31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 193400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 3 | 20240112 | 193300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20240112 | 193200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20240112 | 193100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20240112 | 193000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20240112 | 192900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20240112 | 192800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20240112 | 192700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20240112 | 192600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20240112 | 192500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20240112 | 192400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20240112 | 192300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20240112 | 192200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20240112 | 192100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20240112 | 192000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20240112 | 191900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20240112 | 191800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20240112 | 191700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20240112 | 191600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20240112 | 191500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20240112 | 191400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20240112 | 191300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20240112 | 191200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20240112 | 191100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20240112 | 191000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20240112 | 190900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20240112 | 190800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20240112 | 190700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20240112 | 190600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20240112 | 190500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20240112 | 190400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 33 | 20240112 | 190300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20240112 | 190200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20240112 | 190100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20240112 | 190000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20240112 | 185900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20240112 | 185800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20240112 | 185700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20240112 | 185600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20240112 | 185500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20240112 | 185400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20240112 | 185300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20240112 | 185200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20240112 | 185100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20240112 | 185000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20240112 | 184900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20240112 | 184800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20240112 | 184700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20240112 | 184600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20240112 | 184500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20240112 | 184400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20240112 | 184300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20240112 | 184200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20240112 | 184100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20240112 | 184000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20240112 | 183900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20240112 | 183800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20240112 | 183700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20240112 | 183600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20240112 | 183500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20240112 | 183400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 63 | 20240112 | 183300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20240112 | 183200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20240112 | 183100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20240112 | 183000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20240112 | 