29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 3 | 20240111 | 185000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 4 | 20240111 | 184900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 5 | 20240111 | 184800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 6 | 20240111 | 184700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 7 | 20240111 | 184600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 8 | 20240111 | 184500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 9 | 20240111 | 184400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 10 | 20240111 | 184300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 11 | 20240111 | 184200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 12 | 20240111 | 184100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 13 | 20240111 | 184000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 14 | 20240111 | 183900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 15 | 20240111 | 183800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 16 | 20240111 | 183700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 17 | 20240111 | 183600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 18 | 20240111 | 183500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 19 | 20240111 | 183400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 20 | 20240111 | 183300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 21 | 20240111 | 183200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 22 | 20240111 | 183100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 23 | 20240111 | 183000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 24 | 20240111 | 182900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 25 | 20240111 | 182800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 26 | 20240111 | 182700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 27 | 20240111 | 182600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 28 | 20240111 | 182500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 29 | 20240111 | 182400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 30 | 20240111 | 182300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 31 | 20240111 | 182200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 32 | 20240111 | 182100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 33 | 20240111 | 182000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 34 | 20240111 | 181900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 35 | 20240111 | 181800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 36 | 20240111 | 181700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 37 | 20240111 | 181600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 38 | 20240111 | 181500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 39 | 20240111 | 181400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 40 | 20240111 | 181300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 41 | 20240111 | 181200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 42 | 20240111 | 181100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 43 | 20240111 | 181000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 44 | 20240111 | 180900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 45 | 20240111 | 180800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 46 | 20240111 | 180700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 47 | 20240111 | 180600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 48 | 20240111 | 180500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 49 | 20240111 | 180400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 50 | 20240111 | 180300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 51 | 20240111 | 180200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 52 | 20240111 | 180100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 53 | 20240111 | 180000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 54 | 20240111 | 175900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 55 | 20240111 | 175800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 56 | 20240111 | 175700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 57 | 20240111 | 175600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 58 | 20240111 | 175500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 59 | 20240111 | 175400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 60 | 20240111 | 175300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 61 | 20240111 | 175200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 62 | 20240111 | 175100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 63 | 20240111 | 175000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 64 | 20240111 | 174900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 65 | 20240111 | 174800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 66 | 20240111 | 174700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 67 | 20240111 | 174600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 68 | 20240111 | 174500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 69 | 20240111 | 174400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 70 | 20240111 | 174300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 71 | 20240111 | 174200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 72 | 20240111 | 174100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 73 | 20240111 | 174000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 74 | 20240111 | 173900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 75 | 20240111 | 