29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 3 | 20240111 | 184700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20240111 | 184600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20240111 | 184500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20240111 | 184400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20240111 | 184300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20240111 | 184200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20240111 | 184100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20240111 | 184000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20240111 | 183900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20240111 | 183800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20240111 | 183700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20240111 | 183600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20240111 | 183500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20240111 | 183400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20240111 | 183300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20240111 | 183200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20240111 | 183100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20240111 | 183000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20240111 | 182900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20240111 | 182800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20240111 | 182700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20240111 | 182600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20240111 | 182500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20240111 | 182400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20240111 | 182300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20240111 | 182200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20240111 | 182100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20240111 | 182000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20240111 | 181900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20240111 | 181800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 33 | 20240111 | 181700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20240111 | 181600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20240111 | 181500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20240111 | 181400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20240111 | 181300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20240111 | 181200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20240111 | 181100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20240111 | 181000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20240111 | 180900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20240111 | 180800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20240111 | 180700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20240111 | 180600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20240111 | 180500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20240111 | 180400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20240111 | 180300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20240111 | 180200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20240111 | 180100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20240111 | 180000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20240111 | 175900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20240111 | 175800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20240111 | 175700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20240111 | 175600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20240111 | 175500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20240111 | 175400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20240111 | 175300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20240111 | 175200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20240111 | 175100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20240111 | 175000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20240111 | 174900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20240111 | 174800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 63 | 20240111 | 174700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20240111 | 174600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20240111 | 174500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20240111 | 174400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20240111 | 174300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20240111 | 174200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20240111 | 174100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20240111 | 174000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20240111 | 173900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20240111 | 173800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20240111 | 173700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20240111 | 173600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20240111 | 173500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20240111 | 173400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20240111 | 173300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20240111 | 