | 2840 | 2840 | 749 |
| 315 | 20240112 | 134700 | 1875188020 | 2840 | 2840 | 2840 | 2840 | 5000 |
| 316 | 20240112 | 134600 | 1860988020 | 2845 | 2845 | 2845 | 2845 | 24 |
| 317 | 20240112 | 134500 | 1860919740 | 2845 | 2845 | 2845 | 2845 | 300 |
| 318 | 20240112 | 134400 | 1860066240 | 2845 | 2840 | 2845 | 2840 | 7397 |
| 319 | 20240112 | 134300 | 1839025010 | 2840 | 2840 | 2840 | 2840 | 3161 |
| 320 | 20240112 | 134200 | 1830047770 | 2840 | 2840 | 2840 | 2840 | 1839 |
| 321 | 20240112 | 134100 | 1824825010 | 2840 | 2845 | 2845 | 2840 | 5001 |
| 322 | 20240112 | 134000 | 1810622165 | 2840 | 2845 | 2845 | 2840 | 5624 |
| 323 | 20240112 | 133900 | 1794646885 | 2845 | 2845 | 2850 | 2845 | 406 |
| 324 | 20240112 | 133800 | 1793491805 | 2840 | 2845 | 2845 | 2840 | 3447 |
| 325 | 20240112 | 133700 | 1783691745 | 2845 | 2845 | 2845 | 2845 | 2541 |
| 326 | 20240112 | 133600 | 1776462600 | 2840 | 2845 | 2845 | 2840 | 4 |
| 327 | 20240112 | 133500 | 1776451235 | 2845 | 2845 | 2845 | 2845 | 308 |
| 328 | 20240112 | 133400 | 1775574975 | 2845 | 2845 | 2845 | 2845 | 254 |
| 329 | 20240112 | 133300 | 1774852345 | 2845 | 2845 | 2845 | 2840 | 632 |
| 330 | 20240112 | 133200 | 1773055930 | 2845 | 2845 | 2845 | 2845 | 65 |
| 331 | 20240112 | 133100 | 1772871005 | 2840 | 2840 | 2840 | 2835 | 1807 |
| 332 | 20240112 | 133000 | 1767739255 | 2835 | 2835 | 2835 | 2835 | 4781 |
| 333 | 20240112 | 132900 | 1754185120 | 2835 | 2835 | 2835 | 2835 | 227 |
| 334 | 20240112 | 132800 | 1753541575 | 2835 | 2835 | 2835 | 2835 | 49 |
| 335 | 20240112 | 132700 | 1753402660 | 2835 | 2835 | 2835 | 2835 | 2058 |
| 336 | 20240112 | 132600 | 1747568230 | 2835 | 2835 | 2835 | 2835 | 520 |
| 337 | 20240112 | 132500 | 1746094030 | 2835 | 2835 | 2835 | 2835 | 3026 |
| 338 | 20240112 | 132400 | 1737515320 | 2835 | 2840 | 2840 | 2835 | 135 |
| 339 | 20240112 | 132300 | 1737132570 | 2840 | 2840 | 2840 | 2840 | 8 |
| 340 | 20240112 | 132200 | 1737109850 | 2840 | 2840 | 2840 | 2840 | 294 |
| 341 | 20240112 | 132100 | 1736274890 | 2840 | 2840 | 2840 | 2840 | 13 |
| 342 | 20240112 | 132000 | 1736237970 | 2840 | 2840 | 2840 | 2840 | 19 |
| 343 | 20240112 | 131900 | 1736184010 | 2840 | 2840 | 2840 | 2840 | 281 |
| 344 | 20240112 | 131800 | 1735385970 | 2840 | 2840 | 2840 | 2835 | 701 |
| 345 | 20240112 | 131700 | 1733397130 | 2840 | 2840 | 2840 | 2840 | 0 |
| 346 | 20240112 | 131600 | 1733397130 | 2840 | 2840 | 2840 | 2840 | 848 |
| 347 | 20240112 | 131500 | 1730988810 | 2840 | 2845 | 2845 | 2840 | 856 |
| 348 | 20240112 | 131400 | 1728557765 | 2840 | 2840 | 2845 | 2840 | 4544 |
| 349 | 20240112 | 131300 | 1715652790 | 2840 | 2840 | 2840 | 2840 | 0 |
| 350 | 20240112 | 131200 | 1715652790 | 2840 | 2840 | 2840 | 2840 | 2 |