173800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 76 | 20240111 | 173700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 77 | 20240111 | 173600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 78 | 20240111 | 173500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 79 | 20240111 | 173400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 80 | 20240111 | 173300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 81 | 20240111 | 173200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 82 | 20240111 | 173100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 83 | 20240111 | 173000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 84 | 20240111 | 172900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 85 | 20240111 | 172800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 86 | 20240111 | 172700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 87 | 20240111 | 172600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 88 | 20240111 | 172500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 89 | 20240111 | 172400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 90 | 20240111 | 172300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 91 | 20240111 | 172200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 92 | 20240111 | 172100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 93 | 20240111 | 172000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 94 | 20240111 | 171900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 95 | 20240111 | 171800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 96 | 20240111 | 171700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 97 | 20240111 | 171600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 98 | 20240111 | 171500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 99 | 20240111 | 171400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 100 | 20240111 | 171300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 101 | 20240111 | 171200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 102 | 20240111 | 171100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 103 | 20240111 | 171000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 104 | 20240111 | 170900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 105 | 20240111 | 170800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 106 | 20240111 | 170700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 107 | 20240111 | 170600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 108 | 20240111 | 170500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 109 | 20240111 | 170400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 110 | 20240111 | 170300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 111 | 20240111 | 170200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 112 | 20240111 | 170100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 113 | 20240111 | 170000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 114 | 20240111 | 165900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 115 | 20240111 | 165800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 116 | 20240111 | 165700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 117 | 20240111 | 165600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 118 | 20240111 | 165500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 119 | 20240111 | 165400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 120 | 20240111 | 165300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 121 | 20240111 | 165200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 122 | 20240111 | 165100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 123 | 20240111 | 165000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 124 | 20240111 | 164900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 125 | 20240111 | 164800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 126 | 20240111 | 164700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 127 | 20240111 | 164600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 128 | 20240111 | 164500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 129 | 20240111 | 164400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 130 | 20240111 | 164300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 131 | 20240111 | 164200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 132 | 20240111 | 164100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 133 | 20240111 | 164000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 134 | 20240111 | 163900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 135 | 20240111 | 163800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 136 | 20240111 | 163700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 137 | 20240111 | 163600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 138 | 20240111 | 163500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 139 | 20240111 | 163400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 140 | 20240111 | 163300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 141 | 20240111 | 163200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 142 | 20240111 | 163100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 143 | 20240111 | 163000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 144 | 20240111 | 162900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 145 | 20240111 | 162800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 146 | 20240111 | 162700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 147 | 20240111 | 162600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 