173200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20240111 | 173100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20240111 | 173000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20240111 | 172900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20240111 | 172800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20240111 | 172700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20240111 | 172600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20240111 | 172500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20240111 | 172400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20240111 | 172300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20240111 | 172200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20240111 | 172100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20240111 | 172000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20240111 | 171900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20240111 | 171800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 93 | 20240111 | 171700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20240111 | 171600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20240111 | 171500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20240111 | 171400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20240111 | 171300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20240111 | 171200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20240111 | 171100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20240111 | 171000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20240111 | 170900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20240111 | 170800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20240111 | 170700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20240111 | 170600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20240111 | 170500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20240111 | 170400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20240111 | 170300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20240111 | 170200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20240111 | 170100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20240111 | 170000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20240111 | 165900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20240111 | 165800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20240111 | 165700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20240111 | 165600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20240111 | 165500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20240111 | 165400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20240111 | 165300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20240111 | 165200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20240111 | 165100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20240111 | 165000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20240111 | 164900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20240111 | 164800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 123 | 20240111 | 164700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20240111 | 164600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20240111 | 164500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20240111 | 164400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20240111 | 164300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20240111 | 164200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20240111 | 164100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20240111 | 164000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20240111 | 163900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20240111 | 163800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20240111 | 163700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20240111 | 163600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20240111 | 163500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20240111 | 163400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20240111 | 163300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20240111 | 163200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20240111 | 163100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20240111 | 163000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20240111 | 162900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20240111 | 162800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20240111 | 162700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20240111 | 162600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20240111 | 162500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20240111 | 162400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20240111 | 162300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20240111 | 162200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20240111 | 162100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20240111 | 162000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20240111 | 161900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20240111 | 161800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 153 | 20240111 | 161700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20240111 | 161600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20240111 | 161500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20240111 | 161400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20240111 | 161300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20240111 | 161200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20240111 | 161100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20240111 | 161000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20240111 | 160900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20240111 | 160800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20240111 | 160700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20240111 | 160600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20240111 | 160500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20240111 | 160400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20240111 | 160300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20240111 | 160200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20240111 | 160100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20240111 | 160000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20240111 | 155900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20240111 | 155800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20240111 | 155700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20240111 | 155600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20240111 | 155500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20240111 | 155400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20240111 | 155300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20240111 | 155200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20240111 | 155100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20240111 | 155000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20240111 | 154900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20240111 | 154800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 183 | 20240111 | 154700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20240111 | 154600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20240111 | 154500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20240111 | 154400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20240111 | 154300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20240111 | 154200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20240111 | 154100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20240111 | 154000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20240111 | 153900 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20240111 | 153800 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20240111 | 153700 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20240111 | 153600 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20240111 | 153500 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20240111 | 153400 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20240111 | 153300 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20240111 | 153200 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20240111 | 153100 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20240111 | 153000 | 1521972755 | 2745 | 2745 | 2745 | 2745 | 4139 |
| 201 | 20240111 | 152900 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20240111 | 152800 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20240111 | 152700 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20240111 | 152600 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20240111 | 152500 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20240111 | 152400 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20240111 | 152300 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20240111 | 152200 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20240111 | 152100 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20240111 | 152000 | 1510611200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20240111 | 151900 | 1510611200 | 2750 | 2745 | 2750 | 2745 | 396 |
| 212 | 20240111 | 151800 | 1509522315 | 2750 | 2750 | 2750 | 2745 | 1060 |
| 213 | 20240111 | 151700 | 1506611225 | 2750 | 2750 | 2750 | 2745 | 425 |
| 214 | 20240111 | 151600 | 1505442615 | 2750 | 2750 | 2750 | 2750 | 55 |
| 215 | 20240111 | 151500 | 1505291365 | 2750 | 2750 | 2750 | 2740 | 73 |
| 216 | 20240111 | 151400 | 1505090625 | 2745 | 2750 | 2750 | 2745 | 4407 |
| 217 | 20240111 | 151300 | 1492991170 | 2750 | 2750 | 2750 | 2750 | 553 |
| 218 | 20240111 | 151200 | 1491470420 | 2750 | 2750 | 2750 | 2750 | 885 |
| 219 | 20240111 | 151100 | 1489036670 | 2750 | 2745 | 2750 | 2745 | 19177 |
| 220 | 20240111 | 151000 | 1436385400 | 2745 | 2740 | 2745 | 2740 | 1090 |
| 221 | 20240111 | 150900 | 1433395515 | 2745 | 2745 | 2745 | 2740 | 3532 |
| 222 | 20240111 | 150800 | 1423717735 | 2745 | 2745 | 2745 | 2740 | 551 |
| 223 | 20240111 | 150700 | 1422206240 | 2745 | 2745 | 2745 | 2740 | 1084 |
| 224 | 20240111 | 150600 | 1419231815 | 2745 | 2740 | 2745 | 2740 | 101 |
| 225 | 20240111 | 150500 | 1418955070 | 2745 | 2745 | 2745 | 2745 | 211 |
| 226 | 20240111 | 150400 | 1418375875 | 2745 | 2740 | 2745 | 2740 | 189 |
| 227 | 20240111 | 150300 | 1417857900 | 2745 | 2745 | 2745 | 2745 | 1 |
| 228 | 20240111 | 150200 | 1417855155 | 2745 | 2745 | 2745 | 2745 | 204 |
| 229 | 20240111 | 150100 | 1417295175 | 2740 | 2745 | 2745 | 2740 | 452 |