| 351 | 20240112 | 131100 | 1715647110 | 2825 | 2835 | 2835 | 2825 | 9274 |
| 352 | 20240112 | 131000 | 1689447390 | 2830 | 2830 | 2835 | 2830 | 2244 |
| 353 | 20240112 | 130900 | 1683095650 | 2830 | 2835 | 2835 | 2830 | 1956 |
| 354 | 20240112 | 130800 | 1677555890 | 2835 | 2840 | 2840 | 2835 | 4715 |
| 355 | 20240112 | 130700 | 1664180290 | 2840 | 2840 | 2840 | 2840 | 55 |
| 356 | 20240112 | 130600 | 1664024090 | 2840 | 2840 | 2845 | 2840 | 386 |
| 357 | 20240112 | 130500 | 1662927725 | 2840 | 2840 | 2840 | 2840 | 467 |
| 358 | 20240112 | 130400 | 1661601445 | 2840 | 2840 | 2840 | 2840 | 875 |
| 359 | 20240112 | 130300 | 1659116445 | 2840 | 2845 | 2845 | 2840 | 1949 |
| 360 | 20240112 | 130200 | 1653580760 | 2845 | 2845 | 2845 | 2845 | 990 |
| 361 | 20240112 | 130100 | 1650764210 | 2845 | 2845 | 2845 | 2845 | 423 |
| 362 | 20240112 | 130000 | 1649560775 | 2845 | 2845 | 2845 | 2845 | 1595 |
| 363 | 20240112 | 125900 | 1645023000 | 2845 | 2840 | 2845 | 2840 | 5080 |
| 364 | 20240112 | 125800 | 1630570405 | 2840 | 2840 | 2840 | 2840 | 4478 |
| 365 | 20240112 | 125700 | 1617852885 | 2840 | 2845 | 2845 | 2840 | 5714 |
| 366 | 20240112 | 125600 | 1601625035 | 2845 | 2845 | 2845 | 2840 | 5005 |
| 367 | 20240112 | 125500 | 1587385820 | 2845 | 2840 | 2850 | 2840 | 5065 |
| 368 | 20240112 | 125400 | 1572975870 | 2850 | 2845 | 2850 | 2840 | 1124 |
| 369 | 20240112 | 125300 | 1569781240 | 2850 | 2845 | 2850 | 2845 | 801 |
| 370 | 20240112 | 125200 | 1567502390 | 2845 | 2845 | 2845 | 2845 | 2080 |
| 371 | 20240112 | 125100 | 1561584790 | 2845 | 2850 | 2850 | 2845 | 5650 |
| 372 | 20240112 | 125000 | 1545507940 | 2845 | 2850 | 2850 | 2825 | 32849 |
| 373 | 20240112 | 124900 | 1452320460 | 2850 | 2845 | 2850 | 2845 | 462 |
| 374 | 20240112 | 124800 | 1451006035 | 2850 | 2850 | 2850 | 2850 | 130 |
| 375 | 20240112 | 124700 | 1450635535 | 2845 | 2855 | 2855 | 2845 | 9352 |
| 376 | 20240112 | 124600 | 1424012320 | 2855 | 2855 | 2855 | 2855 | 1074 |
| 377 | 20240112 | 124500 | 1420946050 | 2855 | 2855 | 2855 | 2850 | 6326 |
| 378 | 20240112 | 124400 | 1402910320 | 2855 | 2855 | 2855 | 2855 | 3594 |
| 379 | 20240112 | 124300 | 1392649450 | 2855 | 2855 | 2855 | 2850 | 14009 |
| 380 | 20240112 | 124200 | 1352703755 | 2855 | 2865 | 2865 | 2855 | 4075 |
| 381 | 20240112 | 124100 | 1341040845 | 2870 | 2870 | 2870 | 2870 | 164 |
| 382 | 20240112 | 124000 | 1340570165 | 2865 | 2870 | 2870 | 2865 | 512 |
| 383 | 20240112 | 123900 | 1339100785 | 2870 | 2870 | 2870 | 2870 | 7 |
| 384 | 20240112 | 123800 | 1339080695 | 2870 | 2870 | 2870 | 2870 | 489 |
| 385 | 20240112 | 123700 | 1337677265 | 2875 | 2875 | 2875 | 2875 | 0 |