148 | 20240111 | 162500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 149 | 20240111 | 162400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 150 | 20240111 | 162300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 151 | 20240111 | 162200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 152 | 20240111 | 162100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 153 | 20240111 | 162000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 154 | 20240111 | 161900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 155 | 20240111 | 161800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 156 | 20240111 | 161700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 157 | 20240111 | 161600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 158 | 20240111 | 161500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 159 | 20240111 | 161400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 160 | 20240111 | 161300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 161 | 20240111 | 161200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 162 | 20240111 | 161100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 163 | 20240111 | 161000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 164 | 20240111 | 160900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 165 | 20240111 | 160800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 166 | 20240111 | 160700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 167 | 20240111 | 160600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 168 | 20240111 | 160500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 169 | 20240111 | 160400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 170 | 20240111 | 160300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 171 | 20240111 | 160200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 172 | 20240111 | 160100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 173 | 20240111 | 160000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 174 | 20240111 | 155900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 175 | 20240111 | 155800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 176 | 20240111 | 155700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 177 | 20240111 | 155600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 178 | 20240111 | 155500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 179 | 20240111 | 155400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 180 | 20240111 | 155300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 181 | 20240111 | 155200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 182 | 20240111 | 155100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 183 | 20240111 | 155000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 184 | 20240111 | 154900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 185 | 20240111 | 154800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 186 | 20240111 | 154700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 187 | 20240111 | 154600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 188 | 20240111 | 154500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 189 | 20240111 | 154400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 190 | 20240111 | 154300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 191 | 20240111 | 154200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 192 | 20240111 | 154100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 193 | 20240111 | 154000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 194 | 20240111 | 153900 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 195 | 20240111 | 153800 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 196 | 20240111 | 153700 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 197 | 20240111 | 153600 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 198 | 20240111 | 153500 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 199 | 20240111 | 153400 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 200 | 20240111 | 153300 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 201 | 20240111 | 153200 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 202 | 20240111 | 153100 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 0 |
| 203 | 20240111 | 153000 | 1334767675 | 2125 | 2125 | 2125 | 2125 | 15724 |
| 204 | 20240111 | 152900 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20240111 | 152800 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20240111 | 152700 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20240111 | 152600 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20240111 | 152500 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20240111 | 152400 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20240111 | 152300 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20240111 | 152200 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20240111 | 152100 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 213 | 20240111 | 152000 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20240111 | 151900 | 1301354175 | 2120 | 2120 | 2120 | 2120 | 55 |
| 215 | 20240111 | 151800 | 1301237575 | 2115 | 2115 | 2115 | 2110 | 5588 |
| 216 | 20240111 | 151700 | 1289443775 | 2110 | 2115 | 2115 | 2110 | 6 |
| 217 | 20240111 | 151600 | 1289431090 | 2115 | 2115 | 2120 | 2115 | 538 |
| 218 | 20240111 | 151500 | 1288293190 | 2120 | 2120 | 2120 | 2115 | 813 |
| 219 | 20240111 | 151400 | 1286573435 | 2120 | 2120 | 2120 | 2120 | 1 |