| 230 | 20240111 | 150000 | 1416055685 | 2745 | 2745 | 2745 | 2740 | 213 |
| 231 | 20240111 | 145900 | 1415471050 | 2745 | 2740 | 2745 | 2740 | 2686 |
| 232 | 20240111 | 145800 | 1408111405 | 2740 | 2740 | 2740 | 2735 | 2020 |
| 233 | 20240111 | 145700 | 1402576705 | 2740 | 2745 | 2745 | 2740 | 4072 |
| 234 | 20240111 | 145600 | 1391419160 | 2740 | 2745 | 2745 | 2740 | 5874 |
| 235 | 20240111 | 145500 | 1375323930 | 2745 | 2740 | 2745 | 2740 | 3004 |
| 236 | 20240111 | 145400 | 1367092955 | 2740 | 2740 | 2740 | 2740 | 1298 |
| 237 | 20240111 | 145300 | 1363536435 | 2735 | 2740 | 2740 | 2735 | 5662 |
| 238 | 20240111 | 145200 | 1348031465 | 2745 | 2740 | 2745 | 2740 | 590 |
| 239 | 20240111 | 145100 | 1346414860 | 2745 | 2740 | 2745 | 2740 | 141 |
| 240 | 20240111 | 145000 | 1346028510 | 2745 | 2740 | 2745 | 2740 | 155 |
| 241 | 20240111 | 144900 | 1345603795 | 2745 | 2740 | 2745 | 2740 | 3690 |
| 242 | 20240111 | 144800 | 1335493185 | 2740 | 2735 | 2740 | 2735 | 652 |
| 243 | 20240111 | 144700 | 1333708780 | 2735 | 2740 | 2740 | 2735 | 903 |
| 244 | 20240111 | 144600 | 1331237085 | 2735 | 2740 | 2745 | 2735 | 18747 |
| 245 | 20240111 | 144500 | 1279870190 | 2745 | 2740 | 2745 | 2740 | 1006 |
| 246 | 20240111 | 144400 | 1277113720 | 2740 | 2740 | 2745 | 2740 | 2234 |
| 247 | 20240111 | 144300 | 1270992475 | 2740 | 2740 | 2745 | 2740 | 15187 |
| 248 | 20240111 | 144200 | 1229377565 | 2745 | 2745 | 2745 | 2740 | 816 |
| 249 | 20240111 | 144100 | 1227140145 | 2745 | 2745 | 2745 | 2740 | 1053 |
| 250 | 20240111 | 144000 | 1224251895 | 2745 | 2745 | 2745 | 2745 | 278 |
| 251 | 20240111 | 143900 | 1223488785 | 2745 | 2745 | 2745 | 2745 | 47 |
| 252 | 20240111 | 143800 | 1223359770 | 2745 | 2740 | 2745 | 2740 | 537 |
| 253 | 20240111 | 143700 | 1221887260 | 2740 | 2745 | 2745 | 2740 | 10460 |
| 254 | 20240111 | 143600 | 1193224560 | 2745 | 2745 | 2745 | 2745 | 5352 |
| 255 | 20240111 | 143500 | 1178533320 | 2745 | 2745 | 2745 | 2745 | 1059 |
| 256 | 20240111 | 143400 | 1175626365 | 2745 | 2745 | 2745 | 2745 | 30 |
| 257 | 20240111 | 143300 | 1175544015 | 2745 | 2745 | 2745 | 2745 | 388 |
| 258 | 20240111 | 143200 | 1174478955 | 2740 | 2740 | 2740 | 2740 | 8 |
| 259 | 20240111 | 143100 | 1174457035 | 2745 | 2745 | 2745 | 2745 | 639 |
| 260 | 20240111 | 143000 | 1172702980 | 2745 | 2745 | 2745 | 2745 | 6339 |
| 261 | 20240111 | 142900 | 1155302425 | 2745 | 2745 | 2745 | 2745 | 441 |
| 262 | 20240111 | 142800 | 1154091880 | 2745 | 2745 | 2745 | 2745 | 109 |
| 263 | 20240111 | 142700 | 1153792675 | 2740 | 2745 | 2745 | 2740 | 753 |
| 264 | 20240111 | 142600 | 1151728455 | 2745 | 2745 | 2745 | 2740 | 1511 |
| 265 | 20240111 | 142500 | 1147587135 | 2745 | 2745 | 2745 | 2745 | 297 |
| 266 | 20240111 | 142400 | 1146771870 | 2745 | 2745 | 2745 | 2745 | 500 |
| 267 | 20240111 | 142300 | 1145399370 | 2745 | 2745 | 2745 | 2745 | 1234 |
| 268 | 20240111 | 142200 | 1142012040 | 2745 | 2745 | 2745 | 2745 | 683 |
| 269 | 20240111 | 142100 | 1140137205 | 2745 | 2745 | 2745 | 2745 | 201 |
| 270 | 20240111 | 142000 | 1139585460 | 2745 | 2745 | 2745 | 2745 | 953 |
| 271 | 20240111 | 141900 | 1136969475 | 2745 | 2745 | 2745 | 2740 | 2196 |
| 272 | 20240111 | 141800 | 1130945770 | 2745 | 2745 | 2745 | 2745 | 124 |
| 273 | 20240111 | 141700 | 1130605390 | 2745 | 2745 | 2745 | 2745 | 588 |
| 274 | 20240111 | 141600 | 1128991330 | 2745 | 2745 | 2745 | 2745 | 578 |
| 275 | 20240111 | 141500 | 1127404720 | 2745 | 2740 | 2745 | 2740 | 6962 |
| 276 | 20240111 | 141400 | 1108294265 | 2745 | 2745 | 2745 | 2740 | 600 |
| 277 | 20240111 | 141300 | 1106647765 | 2745 | 2740 | 2745 | 2740 | 1013 |
| 278 | 20240111 | 141200 | 1103867585 | 2740 | 2745 | 2745 | 2740 | 66 |
| 279 | 20240111 | 141100 | 1103686620 | 2745 | 2745 | 2745 | 2745 | 25 |
| 280 | 20240111 | 141000 | 1103617995 | 2745 | 2745 | 2745 | 2745 | 422 |
| 281 | 20240111 | 140900 | 1102459605 | 2750 | 2750 | 2750 | 2750 | 1 |
| 282 | 20240111 | 140800 | 1102456855 | 2745 | 2745 | 2745 | 2745 | 341 |
| 283 | 20240111 | 140700 | 1101520810 | 2745 | 2745 | 2745 | 2745 | 502 |
| 284 | 20240111 | 140600 | 1100142820 | 2745 | 2745 | 2745 | 2745 | 1441 |
| 285 | 20240111 | 140500 | 1096187275 | 2745 | 2745 | 2745 | 2745 | 104 |
| 286 | 20240111 | 140400 | 1095901795 | 2745 | 2745 | 2745 | 2745 | 340 |
| 287 | 20240111 | 140300 | 1094968495 | 2745 | 2745 | 2745 | 2745 | 626 |
| 288 | 20240111 | 140200 | 1093250125 | 2745 | 2745 | 2745 | 2745 | 11 |
| 289 | 20240111 | 140100 | 1093219930 | 2745 | 2745 | 2745 | 2740 | 1011 |
| 290 | 20240111 | 140000 | 1090448235 | 2745 | 2745 | 2745 | 2745 | 69 |
| 291 | 20240111 | 135900 | 1090258830 | 2745 | 2745 | 2745 | 2745 | 448 |
| 292 | 20240111 | 135800 | 1089029070 | 2745 | 2745 | 2745 | 2745 | 1934 |
| 293 | 20240111 | 135700 | 1083720240 | 2740 | 2740 | 2740 | 2740 | 7 |
| 294 | 20240111 | 135600 | 1083701060 | 2745 | 2745 | 2745 | 2745 | 241 |
| 295 | 20240111 | 135500 | 1083039515 | 2740 | 2745 | 2745 | 2740 | 461 |
| 296 | 20240111 | 135400 | 1081775095 | 2745 | 2745 | 2745 | 2740 | 255 |
| 297 | 20240111 | 135300 | 1081076320 | 2745 | 2740 | 2745 | 2740 | 2272 |
| 298 | 20240111 | 135200 | 1074849215 | 2745 | 2740 | 2745 | 2740 | 8091 |
| 299 | 20240111 | 135100 | 1052679420 | 2745 | 2740 | 2745 | 2740 | 444 |
| 300 | 20240111 | 135000 | 1051461705 | 2745 | 2745 | 2745 | 2745 | 352 |