182900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20240112 | 182800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20240112 | 182700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20240112 | 182600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20240112 | 182500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20240112 | 182400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20240112 | 182300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20240112 | 182200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20240112 | 182100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20240112 | 182000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20240112 | 181900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20240112 | 181800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20240112 | 181700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20240112 | 181600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20240112 | 181500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20240112 | 181400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20240112 | 181300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20240112 | 181200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20240112 | 181100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20240112 | 181000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20240112 | 180900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20240112 | 180800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20240112 | 180700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20240112 | 180600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20240112 | 180500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20240112 | 180400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 93 | 20240112 | 180300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20240112 | 180200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20240112 | 180100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20240112 | 180000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20240112 | 175900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20240112 | 175800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20240112 | 175700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20240112 | 175600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20240112 | 175500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20240112 | 175400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20240112 | 175300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20240112 | 175200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20240112 | 175100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20240112 | 175000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20240112 | 174900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20240112 | 174800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20240112 | 174700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20240112 | 174600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20240112 | 174500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20240112 | 174400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20240112 | 174300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20240112 | 174200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20240112 | 174100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20240112 | 174000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20240112 | 173900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20240112 | 173800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20240112 | 173700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20240112 | 173600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20240112 | 173500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20240112 | 173400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 123 | 20240112 | 173300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20240112 | 173200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20240112 | 173100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20240112 | 173000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20240112 | 172900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20240112 | 172800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20240112 | 172700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20240112 | 172600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20240112 | 172500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20240112 | 172400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20240112 | 172300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20240112 | 172200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20240112 | 172100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20240112 | 172000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20240112 | 171900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20240112 | 171800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20240112 | 171700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20240112 | 171600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20240112 | 171500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20240112 | 171400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20240112 | 171300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20240112 | 171200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20240112 | 171100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20240112 | 171000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20240112 | 170900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20240112 | 170800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20240112 | 170700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20240112 | 170600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20240112 | 170500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20240112 | 170400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 153 | 20240112 | 170300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20240112 | 170200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20240112 | 170100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20240112 | 170000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20240112 | 165900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20240112 | 165800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20240112 | 165700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20240112 | 165600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20240112 | 165500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20240112 | 165400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20240112 | 165300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20240112 | 165200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20240112 | 165100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20240112 | 165000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20240112 | 164900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20240112 | 164800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20240112 | 164700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20240112 | 164600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20240112 | 164500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20240112 | 164400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20240112 | 164300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20240112 | 164200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20240112 | 164100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20240112 | 164000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20240112 | 163900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20240112 | 163800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20240112 | 163700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20240112 | 163600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20240112 | 163500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20240112 | 163400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 183 | 20240112 | 163300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20240112 | 163200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20240112 | 163100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20240112 | 163000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20240112 | 162900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20240112 | 162800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20240112 | 162700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20240112 | 162600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20240112 | 162500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20240112 | 162400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20240112 | 162300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20240112 | 162200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20240112 | 162100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20240112 | 162000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20240112 | 161900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20240112 | 161800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20240112 | 161700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20240112 | 