| 220 | 20240111 | 151300 | 1286571315 | 2115 | 2115 | 2120 | 2115 | 227 |
| 221 | 20240111 | 151200 | 1286091205 | 2125 | 2125 | 2125 | 2125 | 0 |
| 222 | 20240111 | 151100 | 1286091205 | 2125 | 2125 | 2125 | 2125 | 0 |
| 223 | 20240111 | 151000 | 1286091205 | 2125 | 2120 | 2125 | 2120 | 437 |
| 224 | 20240111 | 150900 | 1285162980 | 2120 | 2125 | 2125 | 2110 | 1009 |
| 225 | 20240111 | 150800 | 1283026360 | 2120 | 2120 | 2125 | 2110 | 2832 |
| 226 | 20240111 | 150700 | 1277022285 | 2110 | 2115 | 2125 | 2110 | 2048 |
| 227 | 20240111 | 150600 | 1272692180 | 2125 | 2125 | 2125 | 2125 | 313 |
| 228 | 20240111 | 150500 | 1272027055 | 2120 | 2120 | 2125 | 2120 | 387 |
| 229 | 20240111 | 150400 | 1271205915 | 2120 | 2120 | 2120 | 2120 | 329 |
| 230 | 20240111 | 150300 | 1270508435 | 2120 | 2125 | 2125 | 2110 | 5768 |
| 231 | 20240111 | 150200 | 1258326145 | 2125 | 2125 | 2125 | 2125 | 418 |
| 232 | 20240111 | 150100 | 1257437895 | 2125 | 2125 | 2125 | 2125 | 225 |
| 233 | 20240111 | 150000 | 1256959770 | 2125 | 2120 | 2125 | 2120 | 910 |
| 234 | 20240111 | 145900 | 1255027875 | 2120 | 2125 | 2125 | 2120 | 730 |
| 235 | 20240111 | 145800 | 1253477775 | 2125 | 2125 | 2125 | 2125 | 615 |
| 236 | 20240111 | 145700 | 1252170900 | 2125 | 2120 | 2125 | 2120 | 426 |
| 237 | 20240111 | 145600 | 1251265740 | 2120 | 2125 | 2125 | 2120 | 593 |
| 238 | 20240111 | 145500 | 1250008525 | 2125 | 2120 | 2125 | 2120 | 2279 |
| 239 | 20240111 | 145400 | 1245175970 | 2120 | 2120 | 2120 | 2120 | 685 |
| 240 | 20240111 | 145300 | 1243723770 | 2120 | 2120 | 2120 | 2110 | 728 |
| 241 | 20240111 | 145200 | 1242180420 | 2120 | 2120 | 2120 | 2120 | 335 |
| 242 | 20240111 | 145100 | 1241470220 | 2120 | 2120 | 2120 | 2110 | 3240 |
| 243 | 20240111 | 145000 | 1234618600 | 2110 | 2110 | 2110 | 2110 | 86 |
| 244 | 20240111 | 144900 | 1234437140 | 2115 | 2110 | 2115 | 2110 | 725 |
| 245 | 20240111 | 144800 | 1232905640 | 2115 | 2115 | 2115 | 2115 | 5 |
| 246 | 20240111 | 144700 | 1232895065 | 2115 | 2115 | 2115 | 2115 | 652 |
| 247 | 20240111 | 144600 | 1231516085 | 2115 | 2115 | 2115 | 2115 | 151 |
| 248 | 20240111 | 144500 | 1231196720 | 2115 | 2115 | 2115 | 2115 | 705 |
| 249 | 20240111 | 144400 | 1229705645 | 2115 | 2115 | 2115 | 2115 | 0 |
| 250 | 20240111 | 144300 | 1229705645 | 2115 | 2115 | 2115 | 2115 | 0 |
| 251 | 20240111 | 144200 | 1229705645 | 2115 | 2110 | 2115 | 2110 | 213 |
| 252 | 20240111 | 144100 | 1229256210 | 2115 | 2115 | 2115 | 2115 | 300 |
| 253 | 20240111 | 144000 | 1228621710 | 2115 | 2115 | 2115 | 2115 | 505 |
| 254 | 20240111 | 143900 | 1227553635 | 2115 | 2115 | 2115 | 2105 | 4826 |
| 255 | 20240111 | 143800 | 1217385280 | 2110 | 2110 | 2110 | 2110 | 1902 |
| 256 | 20240111 | 143700 | 1213372060 | 2110 | 2115 | 2115 | 2110 | 404 |
| 257 | 20240111 | 143600 | 1212519600 | 2115 | 2115 | 2115 | 2115 | 86 |
| 258 | 20240111 | 143500 | 1212337710 | 2115 | 2115 | 2115 | 2115 | 0 |
| 259 | 20240111 | 143400 | 1212337710 | 2115 | 2115 | 2115 | 2115 | 50 |
| 260 | 20240111 | 143300 | 1212231960 | 2115 | 2115 | 2115 | 2115 | 196 |
| 261 | 20240111 | 143200 | 1211817420 | 2115 | 2115 | 2115 | 2115 | 47 |
| 262 | 20240111 | 143100 | 1211718015 | 2115 | 2115 | 2115 | 2115 | 53 |
| 263 | 20240111 | 143000 | 1211605920 | 2115 | 2115 | 2115 | 2115 | 10 |
| 264 | 20240111 | 142900 | 1211584770 | 2115 | 2115 | 2115 | 2115 | 682 |
| 265 | 20240111 | 142800 | 1210142340 | 2115 | 2115 | 2115 | 2115 | 1100 |
| 266 | 20240111 | 142700 | 1207815840 | 2115 | 2115 | 2115 | 2110 | 102 |
| 267 | 20240111 | 142600 | 1207600260 | 2115 | 2110 | 2115 | 2110 | 477 |
| 268 | 20240111 | 142500 | 1206593780 | 2115 | 2115 | 2115 | 2115 | 3 |
| 269 | 20240111 | 142400 | 1206587435 | 2115 | 2115 | 2115 | 2115 | 236 |
| 270 | 20240111 | 142300 | 1206088295 | 2115 | 2115 | 2115 | 2115 | 4 |
| 271 | 20240111 | 142200 | 1206079835 | 2110 | 2115 | 2115 | 2110 | 2268 |
| 272 | 20240111 | 142100 | 1201294350 | 2110 | 2115 | 2115 | 2105 | 22116 |
| 273 | 20240111 | 142000 | 1154712165 | 2115 | 2115 | 2115 | 2115 | 75 |
| 274 | 20240111 | 141900 | 1154553540 | 2115 | 2115 | 2120 | 2115 | 6385 |
| 275 | 20240111 | 141800 | 1141049260 | 2120 | 2120 | 2120 | 2120 | 0 |
| 276 | 20240111 | 141700 | 1141049260 | 2120 | 2120 | 2120 | 2120 | 37 |
| 277 | 20240111 | 141600 | 1140970820 | 2120 | 2120 | 2120 | 2120 | 0 |
| 278 | 20240111 | 141500 | 1140970820 | 2120 | 2120 | 2120 | 2120 | 6 |
| 279 | 20240111 | 141400 | 1140958100 | 2115 | 2120 | 2120 | 2115 | 514 |
| 280 | 20240111 | 141300 | 1139870920 | 2120 | 2120 | 2120 | 2120 | 575 |
| 281 | 20240111 | 141200 | 1138651920 | 2120 | 2120 | 2120 | 2120 | 0 |
| 282 | 20240111 | 141100 | 1138651920 | 2120 | 2120 | 2120 | 2120 | 100 |
| 283 | 20240111 | 141000 | 1138439920 | 2120 | 2120 | 2120 | 2120 | 2249 |
| 284 | 20240111 | 140900 | 1133672040 | 2115 | 2115 | 2115 | 2115 | 0 |
| 285 | 20240111 | 140800 | 1133672040 | 2115 | 2115 | 2115 | 2115 | 854 |
| 286 | 20240111 | 140700 | 1131865830 | 2115 | 2115 | 2115 | 2115 | 405 |
| 287 | 20240111 | 140600 | 1131009255 | 2115 | 2115 | 2115 | 2115 | 115 |
| 288 | 20240111 | 140500 | 1130766030 | 2115 | 2115 | 2115 | 2115 | 209 |
| 289 | 20240111 | 140400 | 1130323995 | 2110 | 2110 | 2110 | 2110 | 1000 |
| 290 | 20240111 | 140300 | 1128213995 | 2110 | 2110 | 2110 | 2110 | 60 |
| 291 | 20240111 | 140200 | 1128087395 | 2110 | 2110 | 2110 | 2110 | 12227 |
| 292 | 20240111 | 140100 | 1102288425 | 2110 | 2115 | 2115 | 2110 | 19 |
| 293 | 20240111 | 140000 | 1102248260 | 2115 | 2115 | 2115 | 2115 | 10 |
| 294 | 20240111 | 135900 | 1102227110 | 2115 | 2115 | 2115 | 2115 | 5995 |