| 301 | 20240111 | 134900 | 1050495465 | 2745 | 2745 | 2745 | 2745 | 1561 |
| 302 | 20240111 | 134800 | 1046210520 | 2750 | 2750 | 2750 | 2750 | 5 |
| 303 | 20240111 | 134700 | 1046196770 | 2750 | 2750 | 2750 | 2750 | 22 |
| 304 | 20240111 | 134600 | 1046136270 | 2750 | 2745 | 2750 | 2745 | 51 |
| 305 | 20240111 | 134500 | 1045996265 | 2745 | 2745 | 2745 | 2745 | 20 |
| 306 | 20240111 | 134400 | 1045941365 | 2745 | 2745 | 2750 | 2740 | 6259 |
| 307 | 20240111 | 134300 | 1028786065 | 2745 | 2745 | 2745 | 2745 | 1 |
| 308 | 20240111 | 134200 | 1028783320 | 2745 | 2750 | 2750 | 2745 | 8 |
| 309 | 20240111 | 134100 | 1028761355 | 2745 | 2745 | 2750 | 2745 | 317 |
| 310 | 20240111 | 134000 | 1027889650 | 2745 | 2745 | 2745 | 2745 | 202 |
| 311 | 20240111 | 133900 | 1027335160 | 2745 | 2745 | 2745 | 2745 | 7060 |
| 312 | 20240111 | 133800 | 1007955460 | 2745 | 2745 | 2745 | 2745 | 9 |
| 313 | 20240111 | 133700 | 1007930755 | 2745 | 2745 | 2745 | 2745 | 1267 |
| 314 | 20240111 | 133600 | 1004452840 | 2745 | 2745 | 2745 | 2745 | 150 |
| 315 | 20240111 | 133500 | 1004041090 | 2745 | 2750 | 2750 | 2745 | 1111 |
| 316 | 20240111 | 133400 | 1000990895 | 2750 | 2750 | 2750 | 2750 | 1 |
| 317 | 20240111 | 133300 | 1000988145 | 2745 | 2745 | 2745 | 2745 | 5000 |
| 318 | 20240111 | 133200 | 987263145 | 2745 | 2745 | 2745 | 2745 | 111 |
| 319 | 20240111 | 133100 | 986958450 | 2740 | 2745 | 2745 | 2740 | 1028 |
| 320 | 20240111 | 133000 | 984140880 | 2745 | 2745 | 2745 | 2745 | 410 |
| 321 | 20240111 | 132900 | 983015430 | 2745 | 2750 | 2750 | 2745 | 2265 |
| 322 | 20240111 | 132800 | 976797215 | 2750 | 2745 | 2750 | 2745 | 1091 |
| 323 | 20240111 | 132700 | 973796975 | 2750 | 2745 | 2750 | 2745 | 308 |
| 324 | 20240111 | 132600 | 972951475 | 2745 | 2745 | 2750 | 2745 | 452 |
| 325 | 20240111 | 132500 | 971710730 | 2745 | 2745 | 2745 | 2745 | 2537 |
| 326 | 20240111 | 132400 | 964746665 | 2745 | 2745 | 2745 | 2745 | 839 |
| 327 | 20240111 | 132300 | 962443610 | 2750 | 2750 | 2750 | 2745 | 103 |
| 328 | 20240111 | 132200 | 962160510 | 2750 | 2750 | 2750 | 2750 | 0 |
| 329 | 20240111 | 132100 | 962160510 | 2750 | 2750 | 2750 | 2750 | 79 |
| 330 | 20240111 | 132000 | 961943260 | 2750 | 2745 | 2750 | 2745 | 59 |
| 331 | 20240111 | 131900 | 961781260 | 2745 | 2745 | 2750 | 2745 | 798 |
| 332 | 20240111 | 131800 | 959589350 | 2745 | 2745 | 2745 | 2745 | 90 |
| 333 | 20240111 | 131700 | 959342300 | 2745 | 2745 | 2745 | 2745 | 361 |
| 334 | 20240111 | 131600 | 958351355 | 2745 | 2745 | 2745 | 2745 | 225 |
| 335 | 20240111 | 131500 | 957733730 | 2745 | 2750 | 2750 | 2740 | 1214 |
| 336 | 20240111 | 131400 | 954401430 | 2750 | 2750 | 2750 | 2750 | 10 |
| 337 | 20240111 | 131300 | 954373930 | 2740 | 2745 | 2745 | 2740 | 1636 |
| 338 | 20240111 | 131200 | 949883550 | 2745 | 2745 | 2745 | 2745 | 1193 |
| 339 | 20240111 | 131100 | 946608765 | 2745 | 2745 | 2750 | 2745 | 1045 |
| 340 | 20240111 | 131000 | 943740235 | 2745 | 2745 | 2745 | 2745 | 2610 |
| 341 | 20240111 | 130900 | 936575785 | 2745 | 2750 | 2750 | 2740 | 427 |
| 342 | 20240111 | 130800 | 935402635 | 2750 | 2745 | 2750 | 2740 | 289 |
| 343 | 20240111 | 130700 | 934609575 | 2745 | 2745 | 2745 | 2745 | 1 |
| 344 | 20240111 | 130600 | 934606830 | 2745 | 2745 | 2745 | 2745 | 818 |
| 345 | 20240111 | 130500 | 932361420 | 2745 | 2745 | 2745 | 2745 | 941 |
| 346 | 20240111 | 130400 | 929778375 | 2745 | 2745 | 2745 | 2745 | 1630 |
| 347 | 20240111 | 130300 | 925304025 | 2745 | 2750 | 2750 | 2745 | 76 |
| 348 | 20240111 | 130200 | 925095045 | 2750 | 2745 | 2750 | 2745 | 10939 |
| 349 | 20240111 | 130100 | 895067485 | 2745 | 2745 | 2745 | 2745 | 140 |
| 350 | 20240111 | 130000 | 894683185 | 2745 | 2745 | 2745 | 2745 | 556 |
| 351 | 20240111 | 125900 | 893156965 | 2745 | 2745 | 2745 | 2745 | 1464 |
| 352 | 20240111 | 125800 | 889138285 | 2745 | 2745 | 2745 | 2745 | 234 |
| 353 | 20240111 | 125700 | 888495955 | 2745 | 2745 | 2745 | 2745 | 22 |
| 354 | 20240111 | 125600 | 888435565 | 2745 | 2745 | 2745 | 2745 | 3 |
| 355 | 20240111 | 125500 | 888427330 | 2740 | 2740 | 2740 | 2740 | 1809 |
| 356 | 20240111 | 125400 | 883470670 | 2745 | 2745 | 2745 | 2745 | 109 |
| 357 | 20240111 | 125300 | 883171465 | 2745 | 2740 | 2745 | 2740 | 72 |
| 358 | 20240111 | 125200 | 882973890 | 2745 | 2745 | 2745 | 2745 | 12150 |
| 359 | 20240111 | 125100 | 849622140 | 2750 | 2745 | 2750 | 2745 | 2694 |
| 360 | 20240111 | 125000 | 842217170 | 2750 | 2750 | 2750 | 2745 | 718 |
| 361 | 20240111 | 124900 | 840245670 | 2750 | 2745 | 2750 | 2745 | 36 |
| 362 | 20240111 | 124800 | 840146800 | 2745 | 2745 | 2745 | 2745 | 1 |
| 363 | 20240111 | 124700 | 840144055 | 2745 | 2750 | 2750 | 2745 | 59 |
| 364 | 20240111 | 124600 | 839982095 | 2750 | 2740 | 2750 | 2740 | 227 |
| 365 | 20240111 | 124500 | 839358085 | 2740 | 2750 | 2750 | 2740 | 3358 |
| 366 | 20240111 | 124400 | 830150370 | 2750 | 2750 | 2750 | 2750 | 50 |
| 367 | 20240111 | 124300 | 830012870 | 2750 | 2745 | 2750 | 2745 | 140 |
| 368 | 20240111 | 124200 | 829628545 | 2750 | 2745 | 2750 | 2745 | 5985 |
| 369 | 20240111 | 124100 | 813199670 | 2750 | 2750 | 2750 | 2750 | 67 |
| 370 | 20240111 | 124000 | 813015420 | 2745 | 2745 | 2745 | 2745 | 933 |
| 371 | 20240111 | 123900 | 810454335 | 2745 | 2745 | 2745 | 2745 | 100 |
| 372 | 20240111 | 123800 | 810179835 | 2750 | 2750 | 2750 | 2750 | 8 |