| 386 | 20240112 | 123600 | 1337677265 | 2875 | 2865 | 2875 | 2865 | 1369 |
| 387 | 20240112 | 123500 | 1333755030 | 2865 | 2870 | 2875 | 2865 | 5176 |
| 388 | 20240112 | 123400 | 1318913630 | 2875 | 2870 | 2875 | 2870 | 261 |
| 389 | 20240112 | 123300 | 1318163455 | 2870 | 2870 | 2870 | 2870 | 3547 |
| 390 | 20240112 | 123200 | 1307983565 | 2870 | 2870 | 2870 | 2870 | 37 |
| 391 | 20240112 | 123100 | 1307877375 | 2870 | 2870 | 2870 | 2870 | 327 |
| 392 | 20240112 | 123000 | 1306938885 | 2870 | 2870 | 2870 | 2870 | 141 |
| 393 | 20240112 | 122900 | 1306534215 | 2870 | 2870 | 2870 | 2870 | 929 |
| 394 | 20240112 | 122800 | 1303867985 | 2870 | 2870 | 2870 | 2870 | 22 |
| 395 | 20240112 | 122700 | 1303804845 | 2870 | 2870 | 2870 | 2870 | 7675 |
| 396 | 20240112 | 122600 | 1281777595 | 2865 | 2865 | 2865 | 2865 | 0 |
| 397 | 20240112 | 122500 | 1281777595 | 2865 | 2865 | 2865 | 2860 | 4409 |
| 398 | 20240112 | 122400 | 1269147040 | 2865 | 2870 | 2870 | 2865 | 3551 |
| 399 | 20240112 | 122300 | 1258968425 | 2865 | 2870 | 2870 | 2865 | 537 |
| 400 | 20240112 | 122200 | 1257427370 | 2870 | 2870 | 2870 | 2870 | 102 |
| 401 | 20240112 | 122100 | 1257134630 | 2870 | 2870 | 2870 | 2865 | 631 |
| 402 | 20240112 | 122000 | 1255323760 | 2865 | 2865 | 2865 | 2865 | 6900 |
| 403 | 20240112 | 121900 | 1235555260 | 2865 | 2860 | 2865 | 2860 | 9509 |
| 404 | 20240112 | 121800 | 1208359375 | 2860 | 2855 | 2860 | 2855 | 1625 |
| 405 | 20240112 | 121700 | 1203717000 | 2855 | 2865 | 2865 | 2850 | 15298 |
| 406 | 20240112 | 121600 | 1159984445 | 2865 | 2875 | 2875 | 2865 | 10385 |
| 407 | 20240112 | 121500 | 1130230205 | 2875 | 2870 | 2875 | 2865 | 329 |
| 408 | 20240112 | 121400 | 1129285205 | 2870 | 2875 | 2875 | 2870 | 11243 |
| 409 | 20240112 | 121300 | 1097017755 | 2875 | 2880 | 2880 | 2875 | 2082 |
| 410 | 20240112 | 121200 | 1091031920 | 2880 | 2880 | 2880 | 2880 | 1307 |
| 411 | 20240112 | 121100 | 1087267760 | 2880 | 2880 | 2880 | 2880 | 100 |
| 412 | 20240112 | 121000 | 1086979760 | 2870 | 2875 | 2880 | 2870 | 5812 |
| 413 | 20240112 | 120900 | 1070267470 | 2880 | 2880 | 2880 | 2880 | 0 |
| 414 | 20240112 | 120800 | 1070267470 | 2880 | 2880 | 2880 | 2880 | 75 |
| 415 | 20240112 | 120700 | 1070051470 | 2880 | 2875 | 2880 | 2875 | 1631 |
| 416 | 20240112 | 120600 | 1065357140 | 2880 | 2880 | 2880 | 2880 | 29 |
| 417 | 20240112 | 120500 | 1065273620 | 2885 | 2885 | 2885 | 2885 | 1354 |
| 418 | 20240112 | 120400 | 1061367330 | 2885 | 2880 | 2885 | 2880 | 52 |
| 419 | 20240112 | 120300 | 1061217565 | 2885 | 2875 | 2885 | 2875 | 11001 |
| 420 | 20240112 | 120200 | 1029579680 | 2875 | 2885 | 2885 | 2875 | 17177 |
| 421 | 20240112 | 120100 | 980148515 | 2885 | 2885 | 2885 | 2880 | 13621 |