| 295 | 20240111 | 135800 | 1089547685 | 2115 | 2115 | 2115 | 2115 | 50 |
| 296 | 20240111 | 135700 | 1089441935 | 2115 | 2115 | 2115 | 2115 | 50 |
| 297 | 20240111 | 135600 | 1089336185 | 2115 | 2115 | 2115 | 2115 | 5 |
| 298 | 20240111 | 135500 | 1089325610 | 2115 | 2115 | 2115 | 2115 | 100 |
| 299 | 20240111 | 135400 | 1089114110 | 2115 | 2115 | 2115 | 2115 | 221 |
| 300 | 20240111 | 135300 | 1088646695 | 2115 | 2115 | 2115 | 2115 | 5 |
| 301 | 20240111 | 135200 | 1088636120 | 2115 | 2115 | 2115 | 2115 | 3 |
| 302 | 20240111 | 135100 | 1088629775 | 2110 | 2110 | 2110 | 2110 | 2193 |
| 303 | 20240111 | 135000 | 1084002545 | 2115 | 2115 | 2115 | 2115 | 304 |
| 304 | 20240111 | 134900 | 1083359585 | 2115 | 2115 | 2115 | 2115 | 2 |
| 305 | 20240111 | 134800 | 1083355355 | 2115 | 2110 | 2115 | 2110 | 1190 |
| 306 | 20240111 | 134700 | 1080838555 | 2115 | 2115 | 2115 | 2115 | 86 |
| 307 | 20240111 | 134600 | 1080656665 | 2115 | 2115 | 2115 | 2115 | 57 |
| 308 | 20240111 | 134500 | 1080536110 | 2115 | 2115 | 2115 | 2115 | 1390 |
| 309 | 20240111 | 134400 | 1077596260 | 2115 | 2115 | 2115 | 2110 | 415 |
| 310 | 20240111 | 134300 | 1076718560 | 2115 | 2115 | 2115 | 2115 | 110 |
| 311 | 20240111 | 134200 | 1076485910 | 2115 | 2120 | 2120 | 2115 | 6001 |
| 312 | 20240111 | 134100 | 1063793775 | 2120 | 2120 | 2120 | 2120 | 0 |
| 313 | 20240111 | 134000 | 1063793775 | 2120 | 2120 | 2120 | 2120 | 0 |
| 314 | 20240111 | 133900 | 1063793775 | 2120 | 2120 | 2120 | 2120 | 7000 |
| 315 | 20240111 | 133800 | 1048953775 | 2120 | 2120 | 2120 | 2120 | 0 |
| 316 | 20240111 | 133700 | 1048953775 | 2120 | 2120 | 2120 | 2120 | 516 |
| 317 | 20240111 | 133600 | 1047859855 | 2120 | 2115 | 2120 | 2115 | 69 |
| 318 | 20240111 | 133500 | 1047713595 | 2115 | 2115 | 2115 | 2115 | 1615 |
| 319 | 20240111 | 133400 | 1044297870 | 2115 | 2125 | 2125 | 2110 | 1618 |
| 320 | 20240111 | 133300 | 1040876110 | 2125 | 2115 | 2125 | 2115 | 7009 |
| 321 | 20240111 | 133200 | 1026033560 | 2115 | 2120 | 2120 | 2115 | 6094 |
| 322 | 20240111 | 133100 | 1013141000 | 2120 | 2120 | 2120 | 2120 | 41 |
| 323 | 20240111 | 133000 | 1013054080 | 2120 | 2120 | 2120 | 2120 | 505 |
| 324 | 20240111 | 132900 | 1011983480 | 2120 | 2120 | 2120 | 2115 | 5918 |
| 325 | 20240111 | 132800 | 999465660 | 2120 | 2120 | 2120 | 2120 | 0 |
| 326 | 20240111 | 132700 | 999465660 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 327 | 20240111 | 132600 | 997345660 | 2120 | 2120 | 2120 | 2120 | 110 |
| 328 | 20240111 | 132500 | 997112460 | 2120 | 2120 | 2120 | 2120 | 105 |
| 329 | 20240111 | 132400 | 996889860 | 2120 | 2120 | 2120 | 2120 | 1350 |
| 330 | 20240111 | 132300 | 994027860 | 2120 | 2120 | 2120 | 2120 | 47 |
| 331 | 20240111 | 132200 | 993928220 | 2120 | 2120 | 2120 | 2120 | 1215 |
| 332 | 20240111 | 132100 | 991352420 | 2120 | 2120 | 2120 | 2120 | 892 |
| 333 | 20240111 | 132000 | 989461380 | 2120 | 2120 | 2120 | 2120 | 97 |
| 334 | 20240111 | 131900 | 989255740 | 2120 | 2120 | 2120 | 2120 | 732 |
| 335 | 20240111 | 131800 | 987703900 | 2120 | 2120 | 2120 | 2120 | 1026 |
| 336 | 20240111 | 131700 | 985528780 | 2120 | 2120 | 2120 | 2120 | 4127 |
| 337 | 20240111 | 131600 | 976779540 | 2120 | 2120 | 2120 | 2120 | 1015 |
| 338 | 20240111 | 131500 | 974627740 | 2115 | 2120 | 2120 | 2115 | 8156 |
| 339 | 20240111 | 131400 | 957338520 | 2120 | 2120 | 2120 | 2120 | 0 |
| 340 | 20240111 | 131300 | 957338520 | 2120 | 2125 | 2125 | 2120 | 510 |
| 341 | 20240111 | 131200 | 956257270 | 2125 | 2125 | 2125 | 2125 | 0 |
| 342 | 20240111 | 131100 | 956257270 | 2125 | 2125 | 2125 | 2125 | 0 |
| 343 | 20240111 | 131000 | 956257270 | 2125 | 2120 | 2125 | 2120 | 552 |
| 344 | 20240111 | 130900 | 955084730 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 345 | 20240111 | 130800 | 952964730 | 2120 | 2120 | 2120 | 2120 | 11 |
| 346 | 20240111 | 130700 | 952941410 | 2120 | 2120 | 2120 | 2115 | 898 |
| 347 | 20240111 | 130600 | 951037655 | 2120 | 2120 | 2120 | 2120 | 1601 |
| 348 | 20240111 | 130500 | 947643535 | 2120 | 2120 | 2120 | 2120 | 2299 |
| 349 | 20240111 | 130400 | 942769655 | 2120 | 2120 | 2120 | 2120 | 0 |
| 350 | 20240111 | 130300 | 942769655 | 2120 | 2120 | 2120 | 2120 | 100 |
| 351 | 20240111 | 130200 | 942557655 | 2120 | 2120 | 2120 | 2120 | 0 |
| 352 | 20240111 | 130100 | 942557655 | 2120 | 2120 | 2120 | 2120 | 500 |
| 353 | 20240111 | 130000 | 941497655 | 2120 | 2120 | 2120 | 2120 | 2763 |
| 354 | 20240111 | 125900 | 935640095 | 2120 | 2120 | 2120 | 2120 | 0 |
| 355 | 20240111 | 125800 | 935640095 | 2120 | 2120 | 2120 | 2120 | 0 |
| 356 | 20240111 | 125700 | 935640095 | 2120 | 2120 | 2120 | 2120 | 0 |
| 357 | 20240111 | 125600 | 935640095 | 2120 | 2120 | 2120 | 2120 | 5144 |
| 358 | 20240111 | 125500 | 924734815 | 2125 | 2125 | 2125 | 2125 | 201 |
| 359 | 20240111 | 125400 | 924307690 | 2125 | 2125 | 2125 | 2125 | 407 |
| 360 | 20240111 | 125300 | 923442815 | 2125 | 2125 | 2130 | 2125 | 744 |
| 361 | 20240111 | 125200 | 921860290 | 2120 | 2120 | 2125 | 2120 | 1069 |
| 362 | 20240111 | 125100 | 919590960 | 2125 | 2125 | 2125 | 2125 | 5195 |
| 363 | 20240111 | 125000 | 908551585 | 2130 | 2130 | 2130 | 2130 | 5651 |
| 364 | 20240111 | 124900 | 896514955 | 2130 | 2130 | 2130 | 2130 | 5 |
| 365 | 20240111 | 124800 | 896504305 | 2135 | 2135 | 2135 | 2135 | 1110 |
| 366 | 20240111 | 124700 | 894134455 | 2145 | 2145 | 2145 | 2145 | 0 |
| 367 | 20240111 | 124600 | 894134455 | 2145 | 2145 | 2145 | 2145 | 1 |
| 368 | 20240111 | 124500 | 894132310 | 2140 | 2135 | 2140 | 2130 | 11124 |