161600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20240112 | 161500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20240112 | 161400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20240112 | 161300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20240112 | 161200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20240112 | 161100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20240112 | 161000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20240112 | 160900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20240112 | 160800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20240112 | 160700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20240112 | 160600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20240112 | 160500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20240112 | 160400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 213 | 20240112 | 160300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20240112 | 160200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20240112 | 160100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20240112 | 160000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20240112 | 155900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20240112 | 155800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20240112 | 155700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20240112 | 155600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20240112 | 155500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20240112 | 155400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20240112 | 155300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20240112 | 155200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20240112 | 155100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20240112 | 155000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20240112 | 154900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20240112 | 154800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20240112 | 154700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20240112 | 154600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20240112 | 154500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20240112 | 154400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 233 | 20240112 | 154300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 234 | 20240112 | 154200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 235 | 20240112 | 154100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 236 | 20240112 | 154000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 237 | 20240112 | 153900 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 238 | 20240112 | 153800 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 239 | 20240112 | 153700 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 240 | 20240112 | 153600 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 241 | 20240112 | 153500 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20240112 | 153400 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 243 | 20240112 | 153300 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20240112 | 153200 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20240112 | 153100 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20240112 | 153000 | 1232362475 | 2840 | 2840 | 2840 | 2840 | 5564 |
| 247 | 20240112 | 152900 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 248 | 20240112 | 152800 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 249 | 20240112 | 152700 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 250 | 20240112 | 152600 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 251 | 20240112 | 152500 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 252 | 20240112 | 152400 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 253 | 20240112 | 152300 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 254 | 20240112 | 152200 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 255 | 20240112 | 152100 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 256 | 20240112 | 152000 | 1216560715 | 2855 | 2855 | 2855 | 2855 | 0 |
| 257 | 20240112 | 151900 | 1216560715 | 2855 | 2850 | 2855 | 2850 | 124 |
| 258 | 20240112 | 151800 | 1216207255 | 2855 | 2850 | 2855 | 2850 | 125 |
| 259 | 20240112 | 151700 | 1215850970 | 2855 | 2850 | 2855 | 2845 | 2046 |
| 260 | 20240112 | 151600 | 1210025415 | 2850 | 2850 | 2850 | 2845 | 313 |
| 261 | 20240112 | 151500 | 1209134225 | 2850 | 2845 | 2850 | 2840 | 328 |
| 262 | 20240112 | 151400 | 1208201580 | 2850 | 2850 | 2850 | 2845 | 608 |
| 263 | 20240112 | 151300 | 1206471280 | 2850 | 2840 | 2850 | 2840 | 6576 |