| 373 | 20240111 | 123700 | 810157835 | 2750 | 2750 | 2750 | 2750 | 1 |
| 374 | 20240111 | 123600 | 810155085 | 2745 | 2745 | 2745 | 2745 | 50 |
| 375 | 20240111 | 123500 | 810017835 | 2745 | 2745 | 2745 | 2745 | 528 |
| 376 | 20240111 | 123400 | 808568475 | 2750 | 2750 | 2750 | 2750 | 20 |
| 377 | 20240111 | 123300 | 808513475 | 2750 | 2745 | 2750 | 2745 | 304 |
| 378 | 20240111 | 123200 | 807678975 | 2750 | 2745 | 2750 | 2745 | 7974 |
| 379 | 20240111 | 123100 | 785790340 | 2750 | 2750 | 2750 | 2750 | 282 |
| 380 | 20240111 | 123000 | 785014840 | 2750 | 2750 | 2750 | 2750 | 2 |
| 381 | 20240111 | 122900 | 785009340 | 2745 | 2745 | 2745 | 2745 | 0 |
| 382 | 20240111 | 122800 | 785009340 | 2745 | 2745 | 2745 | 2745 | 2530 |
| 383 | 20240111 | 122700 | 778064490 | 2745 | 2745 | 2745 | 2745 | 364 |
| 384 | 20240111 | 122600 | 777065310 | 2750 | 2745 | 2750 | 2745 | 133 |
| 385 | 20240111 | 122500 | 776699570 | 2750 | 2750 | 2750 | 2750 | 213 |
| 386 | 20240111 | 122400 | 776113820 | 2750 | 2750 | 2750 | 2750 | 500 |
| 387 | 20240111 | 122300 | 774738820 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 388 | 20240111 | 122200 | 771988820 | 2750 | 2750 | 2750 | 2750 | 9 |
| 389 | 20240111 | 122100 | 771964070 | 2745 | 2750 | 2750 | 2745 | 449 |
| 390 | 20240111 | 122000 | 770729520 | 2750 | 2750 | 2750 | 2750 | 557 |
| 391 | 20240111 | 121900 | 769197770 | 2750 | 2750 | 2750 | 2750 | 51 |
| 392 | 20240111 | 121800 | 769057520 | 2745 | 2750 | 2750 | 2745 | 88 |
| 393 | 20240111 | 121700 | 768815695 | 2745 | 2745 | 2750 | 2745 | 1541 |
| 394 | 20240111 | 121600 | 764581095 | 2745 | 2750 | 2750 | 2745 | 2017 |
| 395 | 20240111 | 121500 | 759044425 | 2750 | 2750 | 2750 | 2750 | 44 |
| 396 | 20240111 | 121400 | 758923425 | 2750 | 2750 | 2750 | 2750 | 30 |
| 397 | 20240111 | 121300 | 758840925 | 2750 | 2750 | 2750 | 2750 | 87 |
| 398 | 20240111 | 121200 | 758601675 | 2750 | 2750 | 2750 | 2745 | 1093 |
| 399 | 20240111 | 121100 | 755600975 | 2750 | 2750 | 2750 | 2745 | 13 |
| 400 | 20240111 | 121000 | 755565230 | 2750 | 2750 | 2750 | 2750 | 2 |
| 401 | 20240111 | 120900 | 755559730 | 2750 | 2750 | 2750 | 2745 | 2039 |
| 402 | 20240111 | 120800 | 749961670 | 2750 | 2750 | 2750 | 2750 | 1 |
| 403 | 20240111 | 120700 | 749958920 | 2750 | 2750 | 2750 | 2750 | 0 |
| 404 | 20240111 | 120600 | 749958920 | 2750 | 2750 | 2750 | 2750 | 0 |
| 405 | 20240111 | 120500 | 749958920 | 2750 | 2750 | 2750 | 2750 | 1 |
| 406 | 20240111 | 120400 | 749956170 | 2750 | 2750 | 2750 | 2750 | 997 |
| 407 | 20240111 | 120300 | 747214420 | 2750 | 2750 | 2750 | 2750 | 120 |
| 408 | 20240111 | 120200 | 746884420 | 2755 | 2755 | 2755 | 2755 | 26 |
| 409 | 20240111 | 120100 | 746812790 | 2755 | 2755 | 2755 | 2755 | 11 |
| 410 | 20240111 | 120000 | 746782485 | 2750 | 2750 | 2750 | 2750 | 8814 |
| 411 | 20240111 | 115900 | 722543985 | 2750 | 2750 | 2750 | 2750 | 8 |
| 412 | 20240111 | 115800 | 722521985 | 2745 | 2750 | 2750 | 2745 | 804 |
| 413 | 20240111 | 115700 | 720314985 | 2750 | 2750 | 2750 | 2750 | 16 |
| 414 | 20240111 | 115600 | 720270985 | 2750 | 2750 | 2750 | 2750 | 2 |
| 415 | 20240111 | 115500 | 720265485 | 2750 | 2745 | 2750 | 2745 | 2 |
| 416 | 20240111 | 115400 | 720259990 | 2750 | 2745 | 2750 | 2745 | 396 |
| 417 | 20240111 | 115300 | 719172885 | 2745 | 2750 | 2750 | 2745 | 1187 |
| 418 | 20240111 | 115200 | 715912755 | 2755 | 2755 | 2755 | 2745 | 1372 |
| 419 | 20240111 | 115100 | 712139805 | 2755 | 2755 | 2755 | 2755 | 2 |
| 420 | 20240111 | 115000 | 712134295 | 2755 | 2755 | 2755 | 2755 | 195 |
| 421 | 20240111 | 114900 | 711597070 | 2755 | 2755 | 2755 | 2755 | 0 |
| 422 | 20240111 | 114800 | 711597070 | 2755 | 2755 | 2755 | 2755 | 16 |
| 423 | 20240111 | 114700 | 711552990 | 2755 | 2750 | 2755 | 2750 | 855 |
| 424 | 20240111 | 114600 | 709201735 | 2745 | 2750 | 2750 | 2745 | 556 |
| 425 | 20240111 | 114500 | 707675510 | 2750 | 2750 | 2750 | 2750 | 216 |
| 426 | 20240111 | 114400 | 707081510 | 2750 | 2750 | 2750 | 2750 | 36 |
| 427 | 20240111 | 114300 | 706982510 | 2750 | 2750 | 2750 | 2750 | 63 |
| 428 | 20240111 | 114200 | 706809260 | 2750 | 2750 | 2755 | 2750 | 2459 |
| 429 | 20240111 | 114100 | 700047005 | 2755 | 2755 | 2755 | 2750 | 193 |
| 430 | 20240111 | 114000 | 699516130 | 2755 | 2755 | 2755 | 2755 | 1 |
| 431 | 20240111 | 113900 | 699513375 | 2755 | 2750 | 2755 | 2750 | 2144 |
| 432 | 20240111 | 113800 | 693617270 | 2750 | 2755 | 2755 | 2750 | 4061 |
| 433 | 20240111 | 113700 | 682449370 | 2755 | 2755 | 2755 | 2750 | 851 |
| 434 | 20240111 | 113600 | 680105365 | 2755 | 2755 | 2755 | 2755 | 93 |
| 435 | 20240111 | 113500 | 679849150 | 2755 | 2750 | 2755 | 2750 | 415 |
| 436 | 20240111 | 113400 | 678707885 | 2755 | 2755 | 2755 | 2750 | 677 |
| 437 | 20240111 | 113300 | 676843950 | 2755 | 2755 | 2755 | 2755 | 2496 |
| 438 | 20240111 | 113200 | 669967470 | 2755 | 2755 | 2755 | 2755 | 566 |
| 439 | 20240111 | 113100 | 668408140 | 2755 | 2755 | 2755 | 2755 | 196 |
| 440 | 20240111 | 113000 | 667868160 | 2755 | 2755 | 2755 | 2755 | 84 |
| 441 | 20240111 | 112900 | 667636740 | 2755 | 2755 | 2755 | 2755 | 1 |
| 442 | 20240111 | 112800 | 667633985 | 2750 | 2750 | 2750 | 2750 | 5 |
| 443 | 20240111 | 112700 | 667620235 | 2755 | 2755 | 2755 | 2755 | 2 |
| 444 | 20240111 | 112600 | 667614725 | 2750 | 2755 | 2755 | 2750 | 145 |
| 445 | 20240111 | 112500 | 667215875 | 2755 | 2750 | 2755 | 2750 | 102 |