| 369 | 20240111 | 124400 | 870408560 | 2135 | 2135 | 2135 | 2135 | 6184 |
| 370 | 20240111 | 124300 | 857205720 | 2140 | 2135 | 2140 | 2135 | 1719 |
| 371 | 20240111 | 124200 | 853535640 | 2130 | 2135 | 2135 | 2130 | 1004 |
| 372 | 20240111 | 124100 | 851392120 | 2135 | 2135 | 2135 | 2135 | 1784 |
| 373 | 20240111 | 124000 | 847583280 | 2140 | 2135 | 2140 | 2135 | 6 |
| 374 | 20240111 | 123900 | 847570465 | 2135 | 2135 | 2135 | 2135 | 403 |
| 375 | 20240111 | 123800 | 846710060 | 2140 | 2140 | 2140 | 2140 | 0 |
| 376 | 20240111 | 123700 | 846710060 | 2140 | 2140 | 2140 | 2140 | 5000 |
| 377 | 20240111 | 123600 | 836010060 | 2135 | 2135 | 2140 | 2135 | 7000 |
| 378 | 20240111 | 123500 | 821050670 | 2135 | 2135 | 2135 | 2135 | 4001 |
| 379 | 20240111 | 123400 | 812508535 | 2135 | 2135 | 2135 | 2135 | 4500 |
| 380 | 20240111 | 123300 | 802901035 | 2140 | 2140 | 2140 | 2140 | 27 |
| 381 | 20240111 | 123200 | 802843255 | 2135 | 2135 | 2135 | 2135 | 0 |
| 382 | 20240111 | 123100 | 802843255 | 2135 | 2140 | 2140 | 2135 | 8 |
| 383 | 20240111 | 123000 | 802826170 | 2140 | 2140 | 2140 | 2140 | 10 |
| 384 | 20240111 | 122900 | 802804770 | 2140 | 2145 | 2150 | 2140 | 17129 |
| 385 | 20240111 | 122800 | 766082945 | 2140 | 2140 | 2140 | 2135 | 10363 |
| 386 | 20240111 | 122700 | 743908460 | 2135 | 2125 | 2135 | 2125 | 17937 |
| 387 | 20240111 | 122600 | 705674345 | 2125 | 2125 | 2125 | 2125 | 3275 |
| 388 | 20240111 | 122500 | 698714970 | 2125 | 2125 | 2125 | 2125 | 3702 |
| 389 | 20240111 | 122400 | 690848220 | 2125 | 2125 | 2125 | 2125 | 2376 |
| 390 | 20240111 | 122300 | 685799220 | 2125 | 2125 | 2130 | 2125 | 1420 |
| 391 | 20240111 | 122200 | 682781665 | 2125 | 2125 | 2125 | 2125 | 6850 |
| 392 | 20240111 | 122100 | 668225415 | 2130 | 2130 | 2130 | 2130 | 1245 |
| 393 | 20240111 | 122000 | 665573565 | 2125 | 2125 | 2125 | 2125 | 0 |
| 394 | 20240111 | 121900 | 665573565 | 2125 | 2125 | 2125 | 2125 | 0 |
| 395 | 20240111 | 121800 | 665573565 | 2125 | 2125 | 2125 | 2125 | 0 |
| 396 | 20240111 | 121700 | 665573565 | 2125 | 2125 | 2125 | 2125 | 3512 |
| 397 | 20240111 | 121600 | 658110565 | 2125 | 2125 | 2125 | 2125 | 0 |
| 398 | 20240111 | 121500 | 658110565 | 2125 | 2125 | 2125 | 2125 | 112 |
| 399 | 20240111 | 121400 | 657872565 | 2125 | 2125 | 2125 | 2125 | 26 |
| 400 | 20240111 | 121300 | 657817315 | 2125 | 2125 | 2125 | 2125 | 0 |
| 401 | 20240111 | 121200 | 657817315 | 2125 | 2125 | 2125 | 2125 | 3296 |
| 402 | 20240111 | 121100 | 650813315 | 2115 | 2115 | 2115 | 2115 | 9 |
| 403 | 20240111 | 121000 | 650794280 | 2125 | 2125 | 2125 | 2125 | 1 |
| 404 | 20240111 | 120900 | 650792155 | 2110 | 2120 | 2125 | 2110 | 10235 |
| 405 | 20240111 | 120800 | 629162525 | 2125 | 2125 | 2125 | 2125 | 0 |
| 406 | 20240111 | 120700 | 629162525 | 2125 | 2125 | 2125 | 2125 | 2 |
| 407 | 20240111 | 120600 | 629158275 | 2115 | 2120 | 2125 | 2115 | 3631 |
| 408 | 20240111 | 120500 | 621478095 | 2125 | 2125 | 2125 | 2125 | 251 |
| 409 | 20240111 | 120400 | 620944720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 410 | 20240111 | 120300 | 620944720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 411 | 20240111 | 120200 | 620944720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 412 | 20240111 | 120100 | 620944720 | 2120 | 2120 | 2120 | 2120 | 2997 |
| 413 | 20240111 | 120000 | 614591080 | 2130 | 2125 | 2130 | 2120 | 11174 |
| 414 | 20240111 | 115900 | 590829275 | 2130 | 2130 | 2130 | 2130 | 6 |
| 415 | 20240111 | 115800 | 590816495 | 2130 | 2130 | 2130 | 2130 | 4 |
| 416 | 20240111 | 115700 | 590807975 | 2135 | 2125 | 2135 | 2115 | 13001 |
| 417 | 20240111 | 115600 | 563303810 | 2135 | 2135 | 2135 | 2135 | 0 |
| 418 | 20240111 | 115500 | 563303810 | 2135 | 2135 | 2135 | 2135 | 1 |
| 419 | 20240111 | 115400 | 563301675 | 2130 | 2130 | 2130 | 2130 | 920 |
| 420 | 20240111 | 115300 | 561342075 | 2130 | 2125 | 2130 | 2120 | 9002 |
| 421 | 20240111 | 115200 | 542248965 | 2130 | 2130 | 2130 | 2130 | 3804 |
| 422 | 20240111 | 115100 | 534146445 | 2130 | 2130 | 2130 | 2130 | 0 |
| 423 | 20240111 | 115000 | 534146445 | 2130 | 2125 | 2130 | 2120 | 14655 |
| 424 | 20240111 | 114900 | 503044680 | 2125 | 2125 | 2125 | 2125 | 200 |
| 425 | 20240111 | 114800 | 502619680 | 2130 | 2130 | 2130 | 2130 | 2 |
| 426 | 20240111 | 114700 | 502615420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 427 | 20240111 | 114600 | 502615420 | 2130 | 2125 | 2130 | 2125 | 3677 |
| 428 | 20240111 | 114500 | 494801790 | 2130 | 2130 | 2130 | 2130 | 3 |
| 429 | 20240111 | 114400 | 494795400 | 2130 | 2130 | 2130 | 2130 | 181 |
| 430 | 20240111 | 114300 | 494409870 | 2135 | 2135 | 2135 | 2135 | 1 |
| 431 | 20240111 | 114200 | 494407735 | 2135 | 2135 | 2135 | 2135 | 50 |
| 432 | 20240111 | 114100 | 494300985 | 2135 | 2135 | 2135 | 2135 | 21 |
| 433 | 20240111 | 114000 | 494256150 | 2135 | 2135 | 2135 | 2135 | 103 |
| 434 | 20240111 | 113900 | 494036245 | 2135 | 2130 | 2135 | 2130 | 426 |
| 435 | 20240111 | 113800 | 493128810 | 2130 | 2130 | 2130 | 2130 | 36 |
| 436 | 20240111 | 113700 | 493052130 | 2130 | 2130 | 2130 | 2130 | 3 |
| 437 | 20240111 | 113600 | 493045740 | 2125 | 2125 | 2125 | 2125 | 0 |
| 438 | 20240111 | 113500 | 493045740 | 2125 | 2130 | 2130 | 2125 | 1150 |
| 439 | 20240111 | 113400 | 490601240 | 2130 | 2130 | 2130 | 2130 | 1 |
| 440 | 20240111 | 113300 | 490599110 | 2130 | 2130 | 2130 | 2130 | 67 |
| 441 | 20240111 | 113200 | 490456400 | 2130 | 2130 | 2130 | 2130 | 50 |
| 442 | 20240111 | 113100 | 490349900 | 2130 | 2130 | 2130 | 2130 | 45 |