| 422 | 20240112 | 120000 | 940907985 | 2885 | 2885 | 2885 | 2880 | 10286 |
| 423 | 20240112 | 115900 | 911257875 | 2890 | 2895 | 2895 | 2890 | 1963 |
| 424 | 20240112 | 115800 | 905584555 | 2895 | 2895 | 2895 | 2895 | 2 |
| 425 | 20240112 | 115700 | 905578765 | 2895 | 2890 | 2895 | 2890 | 1640 |
| 426 | 20240112 | 115600 | 900839100 | 2885 | 2885 | 2885 | 2885 | 0 |
| 427 | 20240112 | 115500 | 900839100 | 2885 | 2885 | 2885 | 2885 | 992 |
| 428 | 20240112 | 115400 | 897977180 | 2890 | 2890 | 2890 | 2890 | 1200 |
| 429 | 20240112 | 115300 | 894509180 | 2885 | 2885 | 2885 | 2885 | 0 |
| 430 | 20240112 | 115200 | 894509180 | 2885 | 2885 | 2885 | 2885 | 1435 |
| 431 | 20240112 | 115100 | 890369205 | 2885 | 2885 | 2885 | 2885 | 251 |
| 432 | 20240112 | 115000 | 889645070 | 2890 | 2890 | 2890 | 2890 | 117 |
| 433 | 20240112 | 114900 | 889306940 | 2890 | 2890 | 2890 | 2890 | 1 |
| 434 | 20240112 | 114800 | 889304050 | 2890 | 2890 | 2890 | 2890 | 1 |
| 435 | 20240112 | 114700 | 889301160 | 2890 | 2890 | 2890 | 2890 | 2150 |
| 436 | 20240112 | 114600 | 883087660 | 2890 | 2890 | 2890 | 2890 | 0 |
| 437 | 20240112 | 114500 | 883087660 | 2890 | 2890 | 2890 | 2890 | 100 |
| 438 | 20240112 | 114400 | 882798660 | 2890 | 2890 | 2890 | 2890 | 20 |
| 439 | 20240112 | 114300 | 882740860 | 2890 | 2890 | 2890 | 2890 | 50 |
| 440 | 20240112 | 114200 | 882596360 | 2890 | 2880 | 2890 | 2880 | 503 |
| 441 | 20240112 | 114100 | 881142700 | 2880 | 2880 | 2880 | 2880 | 1 |
| 442 | 20240112 | 114000 | 881139820 | 2880 | 2880 | 2880 | 2880 | 400 |
| 443 | 20240112 | 113900 | 879987820 | 2880 | 2885 | 2890 | 2880 | 1509 |
| 444 | 20240112 | 113800 | 875639120 | 2885 | 2885 | 2885 | 2885 | 272 |
| 445 | 20240112 | 113700 | 874854400 | 2890 | 2890 | 2890 | 2890 | 78 |
| 446 | 20240112 | 113600 | 874628980 | 2890 | 2885 | 2890 | 2885 | 700 |
| 447 | 20240112 | 113500 | 872608480 | 2885 | 2885 | 2885 | 2885 | 0 |
| 448 | 20240112 | 113400 | 872608480 | 2885 | 2885 | 2885 | 2885 | 3 |
| 449 | 20240112 | 113300 | 872599825 | 2890 | 2895 | 2895 | 2885 | 1116 |
| 450 | 20240112 | 113200 | 869374540 | 2895 | 2880 | 2895 | 2880 | 14396 |
| 451 | 20240112 | 113100 | 827914030 | 2880 | 2885 | 2885 | 2880 | 10606 |
| 452 | 20240112 | 113000 | 797366105 | 2885 | 2885 | 2885 | 2885 | 1 |
| 453 | 20240112 | 112900 | 797363220 | 2885 | 2890 | 2890 | 2885 | 5000 |
| 454 | 20240112 | 112800 | 782937720 | 2900 | 2900 | 2900 | 2900 | 1 |
| 455 | 20240112 | 112700 | 782934820 | 2890 | 2905 | 2905 | 2890 | 5117 |
| 456 | 20240112 | 112600 | 768145470 | 2905 | 2900 | 2905 | 2900 | 69 |
| 457 | 20240112 | 112500 | 767945360 | 2900 | 2900 | 2900 | 2900 | 6 |