| 264 | 20240112 | 151200 | 1187794930 | 2840 | 2845 | 2845 | 2840 | 1112 |
| 265 | 20240112 | 151100 | 1184636315 | 2845 | 2830 | 2845 | 2830 | 209 |
| 266 | 20240112 | 151000 | 1184044815 | 2845 | 2830 | 2845 | 2830 | 205 |
| 267 | 20240112 | 150900 | 1183464650 | 2845 | 2845 | 2845 | 2830 | 226 |
| 268 | 20240112 | 150800 | 1182824955 | 2850 | 2850 | 2850 | 2850 | 4 |
| 269 | 20240112 | 150700 | 1182813555 | 2850 | 2850 | 2850 | 2830 | 3349 |
| 270 | 20240112 | 150600 | 1173324935 | 2850 | 2850 | 2850 | 2850 | 19 |
| 271 | 20240112 | 150500 | 1173270785 | 2850 | 2845 | 2850 | 2845 | 2272 |
| 272 | 20240112 | 150400 | 1166806925 | 2850 | 2850 | 2850 | 2850 | 1 |
| 273 | 20240112 | 150300 | 1166804075 | 2850 | 2845 | 2850 | 2845 | 1452 |
| 274 | 20240112 | 150200 | 1162667100 | 2845 | 2845 | 2845 | 2830 | 74 |
| 275 | 20240112 | 150100 | 1162457320 | 2845 | 2835 | 2845 | 2835 | 1802 |
| 276 | 20240112 | 150000 | 1157344130 | 2835 | 2835 | 2835 | 2835 | 2201 |
| 277 | 20240112 | 145900 | 1151104295 | 2835 | 2835 | 2835 | 2835 | 327 |
| 278 | 20240112 | 145800 | 1150177250 | 2835 | 2835 | 2835 | 2835 | 0 |
| 279 | 20240112 | 145700 | 1150177250 | 2835 | 2830 | 2835 | 2830 | 289 |
| 280 | 20240112 | 145600 | 1149359185 | 2835 | 2850 | 2850 | 2830 | 755 |
| 281 | 20240112 | 145500 | 1147217410 | 2850 | 2835 | 2850 | 2835 | 4 |
| 282 | 20240112 | 145400 | 1147206040 | 2850 | 2850 | 2850 | 2850 | 2 |
| 283 | 20240112 | 145300 | 1147200340 | 2850 | 2850 | 2850 | 2830 | 2005 |
| 284 | 20240112 | 145200 | 1141526090 | 2850 | 2840 | 2850 | 2830 | 2752 |
| 285 | 20240112 | 145100 | 1133716900 | 2850 | 2845 | 2850 | 2840 | 708 |
| 286 | 20240112 | 145000 | 1131706110 | 2845 | 2835 | 2845 | 2830 | 2029 |
| 287 | 20240112 | 144900 | 1125948235 | 2845 | 2845 | 2845 | 2845 | 2 |
| 288 | 20240112 | 144800 | 1125942545 | 2845 | 2835 | 2845 | 2835 | 90 |
| 289 | 20240112 | 144700 | 1125687355 | 2850 | 2835 | 2850 | 2835 | 102 |
| 290 | 20240112 | 144600 | 1125398155 | 2850 | 2850 | 2850 | 2845 | 61 |
| 291 | 20240112 | 144500 | 1125224355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 292 | 20240112 | 144400 | 1125224355 | 2850 | 2850 | 2850 | 2850 | 2 |
| 293 | 20240112 | 144300 | 1125218655 | 2850 | 2855 | 2855 | 2830 | 310 |
| 294 | 20240112 | 144200 | 1124341155 | 2855 | 2850 | 2855 | 2835 | 965 |
| 295 | 20240112 | 144100 | 1121594450 | 2855 | 2855 | 2855 | 2855 | 1 |
| 296 | 20240112 | 144000 | 1121591595 | 2855 | 2855 | 2855 | 2835 | 24 |
| 297 | 20240112 | 143900 | 1121523295 | 2855 | 2855 | 2855 | 2855 | 4 |
| 298 | 20240112 | 143800 | 1121511875 | 2855 | 2850 | 2855 | 2850 | 304 |
| 299 | 20240112 | 143700 | 1120645465 | 2855 | 2855 | 2855 | 2855 | 10 |
| 300 | 20240112 | 143600 | 1120616915 | 2830 | 2845 | 2855 | 2830 | 2393 |
| 301 | 20240112 | 143500 | 1113806340 | 2845 | 2845 | 2850 | 2845 | 427 |
| 302 | 20240112 | 143400 | 1112591515 | 2845 | 2845 | 2845 | 2835 | 500 |
| 303 | 20240112 | 143300 | 1111170735 | 2845 | 2845 | 2845 | 2835 | 26 |
| 304 | 20240112 | 143200 | 1111096965 | 2845 | 2840 | 2845 | 2840 | 58 |
| 305 | 20240112 | 143100 | 1110932235 | 2840 | 2840 | 2840 | 2840 | 950 |
| 306 | 20240112 | 143000 | 1108234235 | 2840 | 2840 | 2840 | 2840 | 500 |
| 307 | 20240112 | 142900 | 1106814235 | 2840 | 2840 | 2840 | 2840 | 0 |
| 308 | 20240112 | 142800 | 1106814235 | 2840 | 2840 | 2840 | 2840 | 0 |
| 309 | 20240112 | 142700 | 1106814235 | 2840 | 2840 | 2840 | 2840 | 25 |
| 310 | 20240112 | 142600 | 1106743235 | 2840 | 2840 | 2840 | 2840 | 10 |
| 311 | 20240112 | 142500 | 1106714835 | 2840 | 2840 | 2840 | 2835 | 9 |
| 312 | 20240112 | 142400 | 1106689300 | 2840 | 2835 | 2840 | 2835 | 22 |
| 313 | 20240112 | 142300 | 1106626920 | 2840 | 2835 | 2840 | 2830 | 1531 |
| 314 | 20240112 | 142200 | 1102292195 | 2840 | 2835 | 2840 | 2835 | 122 |
| 315 | 20240112 | 142100 | 1101946310 | 2840 | 2835 | 2845 | 2835 | 2425 |
| 316 | 20240112 | 142000 | 1095071385 | 2845 | 2845 | 2845 | 2845 | 0 |
| 317 | 20240112 | 141900 | 1095071385 | 2845 | 2840 | 2845 | 2835 | 762 |
| 318 | 20240112 | 141800 | 1092908205 | 2845 | 2850 | 2850 | 2845 | 80 |
| 319 | 20240112 | 141700 | 1092680405 | 2850 | 2850 | 2850 | 2850 | 2 |
| 320 | 20240112 | 141600 | 1092674705 | 2845 | 2850 | 2850 | 2845 | 222 |
| 321 | 20240112 | 141500 | 1092043105 | 2845 | 2850 | 2855 | 2845 | 1328 |
| 322 | 20240112 | 141400 | 1088254445 | 2855 | 2855 | 2855 | 2855 | 0 |
| 323 | 20240112 | 141300 | 1088254445 | 2855 | 2855 | 2855 | 2855 | 0 |
| 324 | 20240112 | 141200 | 1088254445 | 2855 | 2855 | 2855 | 2855 | 0 |
| 325 | 20240112 | 141100 | 1088254445 | 2855 | 2855 | 2855 | 2855 | 0 |