| 446 | 20240111 | 112400 | 666935370 | 2750 | 2755 | 2755 | 2750 | 753 |
| 447 | 20240111 | 112300 | 664864120 | 2755 | 2750 | 2755 | 2750 | 52 |
| 448 | 20240111 | 112200 | 664721110 | 2755 | 2750 | 2755 | 2750 | 687 |
| 449 | 20240111 | 112100 | 662831850 | 2750 | 2750 | 2750 | 2750 | 138 |
| 450 | 20240111 | 112000 | 662452350 | 2750 | 2750 | 2750 | 2745 | 812 |
| 451 | 20240111 | 111900 | 660223350 | 2750 | 2750 | 2755 | 2750 | 551 |
| 452 | 20240111 | 111800 | 658708095 | 2750 | 2755 | 2755 | 2750 | 908 |
| 453 | 20240111 | 111700 | 656210845 | 2755 | 2755 | 2755 | 2755 | 1 |
| 454 | 20240111 | 111600 | 656208090 | 2755 | 2760 | 2760 | 2755 | 22 |
| 455 | 20240111 | 111500 | 656147425 | 2755 | 2755 | 2760 | 2755 | 812 |
| 456 | 20240111 | 111400 | 653907885 | 2760 | 2750 | 2760 | 2750 | 11 |
| 457 | 20240111 | 111300 | 653877625 | 2755 | 2755 | 2760 | 2755 | 4520 |
| 458 | 20240111 | 111200 | 641425020 | 2750 | 2750 | 2755 | 2750 | 5199 |
| 459 | 20240111 | 111100 | 627102765 | 2755 | 2755 | 2755 | 2755 | 0 |
| 460 | 20240111 | 111000 | 627102765 | 2755 | 2755 | 2755 | 2755 | 7 |
| 461 | 20240111 | 110900 | 627083480 | 2755 | 2755 | 2755 | 2755 | 0 |
| 462 | 20240111 | 110800 | 627083480 | 2755 | 2755 | 2755 | 2755 | 1 |
| 463 | 20240111 | 110700 | 627080725 | 2755 | 2755 | 2755 | 2755 | 2 |
| 464 | 20240111 | 110600 | 627075215 | 2750 | 2750 | 2750 | 2750 | 113 |
| 465 | 20240111 | 110500 | 626764465 | 2755 | 2750 | 2755 | 2750 | 24 |
| 466 | 20240111 | 110400 | 626698455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 467 | 20240111 | 110300 | 626698455 | 2750 | 2755 | 2755 | 2750 | 150 |
| 468 | 20240111 | 110200 | 626285455 | 2755 | 2750 | 2755 | 2745 | 6570 |
| 469 | 20240111 | 110100 | 608218130 | 2745 | 2750 | 2750 | 2745 | 1943 |
| 470 | 20240111 | 110000 | 602883595 | 2750 | 2745 | 2750 | 2745 | 1121 |
| 471 | 20240111 | 105900 | 599806440 | 2750 | 2750 | 2750 | 2750 | 16 |
| 472 | 20240111 | 105800 | 599762440 | 2750 | 2745 | 2750 | 2745 | 107 |
| 473 | 20240111 | 105700 | 599468710 | 2750 | 2745 | 2750 | 2745 | 1001 |
| 474 | 20240111 | 105600 | 596720960 | 2745 | 2745 | 2750 | 2745 | 3104 |
| 475 | 20240111 | 105500 | 588200435 | 2750 | 2750 | 2750 | 2750 | 39 |
| 476 | 20240111 | 105400 | 588093185 | 2745 | 2745 | 2745 | 2745 | 602 |
| 477 | 20240111 | 105300 | 586440695 | 2745 | 2750 | 2750 | 2745 | 1403 |
| 478 | 20240111 | 105200 | 582589445 | 2750 | 2745 | 2750 | 2745 | 201 |
| 479 | 20240111 | 105100 | 582037695 | 2745 | 2745 | 2745 | 2745 | 800 |
| 480 | 20240111 | 105000 | 579841695 | 2745 | 2750 | 2750 | 2745 | 235 |
| 481 | 20240111 | 104900 | 579196600 | 2750 | 2745 | 2750 | 2745 | 6481 |
| 482 | 20240111 | 104800 | 561404635 | 2750 | 2750 | 2750 | 2745 | 116 |
| 483 | 20240111 | 104700 | 561085695 | 2755 | 2750 | 2755 | 2750 | 882 |
| 484 | 20240111 | 104600 | 558658635 | 2745 | 2745 | 2745 | 2745 | 1000 |
| 485 | 20240111 | 104500 | 555913635 | 2750 | 2755 | 2755 | 2750 | 31 |
| 486 | 20240111 | 104400 | 555828380 | 2745 | 2750 | 2750 | 2745 | 10384 |
| 487 | 20240111 | 104300 | 527323550 | 2745 | 2750 | 2750 | 2745 | 5031 |
| 488 | 20240111 | 104200 | 513507075 | 2750 | 2750 | 2755 | 2750 | 70 |
| 489 | 20240111 | 104100 | 513314570 | 2755 | 2750 | 2755 | 2750 | 2937 |
| 490 | 20240111 | 104000 | 505237790 | 2755 | 2750 | 2755 | 2750 | 2467 |
| 491 | 20240111 | 103900 | 498453535 | 2750 | 2750 | 2750 | 2750 | 1041 |
| 492 | 20240111 | 103800 | 495590785 | 2750 | 2750 | 2750 | 2745 | 582 |
| 493 | 20240111 | 103700 | 493990350 | 2750 | 2750 | 2750 | 2750 | 8 |
| 494 | 20240111 | 103600 | 493968350 | 2750 | 2750 | 2750 | 2745 | 182 |
| 495 | 20240111 | 103500 | 493467950 | 2750 | 2750 | 2750 | 2750 | 52 |
| 496 | 20240111 | 103400 | 493324950 | 2750 | 2750 | 2750 | 2750 | 156 |
| 497 | 20240111 | 103300 | 492895950 | 2750 | 2750 | 2750 | 2745 | 1436 |
| 498 | 20240111 | 103200 | 488953045 | 2750 | 2750 | 2750 | 2750 | 16 |
| 499 | 20240111 | 103100 | 488909045 | 2750 | 2750 | 2750 | 2750 | 2006 |
| 500 | 20240111 | 103000 | 483392545 | 2750 | 2750 | 2750 | 2750 | 4 |
| 501 | 20240111 | 102900 | 483381545 | 2750 | 2750 | 2750 | 2745 | 198 |
| 502 | 20240111 | 102800 | 482837195 | 2745 | 2750 | 2750 | 2745 | 497 |
| 503 | 20240111 | 102700 | 481471510 | 2750 | 2755 | 2755 | 2750 | 218 |
| 504 | 20240111 | 102600 | 480872000 | 2750 | 2755 | 2755 | 2750 | 26 |
| 505 | 20240111 | 102500 | 480800400 | 2755 | 2755 | 2755 | 2755 | 39 |
| 506 | 20240111 | 102400 | 480692955 | 2750 | 2750 | 2750 | 2750 | 692 |
| 507 | 20240111 | 102300 | 478789955 | 2750 | 2755 | 2755 | 2750 | 3936 |
| 508 | 20240111 | 102200 | 467964500 | 2750 | 2755 | 2755 | 2750 | 6 |
| 509 | 20240111 | 102100 | 467947985 | 2755 | 2750 | 2755 | 2750 | 111 |
| 510 | 20240111 | 102000 | 467642730 | 2755 | 2755 | 2755 | 2755 | 6003 |
| 511 | 20240111 | 101900 | 451104465 | 2755 | 2755 | 2755 | 2755 | 1198 |
| 512 | 20240111 | 101800 | 447803975 | 2755 | 2755 | 2755 | 2755 | 2251 |
| 513 | 20240111 | 101700 | 441602470 | 2755 | 2755 | 2755 | 2755 | 8 |
| 514 | 20240111 | 101600 | 441580430 | 2755 | 2755 | 2755 | 2755 | 5 |
| 515 | 20240111 | 101500 | 441566655 | 2755 | 2755 | 2755 | 2755 | 61 |
| 516 | 20240111 | 101400 | 441398600 | 2755 | 2755 | 2755 | 2755 | 0 |
| 517 | 20240111 | 101300 | 441398600 | 2755 | 2755 | 2755 | 2750 | 1767 |
| 518 | 20240111 | 101200 | 436539240 | 2750 | 2750 | 2750 | 2750 | 10400 |