| 458 | 20240112 | 112400 | 767927960 | 2900 | 2900 | 2900 | 2890 | 412 |
| 459 | 20240112 | 112300 | 766733260 | 2900 | 2900 | 2900 | 2900 | 61 |
| 460 | 20240112 | 112200 | 766556360 | 2900 | 2900 | 2900 | 2900 | 1 |
| 461 | 20240112 | 112100 | 766553460 | 2900 | 2900 | 2900 | 2900 | 361 |
| 462 | 20240112 | 112000 | 765506560 | 2900 | 2900 | 2900 | 2900 | 1 |
| 463 | 20240112 | 111900 | 765503660 | 2895 | 2895 | 2900 | 2895 | 1801 |
| 464 | 20240112 | 111800 | 760289760 | 2885 | 2890 | 2890 | 2885 | 1564 |
| 465 | 20240112 | 111700 | 755774790 | 2890 | 2890 | 2890 | 2890 | 5 |
| 466 | 20240112 | 111600 | 755760340 | 2890 | 2890 | 2890 | 2890 | 213 |
| 467 | 20240112 | 111500 | 755144770 | 2890 | 2890 | 2890 | 2890 | 12 |
| 468 | 20240112 | 111400 | 755110090 | 2885 | 2890 | 2890 | 2885 | 1423 |
| 469 | 20240112 | 111300 | 751000660 | 2890 | 2890 | 2890 | 2890 | 1 |
| 470 | 20240112 | 111200 | 750997770 | 2890 | 2890 | 2890 | 2890 | 1184 |
| 471 | 20240112 | 111100 | 747576010 | 2900 | 2900 | 2900 | 2900 | 100 |
| 472 | 20240112 | 111000 | 747286010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 473 | 20240112 | 110900 | 747286010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 474 | 20240112 | 110800 | 747286010 | 2900 | 2900 | 2900 | 2900 | 1 |
| 475 | 20240112 | 110700 | 747283110 | 2890 | 2890 | 2890 | 2890 | 422 |
| 476 | 20240112 | 110600 | 746063530 | 2890 | 2890 | 2890 | 2890 | 44 |
| 477 | 20240112 | 110500 | 745936370 | 2900 | 2895 | 2900 | 2890 | 75 |
| 478 | 20240112 | 110400 | 745719595 | 2900 | 2895 | 2900 | 2890 | 292 |
| 479 | 20240112 | 110300 | 744874445 | 2890 | 2890 | 2890 | 2890 | 2400 |
| 480 | 20240112 | 110200 | 737938445 | 2890 | 2890 | 2890 | 2890 | 0 |
| 481 | 20240112 | 110100 | 737938445 | 2890 | 2890 | 2890 | 2890 | 0 |
| 482 | 20240112 | 110000 | 737938445 | 2890 | 2900 | 2900 | 2890 | 64 |
| 483 | 20240112 | 105900 | 737753475 | 2890 | 2905 | 2905 | 2890 | 223 |
| 484 | 20240112 | 105800 | 737108990 | 2890 | 2890 | 2890 | 2890 | 80 |
| 485 | 20240112 | 105700 | 736877790 | 2890 | 2905 | 2905 | 2890 | 147 |
| 486 | 20240112 | 105600 | 736452240 | 2905 | 2900 | 2905 | 2900 | 30 |
| 487 | 20240112 | 105500 | 736365130 | 2905 | 2900 | 2905 | 2890 | 510 |
| 488 | 20240112 | 105400 | 734890030 | 2905 | 2905 | 2905 | 2905 | 2 |
| 489 | 20240112 | 105300 | 734884220 | 2890 | 2890 | 2890 | 2890 | 2000 |
| 490 | 20240112 | 105200 | 729104220 | 2905 | 2895 | 2905 | 2885 | 1684 |
| 491 | 20240112 | 105100 | 724241680 | 2890 | 2895 | 2895 | 2890 | 800 |
| 492 | 20240112 | 105000 | 721927905 | 2895 | 2895 | 2895 | 2895 | 0 |
| 493 | 20240112 | 104900 | 721927905 | 2895 | 2905 | 2905 | 2895 | 711 |