| 326 | 20240112 | 141000 | 1088254445 | 2855 | 2855 | 2855 | 2855 | 9 |
| 327 | 20240112 | 140900 | 1088228750 | 2855 | 2850 | 2855 | 2850 | 502 |
| 328 | 20240112 | 140800 | 1086798040 | 2855 | 2855 | 2855 | 2855 | 0 |
| 329 | 20240112 | 140700 | 1086798040 | 2855 | 2835 | 2855 | 2835 | 1003 |
| 330 | 20240112 | 140600 | 1083954475 | 2855 | 2835 | 2855 | 2835 | 102 |
| 331 | 20240112 | 140500 | 1083665265 | 2855 | 2850 | 2855 | 2850 | 257 |
| 332 | 20240112 | 140400 | 1082932805 | 2855 | 2850 | 2855 | 2850 | 2002 |
| 333 | 20240112 | 140300 | 1077227095 | 2850 | 2850 | 2850 | 2845 | 88 |
| 334 | 20240112 | 140200 | 1076976320 | 2850 | 2840 | 2850 | 2835 | 1002 |
| 335 | 20240112 | 140100 | 1074135375 | 2855 | 2855 | 2855 | 2855 | 5 |
| 336 | 20240112 | 140000 | 1074121100 | 2855 | 2850 | 2855 | 2850 | 840 |
| 337 | 20240112 | 135900 | 1071727085 | 2855 | 2850 | 2855 | 2850 | 128 |
| 338 | 20240112 | 135800 | 1071362270 | 2855 | 2845 | 2855 | 2845 | 1317 |
| 339 | 20240112 | 135700 | 1067611295 | 2850 | 2850 | 2850 | 2850 | 10 |
| 340 | 20240112 | 135600 | 1067582795 | 2850 | 2850 | 2850 | 2850 | 1 |
| 341 | 20240112 | 135500 | 1067579945 | 2850 | 2855 | 2855 | 2825 | 3242 |
| 342 | 20240112 | 135400 | 1058402510 | 2855 | 2840 | 2855 | 2835 | 1212 |
| 343 | 20240112 | 135300 | 1054962130 | 2855 | 2855 | 2855 | 2855 | 23 |
| 344 | 20240112 | 135200 | 1054896465 | 2855 | 2850 | 2855 | 2850 | 1004 |
| 345 | 20240112 | 135100 | 1052035045 | 2850 | 2845 | 2850 | 2845 | 1142 |
| 346 | 20240112 | 135000 | 1048780395 | 2850 | 2850 | 2850 | 2850 | 1 |
| 347 | 20240112 | 134900 | 1048777545 | 2850 | 2850 | 2850 | 2850 | 1 |
| 348 | 20240112 | 134800 | 1048774695 | 2850 | 2850 | 2850 | 2850 | 4 |
| 349 | 20240112 | 134700 | 1048763295 | 2845 | 2850 | 2855 | 2845 | 5982 |
| 350 | 20240112 | 134600 | 1031714615 | 2855 | 2850 | 2855 | 2850 | 45 |
| 351 | 20240112 | 134500 | 1031586355 | 2855 | 2850 | 2855 | 2850 | 129 |
| 352 | 20240112 | 134400 | 1031218670 | 2855 | 2850 | 2855 | 2850 | 263 |
| 353 | 20240112 | 134300 | 1030469090 | 2855 | 2850 | 2855 | 2850 | 651 |
| 354 | 20240112 | 134200 | 1028613720 | 2855 | 2860 | 2860 | 2835 | 215 |
| 355 | 20240112 | 134100 | 1028001960 | 2860 | 2850 | 2860 | 2830 | 1601 |
| 356 | 20240112 | 134000 | 1023463705 | 2865 | 2860 | 2865 | 2860 | 660 |
| 357 | 20240112 | 133900 | 1021576085 | 2865 | 2850 | 2865 | 2850 | 1544 |
| 358 | 20240112 | 133800 | 1017170435 | 2865 | 2855 | 2865 | 2855 | 627 |
| 359 | 20240112 | 133700 | 1015380235 | 2865 | 2860 | 2865 | 2860 | 236 |
| 360 | 20240112 | 133600 | 1014705265 | 2860 | 2870 | 2870 | 2860 | 50 |
| 361 | 20240112 | 133500 | 1014561865 | 2870 | 2870 | 2870 | 2870 | 100 |
| 362 | 20240112 | 133400 | 1014274865 | 2870 | 2860 | 2870 | 2860 | 1500 |
| 363 | 20240112 | 133300 | 1009984845 | 2865 | 2860 | 2870 | 2860 | 34 |
| 364 | 20240112 | 133200 | 1009887575 | 2870 | 2860 | 2870 | 2860 | 97 |
| 365 | 20240112 | 133100 | 1009609685 | 2870 | 2870 | 2870 | 2870 | 22 |
| 366 | 20240112 | 133000 | 1009546545 | 2870 | 2870 | 2870 | 2870 | 25 |
| 367 | 20240112 | 132900 | 1009474795 | 2870 | 2870 | 2870 | 2870 | 72 |
| 368 | 20240112 | 132800 | 1009268155 | 2870 | 2860 | 2870 | 2860 | 7 |
| 369 | 20240112 | 132700 | 1009248115 | 2870 | 2870 | 2870 | 2870 | 4 |
| 370 | 20240112 | 132600 | 1009236635 | 2870 | 2870 | 2870 | 2865 | 104 |
| 371 | 20240112 | 132500 | 1008938165 | 2870 | 2860 | 2870 | 2860 | 4 |
| 372 | 20240112 | 132400 | 1008926705 | 2860 | 2855 | 2860 | 2850 | 13 |
| 373 | 20240112 | 132300 | 1008889625 | 2855 | 2865 | 2865 | 2855 | 7019 |
| 374 | 20240112 | 132200 | 988808865 | 2870 | 2870 | 2870 | 2870 | 410 |
| 375 | 20240112 | 132100 | 987632165 | 2875 | 2870 | 2875 | 2865 | 1537 |
| 376 | 20240112 | 132000 | 983220940 | 2875 | 2870 | 2875 | 2870 | 12 |
| 377 | 20240112 | 131900 | 983186490 | 2875 | 2875 | 2875 | 2875 | 1823 |
| 378 | 20240112 | 131800 | 977945365 | 2875 | 2870 | 2875 | 2870 | 86 |
| 379 | 20240112 | 131700 | 977698535 | 2875 | 2875 | 2875 | 2870 | 204 |
| 380 | 20240112 | 131600 | 977113035 | 2870 | 2870 | 2875 | 2870 | 1080 |
| 381 | 20240112 | 131500 | 974013420 | 2870 | 2860 | 2870 | 2860 | 1769 |
| 382 | 20240112 | 131400 | 968945890 | 2860 | 2860 | 2860 | 2860 | 1517 |
| 383 | 20240112 | 131300 | 964607270 | 2860 | 2855 | 2860 | 2840 | 1130 |
| 384 | 20240112 | 131200 | 961382900 | 2855 | 2860 | 2860 | 2840 | 76 |
| 385 | 20240112 | 131100 | 961166050 | 2855 | 2855 | 2855 | 2855 | 354 |
| 386 | 20240112 | 131000 | 960155380 | 2855 | 2855 | 2855 | 2855 | 200 |
| 387 | 20240112 | 130900 | 959584380 | 2855 | 2855 | 2855 | 2855 | 85 |
| 388 | 20240112 | 130800 | 959341705 | 2855 | 2855 | 2855 | 2855 | 0 |