| 443 | 20240111 | 113000 | 490254050 | 2135 | 2130 | 2135 | 2130 | 101 |
| 444 | 20240111 | 112900 | 490038915 | 2130 | 2130 | 2130 | 2130 | 1001 |
| 445 | 20240111 | 112800 | 487906785 | 2130 | 2130 | 2130 | 2130 | 100 |
| 446 | 20240111 | 112700 | 487693785 | 2135 | 2130 | 2135 | 2130 | 1001 |
| 447 | 20240111 | 112600 | 485561650 | 2125 | 2125 | 2125 | 2125 | 47 |
| 448 | 20240111 | 112500 | 485461775 | 2125 | 2130 | 2130 | 2125 | 2180 |
| 449 | 20240111 | 112400 | 480829140 | 2130 | 2130 | 2130 | 2130 | 10 |
| 450 | 20240111 | 112300 | 480807840 | 2130 | 2130 | 2130 | 2130 | 30 |
| 451 | 20240111 | 112200 | 480743940 | 2130 | 2125 | 2135 | 2125 | 2103 |
| 452 | 20240111 | 112100 | 476274545 | 2135 | 2135 | 2135 | 2135 | 0 |
| 453 | 20240111 | 112000 | 476274545 | 2135 | 2135 | 2135 | 2135 | 10 |
| 454 | 20240111 | 111900 | 476253195 | 2140 | 2140 | 2140 | 2140 | 0 |
| 455 | 20240111 | 111800 | 476253195 | 2140 | 2140 | 2140 | 2140 | 1 |
| 456 | 20240111 | 111700 | 476251055 | 2140 | 2140 | 2140 | 2140 | 1 |
| 457 | 20240111 | 111600 | 476248915 | 2125 | 2140 | 2140 | 2125 | 3201 |
| 458 | 20240111 | 111500 | 469438365 | 2140 | 2140 | 2140 | 2140 | 51 |
| 459 | 20240111 | 111400 | 469329225 | 2140 | 2140 | 2140 | 2140 | 1 |
| 460 | 20240111 | 111300 | 469327085 | 2140 | 2140 | 2140 | 2140 | 0 |
| 461 | 20240111 | 111200 | 469327085 | 2140 | 2140 | 2140 | 2140 | 1 |
| 462 | 20240111 | 111100 | 469324945 | 2140 | 2140 | 2140 | 2140 | 1 |
| 463 | 20240111 | 111000 | 469322805 | 2140 | 2140 | 2140 | 2140 | 0 |
| 464 | 20240111 | 110900 | 469322805 | 2140 | 2140 | 2140 | 2140 | 2 |
| 465 | 20240111 | 110800 | 469318525 | 2140 | 2140 | 2140 | 2140 | 0 |
| 466 | 20240111 | 110700 | 469318525 | 2140 | 2135 | 2140 | 2135 | 201 |
| 467 | 20240111 | 110600 | 468889385 | 2135 | 2135 | 2135 | 2135 | 100 |
| 468 | 20240111 | 110500 | 468675885 | 2140 | 2135 | 2140 | 2135 | 1001 |
| 469 | 20240111 | 110400 | 466538745 | 2135 | 2130 | 2135 | 2130 | 977 |
| 470 | 20240111 | 110300 | 464457225 | 2130 | 2130 | 2135 | 2130 | 549 |
| 471 | 20240111 | 110200 | 463287600 | 2130 | 2130 | 2130 | 2130 | 3 |
| 472 | 20240111 | 110100 | 463281210 | 2135 | 2135 | 2135 | 2135 | 0 |
| 473 | 20240111 | 110000 | 463281210 | 2135 | 2135 | 2135 | 2135 | 7 |
| 474 | 20240111 | 105900 | 463266265 | 2130 | 2130 | 2130 | 2130 | 191 |
| 475 | 20240111 | 105800 | 462859435 | 2135 | 2130 | 2135 | 2120 | 14002 |
| 476 | 20240111 | 105700 | 433152470 | 2135 | 2135 | 2135 | 2135 | 101 |
| 477 | 20240111 | 105600 | 432936835 | 2130 | 2130 | 2135 | 2130 | 2881 |
| 478 | 20240111 | 105500 | 426800105 | 2140 | 2140 | 2140 | 2140 | 1 |
| 479 | 20240111 | 105400 | 426797965 | 2140 | 2140 | 2140 | 2135 | 3 |
| 480 | 20240111 | 105300 | 426791550 | 2125 | 2135 | 2140 | 2125 | 9911 |
| 481 | 20240111 | 105200 | 405697595 | 2135 | 2135 | 2140 | 2135 | 3756 |
| 482 | 20240111 | 105100 | 397678530 | 2135 | 2135 | 2135 | 2125 | 4357 |
| 483 | 20240111 | 105000 | 388413575 | 2135 | 2135 | 2135 | 2135 | 331 |
| 484 | 20240111 | 104900 | 387706890 | 2140 | 2140 | 2140 | 2140 | 47 |
| 485 | 20240111 | 104800 | 387606310 | 2140 | 2140 | 2140 | 2140 | 1 |
| 486 | 20240111 | 104700 | 387604170 | 2135 | 2140 | 2140 | 2130 | 6018 |
| 487 | 20240111 | 104600 | 374785655 | 2140 | 2140 | 2140 | 2130 | 283 |
| 488 | 20240111 | 104500 | 374180235 | 2140 | 2140 | 2140 | 2140 | 88 |
| 489 | 20240111 | 104400 | 373991915 | 2140 | 2140 | 2145 | 2140 | 997 |
| 490 | 20240111 | 104300 | 371858030 | 2140 | 2140 | 2140 | 2140 | 0 |
| 491 | 20240111 | 104200 | 371858030 | 2140 | 2140 | 2140 | 2140 | 0 |
| 492 | 20240111 | 104100 | 371858030 | 2140 | 2140 | 2140 | 2140 | 759 |
| 493 | 20240111 | 104000 | 370233770 | 2140 | 2135 | 2140 | 2125 | 9495 |
| 494 | 20240111 | 103900 | 350027250 | 2145 | 2145 | 2145 | 2145 | 1 |
| 495 | 20240111 | 103800 | 350025105 | 2145 | 2145 | 2145 | 2145 | 1 |
| 496 | 20240111 | 103700 | 350022960 | 2145 | 2145 | 2145 | 2145 | 1 |
| 497 | 20240111 | 103600 | 350020815 | 2135 | 2135 | 2135 | 2135 | 100 |
| 498 | 20240111 | 103500 | 349807315 | 2145 | 2145 | 2145 | 2145 | 1 |
| 499 | 20240111 | 103400 | 349805170 | 2135 | 2145 | 2145 | 2135 | 300 |
| 500 | 20240111 | 103300 | 349162670 | 2145 | 2140 | 2145 | 2140 | 500 |
| 501 | 20240111 | 103200 | 348090175 | 2145 | 2145 | 2145 | 2145 | 1 |
| 502 | 20240111 | 103100 | 348088030 | 2145 | 2145 | 2145 | 2145 | 282 |
| 503 | 20240111 | 103000 | 347483140 | 2145 | 2140 | 2145 | 2140 | 471 |
| 504 | 20240111 | 102900 | 346475195 | 2140 | 2140 | 2140 | 2140 | 170 |
| 505 | 20240111 | 102800 | 346111395 | 2145 | 2145 | 2145 | 2145 | 2 |
| 506 | 20240111 | 102700 | 346107105 | 2145 | 2140 | 2145 | 2140 | 2491 |
| 507 | 20240111 | 102600 | 340776360 | 2145 | 2145 | 2145 | 2145 | 1335 |
| 508 | 20240111 | 102500 | 337912785 | 2150 | 2150 | 2150 | 2150 | 11 |
| 509 | 20240111 | 102400 | 337889135 | 2150 | 2150 | 2150 | 2150 | 105 |
| 510 | 20240111 | 102300 | 337663385 | 2150 | 2145 | 2150 | 2145 | 254 |
| 511 | 20240111 | 102200 | 337118130 | 2150 | 2150 | 2150 | 2150 | 0 |
| 512 | 20240111 | 102100 | 337118130 | 2150 | 2150 | 2150 | 2150 | 11 |
| 513 | 20240111 | 102000 | 337094480 | 2150 | 2150 | 2150 | 2150 | 237 |
| 514 | 20240111 | 101900 | 336584930 | 2150 | 2150 | 2150 | 2150 | 54 |
| 515 | 20240111 | 101800 | 336468830 | 2150 | 2150 | 2150 | 2150 | 300 |
| 516 | 20240111 | 101700 | 335823830 | 2150 | 2150 | 2150 | 2150 | 0 |
| 517 | 20240111 | 101600 | 335823830 | 2150 | 2150 | 2150 | 2150 | 1 |
| 518 | 20240111 | 101500 | 335821680 | 2150 | 2150 | 2150 | 2145 | 255 |