| 519 | 20240111 | 101100 | 407939240 | 2755 | 2755 | 2755 | 2755 | 3 |
| 520 | 20240111 | 101000 | 407930975 | 2750 | 2755 | 2755 | 2750 | 396 |
| 521 | 20240111 | 100900 | 406840095 | 2755 | 2755 | 2755 | 2755 | 150 |
| 522 | 20240111 | 100800 | 406426845 | 2755 | 2750 | 2755 | 2750 | 850 |
| 523 | 20240111 | 100700 | 404085105 | 2750 | 2755 | 2755 | 2750 | 1393 |
| 524 | 20240111 | 100600 | 400249335 | 2755 | 2755 | 2755 | 2755 | 4275 |
| 525 | 20240111 | 100500 | 388471710 | 2755 | 2750 | 2755 | 2750 | 28 |
| 526 | 20240111 | 100400 | 388394575 | 2750 | 2755 | 2755 | 2750 | 566 |
| 527 | 20240111 | 100300 | 386837750 | 2755 | 2755 | 2755 | 2755 | 140 |
| 528 | 20240111 | 100200 | 386452050 | 2750 | 2750 | 2750 | 2745 | 14171 |
| 529 | 20240111 | 100100 | 347481895 | 2745 | 2750 | 2750 | 2745 | 1814 |
| 530 | 20240111 | 100000 | 342501660 | 2750 | 2745 | 2750 | 2745 | 1365 |
| 531 | 20240111 | 095900 | 338750535 | 2750 | 2750 | 2750 | 2745 | 1045 |
| 532 | 20240111 | 095800 | 335880515 | 2745 | 2750 | 2750 | 2745 | 216 |
| 533 | 20240111 | 095700 | 335287540 | 2750 | 2750 | 2750 | 2750 | 1162 |
| 534 | 20240111 | 095600 | 332092040 | 2750 | 2750 | 2750 | 2750 | 126 |
| 535 | 20240111 | 095500 | 331745540 | 2755 | 2750 | 2755 | 2750 | 601 |
| 536 | 20240111 | 095400 | 330092785 | 2750 | 2750 | 2750 | 2745 | 3726 |
| 537 | 20240111 | 095300 | 319851010 | 2750 | 2750 | 2750 | 2745 | 368 |
| 538 | 20240111 | 095200 | 318839795 | 2750 | 2755 | 2755 | 2750 | 70 |
| 539 | 20240111 | 095100 | 318647285 | 2750 | 2750 | 2750 | 2750 | 5958 |
| 540 | 20240111 | 095000 | 302262785 | 2750 | 2750 | 2750 | 2745 | 3047 |
| 541 | 20240111 | 094900 | 293883545 | 2750 | 2750 | 2750 | 2750 | 174 |
| 542 | 20240111 | 094800 | 293405045 | 2750 | 2750 | 2750 | 2745 | 5904 |
| 543 | 20240111 | 094700 | 277198055 | 2750 | 2750 | 2750 | 2750 | 10 |
| 544 | 20240111 | 094600 | 277170555 | 2750 | 2745 | 2750 | 2745 | 414 |
| 545 | 20240111 | 094500 | 276034055 | 2750 | 2750 | 2750 | 2750 | 213 |
| 546 | 20240111 | 094400 | 275448305 | 2745 | 2750 | 2750 | 2745 | 594 |
| 547 | 20240111 | 094300 | 273817725 | 2745 | 2745 | 2750 | 2745 | 1436 |
| 548 | 20240111 | 094200 | 269874425 | 2750 | 2755 | 2755 | 2750 | 1704 |
| 549 | 20240111 | 094100 | 265187875 | 2755 | 2755 | 2755 | 2755 | 3 |
| 550 | 20240111 | 094000 | 265179610 | 2750 | 2750 | 2755 | 2750 | 154 |
| 551 | 20240111 | 093900 | 264756105 | 2755 | 2755 | 2755 | 2755 | 0 |
| 552 | 20240111 | 093800 | 264756105 | 2755 | 2750 | 2755 | 2750 | 933 |
| 553 | 20240111 | 093700 | 262190290 | 2750 | 2755 | 2755 | 2750 | 4338 |
| 554 | 20240111 | 093600 | 250260710 | 2750 | 2750 | 2755 | 2750 | 820 |
| 555 | 20240111 | 093500 | 248005660 | 2755 | 2755 | 2755 | 2750 | 205 |
| 556 | 20240111 | 093400 | 247441885 | 2750 | 2755 | 2755 | 2750 | 344 |
| 557 | 20240111 | 093300 | 246495630 | 2755 | 2755 | 2755 | 2750 | 22 |
| 558 | 20240111 | 093200 | 246435070 | 2755 | 2750 | 2755 | 2750 | 123 |
| 559 | 20240111 | 093100 | 246096705 | 2755 | 2750 | 2755 | 2750 | 2206 |
| 560 | 20240111 | 093000 | 240029820 | 2755 | 2750 | 2755 | 2750 | 818 |
| 561 | 20240111 | 092900 | 237779865 | 2755 | 2755 | 2755 | 2750 | 1079 |
| 562 | 20240111 | 092800 | 234807555 | 2755 | 2755 | 2755 | 2750 | 2501 |
| 563 | 20240111 | 092700 | 227922300 | 2755 | 2755 | 2755 | 2755 | 10 |
| 564 | 20240111 | 092600 | 227894750 | 2750 | 2750 | 2750 | 2750 | 1015 |
| 565 | 20240111 | 092500 | 225103500 | 2755 | 2755 | 2755 | 2750 | 186 |
| 566 | 20240111 | 092400 | 224591790 | 2755 | 2755 | 2755 | 2755 | 2785 |
| 567 | 20240111 | 092300 | 216919115 | 2755 | 2750 | 2760 | 2750 | 1215 |
| 568 | 20240111 | 092200 | 213571825 | 2755 | 2755 | 2755 | 2750 | 842 |
| 569 | 20240111 | 092100 | 211252820 | 2760 | 2755 | 2760 | 2755 | 12901 |
| 570 | 20240111 | 092000 | 175707930 | 2750 | 2740 | 2750 | 2740 | 15841 |
| 571 | 20240111 | 091900 | 132184005 | 2740 | 2745 | 2745 | 2740 | 711 |
| 572 | 20240111 | 091800 | 130234815 | 2740 | 2745 | 2750 | 2740 | 5142 |
| 573 | 20240111 | 091700 | 116120055 | 2750 | 2750 | 2750 | 2745 | 249 |
| 574 | 20240111 | 091600 | 115435485 | 2750 | 2745 | 2755 | 2745 | 1022 |
| 575 | 20240111 | 091500 | 112626830 | 2755 | 2745 | 2755 | 2745 | 1555 |
| 576 | 20240111 | 091400 | 108352140 | 2745 | 2745 | 2750 | 2745 | 1163 |
| 577 | 20240111 | 091300 | 105158700 | 2745 | 2755 | 2755 | 2745 | 2074 |
| 578 | 20240111 | 091200 | 99465195 | 2755 | 2755 | 2760 | 2745 | 5547 |
| 579 | 20240111 | 091100 | 84197455 | 2755 | 2750 | 2755 | 2750 | 485 |
| 580 | 20240111 | 091000 | 82863700 | 2745 | 2755 | 2755 | 2745 | 1760 |
| 581 | 20240111 | 090900 | 78026305 | 2755 | 2755 | 2755 | 2755 | 551 |
| 582 | 20240111 | 090800 | 76508300 | 2755 | 2750 | 2755 | 2750 | 155 |
| 583 | 20240111 | 090700 | 76081385 | 2755 | 2755 | 2755 | 2755 | 2849 |
| 584 | 20240111 | 090600 | 68232390 | 2755 | 2755 | 2755 | 2750 | 985 |
| 585 | 20240111 | 090500 | 65518720 | 2750 | 2745 | 2750 | 2745 | 2744 |
| 586 | 20240111 | 090400 | 57977590 | 2745 | 2745 | 2750 | 2740 | 4380 |
| 587 | 20240111 | 090300 | 45954245 | 2750 | 2750 | 2750 | 2745 | 2774 |
| 588 | 20240111 | 090200 | 38338745 | 2750 | 2745 | 2750 | 2745 | 4708 |
| 589 | 20240111 | 090100 | 25415075 | 2750 | 2755 | 2755 | 2750 | 4398 |
| 590 | 20240111 | 090000 | 13320420 | 2760 | 2755 | 2760 | 2755 | 4834 |