| 494 | 20240112 | 104800 | 719866390 | 2905 | 2905 | 2905 | 2905 | 1 |
| 495 | 20240112 | 104700 | 719863485 | 2905 | 2900 | 2905 | 2890 | 2501 |
| 496 | 20240112 | 104600 | 712635420 | 2890 | 2890 | 2890 | 2890 | 100 |
| 497 | 20240112 | 104500 | 712346420 | 2905 | 2905 | 2905 | 2905 | 500 |
| 498 | 20240112 | 104400 | 710893920 | 2905 | 2890 | 2905 | 2890 | 1010 |
| 499 | 20240112 | 104300 | 707975005 | 2890 | 2890 | 2890 | 2890 | 2581 |
| 500 | 20240112 | 104200 | 700515915 | 2890 | 2890 | 2890 | 2890 | 0 |
| 501 | 20240112 | 104100 | 700515915 | 2890 | 2895 | 2895 | 2890 | 261 |
| 502 | 20240112 | 104000 | 699761620 | 2900 | 2900 | 2905 | 2890 | 2380 |
| 503 | 20240112 | 103900 | 692882855 | 2905 | 2905 | 2905 | 2905 | 0 |
| 504 | 20240112 | 103800 | 692882855 | 2905 | 2905 | 2905 | 2905 | 1 |
| 505 | 20240112 | 103700 | 692879950 | 2905 | 2905 | 2905 | 2905 | 20 |
| 506 | 20240112 | 103600 | 692821850 | 2905 | 2905 | 2905 | 2890 | 1115 |
| 507 | 20240112 | 103500 | 689595240 | 2900 | 2900 | 2900 | 2900 | 104 |
| 508 | 20240112 | 103400 | 689293640 | 2900 | 2900 | 2905 | 2900 | 649 |
| 509 | 20240112 | 103300 | 687411290 | 2905 | 2900 | 2905 | 2900 | 52 |
| 510 | 20240112 | 103200 | 687260470 | 2900 | 2900 | 2900 | 2900 | 30 |
| 511 | 20240112 | 103100 | 687173470 | 2900 | 2900 | 2900 | 2900 | 10 |
| 512 | 20240112 | 103000 | 687144470 | 2895 | 2895 | 2895 | 2895 | 10 |
| 513 | 20240112 | 102900 | 687115520 | 2895 | 2895 | 2895 | 2895 | 200 |
| 514 | 20240112 | 102800 | 686536520 | 2900 | 2900 | 2900 | 2900 | 0 |
| 515 | 20240112 | 102700 | 686536520 | 2900 | 2905 | 2905 | 2900 | 32 |
| 516 | 20240112 | 102600 | 686443710 | 2905 | 2905 | 2905 | 2905 | 424 |
| 517 | 20240112 | 102500 | 685211990 | 2890 | 2900 | 2900 | 2890 | 237 |
| 518 | 20240112 | 102400 | 684526165 | 2895 | 2900 | 2900 | 2895 | 2214 |
| 519 | 20240112 | 102300 | 678111635 | 2900 | 2900 | 2900 | 2900 | 85 |
| 520 | 20240112 | 102200 | 677865135 | 2905 | 2905 | 2910 | 2900 | 2413 |
| 521 | 20240112 | 102100 | 670855820 | 2905 | 2905 | 2905 | 2905 | 1 |
| 522 | 20240112 | 102000 | 670852915 | 2900 | 2900 | 2900 | 2900 | 200 |
| 523 | 20240112 | 101900 | 670272915 | 2900 | 2905 | 2905 | 2900 | 163 |
| 524 | 20240112 | 101800 | 669799540 | 2900 | 2905 | 2905 | 2900 | 461 |
| 525 | 20240112 | 101700 | 668462405 | 2910 | 2910 | 2910 | 2905 | 15 |
| 526 | 20240112 | 101600 | 668418805 | 2910 | 2905 | 2910 | 2905 | 954 |
| 527 | 20240112 | 101500 | 665647430 | 2900 | 2905 | 2905 | 2900 | 752 |
| 528 | 20240112 | 101400 | 663465630 | 2905 | 2905 | 2905 | 2905 | 0 |
| 529 | 20240112 | 101300 | 663465630 | 2905 | 2895 | 2905 | 2895 | 910 |
| 530 | 20240112 | 101200 | 660831160 | 2900 | 2900 | 2900 | 2895 | 91 |