| 519 | 20240111 | 101400 | 335273455 | 2150 | 2145 | 2150 | 2145 | 1103 |
| 520 | 20240111 | 101300 | 332902505 | 2150 | 2150 | 2150 | 2150 | 0 |
| 521 | 20240111 | 101200 | 332902505 | 2150 | 2150 | 2150 | 2150 | 12 |
| 522 | 20240111 | 101100 | 332876705 | 2145 | 2145 | 2145 | 2145 | 250 |
| 523 | 20240111 | 101000 | 332340455 | 2150 | 2150 | 2150 | 2150 | 0 |
| 524 | 20240111 | 100900 | 332340455 | 2150 | 2150 | 2150 | 2150 | 1 |
| 525 | 20240111 | 100800 | 332338305 | 2150 | 2150 | 2150 | 2150 | 3028 |
| 526 | 20240111 | 100700 | 325828105 | 2150 | 2145 | 2150 | 2140 | 5612 |
| 527 | 20240111 | 100600 | 313815255 | 2145 | 2145 | 2145 | 2145 | 3105 |
| 528 | 20240111 | 100500 | 307155030 | 2145 | 2155 | 2155 | 2145 | 755 |
| 529 | 20240111 | 100400 | 305535540 | 2150 | 2150 | 2150 | 2150 | 7493 |
| 530 | 20240111 | 100300 | 289425590 | 2150 | 2150 | 2150 | 2150 | 41 |
| 531 | 20240111 | 100200 | 289337440 | 2150 | 2150 | 2150 | 2150 | 1 |
| 532 | 20240111 | 100100 | 289335290 | 2150 | 2150 | 2150 | 2150 | 1 |
| 533 | 20240111 | 100000 | 289333140 | 2140 | 2140 | 2150 | 2140 | 746 |
| 534 | 20240111 | 095900 | 287736690 | 2140 | 2140 | 2140 | 2140 | 3516 |
| 535 | 20240111 | 095800 | 280212450 | 2150 | 2140 | 2150 | 2140 | 77 |
| 536 | 20240111 | 095700 | 280047610 | 2140 | 2145 | 2145 | 2140 | 410 |
| 537 | 20240111 | 095600 | 279170205 | 2150 | 2150 | 2150 | 2150 | 1 |
| 538 | 20240111 | 095500 | 279168055 | 2150 | 2150 | 2150 | 2150 | 0 |
| 539 | 20240111 | 095400 | 279168055 | 2150 | 2150 | 2150 | 2150 | 0 |
| 540 | 20240111 | 095300 | 279168055 | 2150 | 2150 | 2150 | 2150 | 122 |
| 541 | 20240111 | 095200 | 278905755 | 2150 | 2145 | 2150 | 2140 | 244 |
| 542 | 20240111 | 095100 | 278383450 | 2150 | 2140 | 2150 | 2140 | 54 |
| 543 | 20240111 | 095000 | 278267395 | 2140 | 2140 | 2145 | 2140 | 5149 |
| 544 | 20240111 | 094900 | 267248035 | 2140 | 2145 | 2145 | 2140 | 276 |
| 545 | 20240111 | 094800 | 266657390 | 2150 | 2145 | 2150 | 2145 | 376 |
| 546 | 20240111 | 094700 | 265850865 | 2150 | 2150 | 2150 | 2150 | 1 |
| 547 | 20240111 | 094600 | 265848715 | 2155 | 2145 | 2155 | 2145 | 21 |
| 548 | 20240111 | 094500 | 265803600 | 2145 | 2145 | 2145 | 2145 | 620 |
| 549 | 20240111 | 094400 | 264473700 | 2150 | 2150 | 2150 | 2150 | 21 |
| 550 | 20240111 | 094300 | 264428550 | 2155 | 2155 | 2155 | 2155 | 0 |
| 551 | 20240111 | 094200 | 264428550 | 2155 | 2150 | 2155 | 2150 | 3012 |
| 552 | 20240111 | 094100 | 257952690 | 2155 | 2155 | 2155 | 2155 | 0 |
| 553 | 20240111 | 094000 | 257952690 | 2155 | 2155 | 2155 | 2155 | 1 |
| 554 | 20240111 | 093900 | 257950535 | 2150 | 2150 | 2150 | 2150 | 659 |
| 555 | 20240111 | 093800 | 256533685 | 2150 | 2145 | 2150 | 2145 | 1730 |
| 556 | 20240111 | 093700 | 252819185 | 2150 | 2155 | 2155 | 2150 | 51 |
| 557 | 20240111 | 093600 | 252709530 | 2155 | 2150 | 2155 | 2150 | 741 |
| 558 | 20240111 | 093500 | 251115865 | 2155 | 2155 | 2155 | 2150 | 32 |
| 559 | 20240111 | 093400 | 251047055 | 2155 | 2150 | 2155 | 2150 | 4001 |
| 560 | 20240111 | 093300 | 242444900 | 2155 | 2155 | 2155 | 2140 | 2777 |
| 561 | 20240111 | 093200 | 236476655 | 2150 | 2150 | 2155 | 2150 | 5193 |
| 562 | 20240111 | 093100 | 225311690 | 2145 | 2155 | 2155 | 2145 | 201 |
| 563 | 20240111 | 093000 | 224880485 | 2155 | 2150 | 2155 | 2145 | 3145 |
| 564 | 20240111 | 092900 | 218134390 | 2155 | 2150 | 2155 | 2150 | 574 |
| 565 | 20240111 | 092800 | 216900285 | 2150 | 2150 | 2150 | 2150 | 14 |
| 566 | 20240111 | 092700 | 216870185 | 2155 | 2145 | 2155 | 2145 | 5751 |
| 567 | 20240111 | 092600 | 204533880 | 2155 | 2155 | 2155 | 2145 | 6206 |
| 568 | 20240111 | 092500 | 191211950 | 2155 | 2150 | 2155 | 2135 | 2480 |
| 569 | 20240111 | 092400 | 185887445 | 2155 | 2140 | 2155 | 2140 | 15572 |
| 570 | 20240111 | 092300 | 152525875 | 2135 | 2135 | 2135 | 2130 | 2953 |
| 571 | 20240111 | 092200 | 146229555 | 2140 | 2135 | 2140 | 2130 | 8521 |
| 572 | 20240111 | 092100 | 128050630 | 2135 | 2140 | 2140 | 2135 | 4124 |
| 573 | 20240111 | 092000 | 119245885 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 574 | 20240111 | 091900 | 117110885 | 2130 | 2135 | 2140 | 2130 | 1442 |
| 575 | 20240111 | 091800 | 114036915 | 2140 | 2135 | 2140 | 2135 | 6 |
| 576 | 20240111 | 091700 | 114024100 | 2130 | 2140 | 2140 | 2130 | 1014 |
| 577 | 20240111 | 091600 | 111861365 | 2140 | 2135 | 2140 | 2130 | 1417 |
| 578 | 20240111 | 091500 | 108839565 | 2140 | 2135 | 2140 | 2135 | 499 |
| 579 | 20240111 | 091400 | 107774195 | 2130 | 2135 | 2135 | 2130 | 149 |
| 580 | 20240111 | 091300 | 107456805 | 2135 | 2130 | 2135 | 2125 | 1476 |
| 581 | 20240111 | 091200 | 104315205 | 2130 | 2120 | 2130 | 2120 | 801 |
| 582 | 20240111 | 091100 | 102613075 | 2120 | 2125 | 2125 | 2120 | 3700 |
| 583 | 20240111 | 091000 | 94756135 | 2130 | 2140 | 2140 | 2130 | 1070 |
| 584 | 20240111 | 090900 | 92476975 | 2140 | 2135 | 2140 | 2130 | 1087 |
| 585 | 20240111 | 090800 | 90161220 | 2135 | 2130 | 2135 | 2130 | 777 |
| 586 | 20240111 | 090700 | 88502400 | 2130 | 2125 | 2135 | 2125 | 839 |
| 587 | 20240111 | 090600 | 86718825 | 2135 | 2135 | 2135 | 2135 | 31 |
| 588 | 20240111 | 090500 | 86652640 | 2140 | 2130 | 2140 | 2130 | 939 |
| 589 | 20240111 | 090400 | 84649955 | 2130 | 2130 | 2135 | 2130 | 1021 |
| 590 | 20240111 | 090300 | 82475220 | 2135 | 2130 | 2150 | 2120 | 5483 |
| 591 | 20240111 | 090200 | 70805845 | 2150 | 2150 | 2150 | 2135 | 1810 |
| 592 | 20240111 | 090100 | 66941345 | 2135 | 2150 | 2150 | 2135 | 6267 |
| 593 | 20240111 | 090000 | 53517780 | 2150 | 2125 | 2155 | 2125 | 25073 |