| 531 | 20240112 | 101100 | 660567510 | 2905 | 2910 | 2910 | 2900 | 380 |
| 532 | 20240112 | 101000 | 659464770 | 2905 | 2905 | 2905 | 2905 | 240 |
| 533 | 20240112 | 100900 | 658767570 | 2910 | 2900 | 2910 | 2900 | 676 |
| 534 | 20240112 | 100800 | 656806130 | 2900 | 2900 | 2910 | 2900 | 86 |
| 535 | 20240112 | 100700 | 656556720 | 2900 | 2905 | 2905 | 2900 | 2627 |
| 536 | 20240112 | 100600 | 648929635 | 2910 | 2910 | 2910 | 2910 | 200 |
| 537 | 20240112 | 100500 | 648347635 | 2910 | 2905 | 2910 | 2905 | 165 |
| 538 | 20240112 | 100400 | 647868305 | 2905 | 2905 | 2905 | 2905 | 2 |
| 539 | 20240112 | 100300 | 647862495 | 2900 | 2895 | 2900 | 2895 | 3575 |
| 540 | 20240112 | 100200 | 637499995 | 2895 | 2895 | 2895 | 2890 | 3404 |
| 541 | 20240112 | 100100 | 627650415 | 2895 | 2895 | 2895 | 2895 | 102 |
| 542 | 20240112 | 100000 | 627355125 | 2895 | 2890 | 2895 | 2885 | 602 |
| 543 | 20240112 | 095900 | 625613920 | 2890 | 2890 | 2890 | 2885 | 502 |
| 544 | 20240112 | 095800 | 624165640 | 2885 | 2890 | 2895 | 2885 | 1507 |
| 545 | 20240112 | 095700 | 619815405 | 2890 | 2895 | 2895 | 2890 | 363 |
| 546 | 20240112 | 095600 | 618765090 | 2895 | 2895 | 2895 | 2895 | 25 |
| 547 | 20240112 | 095500 | 618692715 | 2900 | 2900 | 2900 | 2900 | 0 |
| 548 | 20240112 | 095400 | 618692715 | 2900 | 2900 | 2900 | 2900 | 1 |
| 549 | 20240112 | 095300 | 618689815 | 2895 | 2895 | 2895 | 2895 | 2450 |
| 550 | 20240112 | 095200 | 611597065 | 2895 | 2895 | 2895 | 2895 | 310 |
| 551 | 20240112 | 095100 | 610699615 | 2895 | 2895 | 2895 | 2895 | 12 |
| 552 | 20240112 | 095000 | 610664875 | 2895 | 2880 | 2895 | 2880 | 2257 |
| 553 | 20240112 | 094900 | 604148060 | 2880 | 2885 | 2885 | 2880 | 1895 |
| 554 | 20240112 | 094800 | 598688535 | 2885 | 2895 | 2895 | 2885 | 1203 |
| 555 | 20240112 | 094700 | 595214755 | 2885 | 2895 | 2895 | 2885 | 958 |
| 556 | 20240112 | 094600 | 592450915 | 2885 | 2880 | 2885 | 2880 | 863 |
| 557 | 20240112 | 094500 | 589962975 | 2885 | 2885 | 2885 | 2885 | 97 |
| 558 | 20240112 | 094400 | 589683130 | 2895 | 2895 | 2895 | 2880 | 687 |
| 559 | 20240112 | 094300 | 587702915 | 2895 | 2890 | 2900 | 2885 | 2560 |
| 560 | 20240112 | 094200 | 580311295 | 2890 | 2895 | 2900 | 2890 | 2091 |
| 561 | 20240112 | 094100 | 574268225 | 2900 | 2900 | 2900 | 2890 | 27 |
| 562 | 20240112 | 094000 | 574190000 | 2900 | 2890 | 2900 | 2890 | 146 |
| 563 | 20240112 | 093900 | 573766700 | 2890 | 2890 | 2900 | 2890 | 5794 |
| 564 | 20240112 | 093800 | 556973330 | 2890 | 2895 | 2900 | 2890 | 488 |
| 565 | 20240112 | 093700 | 555561015 | 2900 | 2885 | 2900 | 2885 | 344 |
| 566 | 20240112 | 093600 | 554565855 | 2885 | 2885 | 2895 | 2885 | 6911 |
| 567 | 20240112 | 093500 | 534626410 | 2900 | 2880 | 2900 | 2880 | 3592 |
| 568 | 20240112 | 093400 | 524266395 | 2880 | 2885 | 2885 | 2875 | 3703 |
| 569 | 20240112 | 093300 | 513602200 | 2880 | 2880 | 2885 | 2880 | 182 |
| 570 | 20240112 | 093200 | 513077885 | 2880 | 2875 | 2880 | 2875 | 1668 |
| 571 | 20240112 | 093100 | 508280520 | 2875 | 2875 | 2875 | 2870 | 668 |
| 572 | 20240112 | 093000 | 506363020 | 2875 | 2875 | 2875 | 2870 | 1604 |
| 573 | 20240112 | 092900 | 501755905 | 2885 | 2880 | 2885 | 2870 | 1441 |
| 574 | 20240112 | 092800 | 497614535 | 2880 | 2885 | 2885 | 2870 | 12691 |
| 575 | 20240112 | 092700 | 461123920 | 2885 | 2885 | 2885 | 2885 | 723 |
| 576 | 20240112 | 092600 | 459038065 | 2885 | 2885 | 2890 | 2880 | 4538 |
| 577 | 20240112 | 092500 | 445948915 | 2890 | 2885 | 2890 | 2885 | 3730 |
| 578 | 20240112 | 092400 | 435187845 | 2880 | 2880 | 2880 | 2875 | 5087 |
| 579 | 20240112 | 092300 | 420559865 | 2875 | 2875 | 2895 | 2870 | 5351 |
| 580 | 20240112 | 092200 | 405165940 | 2875 | 2865 | 2885 | 2865 | 3255 |
| 581 | 20240112 | 092100 | 395818105 | 2865 | 2895 | 2905 | 2855 | 16529 |
| 582 | 20240112 | 092000 | 348319420 | 2885 | 2905 | 2905 | 2885 | 9444 |
| 583 | 20240112 | 091900 | 321008890 | 2900 | 2920 | 2920 | 2895 | 15845 |
| 584 | 20240112 | 091800 | 274978910 | 2920 | 2920 | 2930 | 2915 | 11173 |
| 585 | 20240112 | 091700 | 242348635 | 2915 | 2930 | 2930 | 2915 | 17547 |
| 586 | 20240112 | 091600 | 191080990 | 2930 | 2940 | 2945 | 2930 | 3036 |
| 587 | 20240112 | 091500 | 182181700 | 2940 | 2930 | 2945 | 2930 | 982 |
| 588 | 20240112 | 091400 | 179302920 | 2930 | 2950 | 2950 | 2930 | 3482 |
| 589 | 20240112 | 091300 | 169097020 | 2950 | 2935 | 2950 | 2930 | 8452 |
| 590 | 20240112 | 091200 | 144298720 | 2935 | 2935 | 2935 | 2935 | 295 |
| 591 | 20240112 | 091100 | 143432895 | 2930 | 2930 | 2930 | 2930 | 186 |
| 592 | 20240112 | 091000 | 142887915 | 2930 | 2920 | 2930 | 2920 | 1270 |
| 593 | 20240112 | 090900 | 139171035 | 2925 | 2925 | 2955 | 2925 | 8146 |
| 594 | 20240112 | 090800 | 115323295 | 2925 | 2930 | 2930 | 2925 | 2144 |
| 595 | 20240112 | 090700 | 109047890 | 2925 | 2940 | 2965 | 2925 | 14710 |
| 596 | 20240112 | 090600 | 65925745 | 2965 | 2940 | 2965 | 2935 | 1789 |
| 597 | 20240112 | 090500 | 60668880 | 2940 | 2955 | 2970 | 2940 | 6356 |
| 598 | 20240112 | 090400 | 41942550 | 2950 | 2970 | 2970 | 2950 | 5492 |
| 599 | 20240112 | 090300 | 25700990 | 2970 | 2990 | 2990 | 2970 | 1635 |
| 600 | 20240112 | 090200 | 20838220 | 2990 | 2975 | 2990 | 2970 | 2083 |
| 601 | 20240112 | 090100 | 14649480 | 2970 | 2970 | 2970 | 2970 | 94 |
| 602 | 20240112 | 090000 | 14370300 | 2970 | 2990 | 2990 | 2965 | 4807 |