| 389 | 20240112 | 130700 | 959341705 | 2855 | 2855 | 2860 | 2855 | 153 |
| 390 | 20240112 | 130600 | 958904885 | 2855 | 2860 | 2860 | 2855 | 540 |
| 391 | 20240112 | 130500 | 957360685 | 2860 | 2860 | 2860 | 2860 | 0 |
| 392 | 20240112 | 130400 | 957360685 | 2860 | 2850 | 2860 | 2850 | 1000 |
| 393 | 20240112 | 130300 | 954504175 | 2850 | 2850 | 2850 | 2850 | 2 |
| 394 | 20240112 | 130200 | 954498475 | 2855 | 2855 | 2855 | 2855 | 12 |
| 395 | 20240112 | 130100 | 954464215 | 2855 | 2845 | 2855 | 2845 | 18 |
| 396 | 20240112 | 130000 | 954412995 | 2855 | 2855 | 2855 | 2855 | 1 |
| 397 | 20240112 | 125900 | 954410140 | 2855 | 2855 | 2855 | 2855 | 106 |
| 398 | 20240112 | 125800 | 954107510 | 2855 | 2845 | 2855 | 2840 | 2646 |
| 399 | 20240112 | 125700 | 946580235 | 2845 | 2845 | 2845 | 2845 | 4 |
| 400 | 20240112 | 125600 | 946568855 | 2845 | 2835 | 2845 | 2830 | 4602 |
| 401 | 20240112 | 125500 | 933507120 | 2835 | 2825 | 2835 | 2825 | 221 |
| 402 | 20240112 | 125400 | 932882075 | 2830 | 2825 | 2830 | 2825 | 1944 |
| 403 | 20240112 | 125300 | 927390240 | 2830 | 2835 | 2835 | 2830 | 763 |
| 404 | 20240112 | 125200 | 925229700 | 2835 | 2830 | 2835 | 2830 | 285 |
| 405 | 20240112 | 125100 | 924423130 | 2835 | 2835 | 2835 | 2830 | 772 |
| 406 | 20240112 | 125000 | 922237910 | 2835 | 2835 | 2835 | 2835 | 661 |
| 407 | 20240112 | 124900 | 920363975 | 2835 | 2830 | 2835 | 2830 | 202 |
| 408 | 20240112 | 124800 | 919791330 | 2835 | 2830 | 2835 | 2830 | 1202 |
| 409 | 20240112 | 124700 | 916389660 | 2830 | 2830 | 2830 | 2825 | 503 |
| 410 | 20240112 | 124600 | 914966175 | 2830 | 2830 | 2830 | 2830 | 1 |
| 411 | 20240112 | 124500 | 914963345 | 2830 | 2830 | 2830 | 2830 | 13 |
| 412 | 20240112 | 124400 | 914926555 | 2825 | 2830 | 2830 | 2825 | 1654 |
| 413 | 20240112 | 124300 | 910253975 | 2830 | 2830 | 2830 | 2825 | 19 |
| 414 | 20240112 | 124200 | 910200255 | 2825 | 2830 | 2830 | 2825 | 42 |
| 415 | 20240112 | 124100 | 910081540 | 2830 | 2830 | 2830 | 2830 | 154 |
| 416 | 20240112 | 124000 | 909645720 | 2835 | 2830 | 2835 | 2830 | 1788 |
| 417 | 20240112 | 123900 | 904585670 | 2840 | 2830 | 2840 | 2830 | 3276 |
| 418 | 20240112 | 123800 | 895314550 | 2845 | 2835 | 2845 | 2835 | 602 |
| 419 | 20240112 | 123700 | 893607860 | 2850 | 2850 | 2850 | 2850 | 2 |
| 420 | 20240112 | 123600 | 893602160 | 2850 | 2840 | 2850 | 2835 | 3931 |
| 421 | 20240112 | 123500 | 882454300 | 2850 | 2845 | 2850 | 2845 | 12 |
| 422 | 20240112 | 123400 | 882420150 | 2850 | 2840 | 2850 | 2840 | 59 |
| 423 | 20240112 | 123300 | 882252550 | 2850 | 2845 | 2850 | 2845 | 32 |
| 424 | 20240112 | 123200 | 882161500 | 2845 | 2845 | 2845 | 2840 | 75 |
| 425 | 20240112 | 123100 | 881948375 | 2845 | 2840 | 2855 | 2840 | 796 |
| 426 | 20240112 | 123000 | 879687700 | 2840 | 2845 | 2845 | 2840 | 209 |
| 427 | 20240112 | 122900 | 879093105 | 2855 | 2850 | 2855 | 2850 | 3 |
| 428 | 20240112 | 122800 | 879084545 | 2855 | 2855 | 2855 | 2855 | 1 |
| 429 | 20240112 | 122700 | 879081690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 430 | 20240112 | 122600 | 879081690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 431 | 20240112 | 122500 | 879081690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 432 | 20240112 | 122400 | 879081690 | 2855 | 2855 | 2855 | 2855 | 3 |
| 433 | 20240112 | 122300 | 879073125 | 2855 | 2855 | 2855 | 2855 | 300 |
| 434 | 20240112 | 122200 | 878216625 | 2855 | 2855 | 2855 | 2855 | 150 |
| 435 | 20240112 | 122100 | 877788375 | 2855 | 2845 | 2855 | 2835 | 15002 |
| 436 | 20240112 | 122000 | 835244050 | 2850 | 2850 | 2850 | 2850 | 202 |
| 437 | 20240112 | 121900 | 834668350 | 2845 | 2855 | 2855 | 2845 | 63 |
| 438 | 20240112 | 121800 | 834488745 | 2855 | 2850 | 2855 | 2850 | 1407 |
| 439 | 20240112 | 121700 | 830478780 | 2850 | 2850 | 2850 | 2850 | 175 |
| 440 | 20240112 | 121600 | 829980030 | 2850 | 2850 | 2850 | 2850 | 30 |
| 441 | 20240112 | 121500 | 829894530 | 2850 | 2850 | 2850 | 2850 | 231 |
| 442 | 20240112 | 121400 | 829236180 | 2850 | 2850 | 2850 | 2850 | 60 |
| 443 | 20240112 | 121300 | 829065180 | 2855 | 2855 | 2855 | 2855 | 101 |
| 444 | 20240112 | 121200 | 828776825 | 2855 | 2855 | 2855 | 2855 | 2 |
| 445 | 20240112 | 121100 | 828771115 | 2845 | 2850 | 2850 | 2845 | 500 |
| 446 | 20240112 | 121000 | 827347615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 447 | 20240112 | 120900 | 827347615 | 2855 | 2855 | 2855 | 2855 | 5 |
| 448 | 20240112 | 120800 | 827333340 | 2855 | 2855 | 2855 | 2855 | 12 |
| 449 | 20240112 | 120700 | 827299080 | 2855 | 2850 | 2855 | 2850 | 49 |
| 450 | 20240112 | 120600 | 827159235 | 2845 | 2845 | 2845 | 2845 | 10 |
| 451 | 20240112 | 120500 | 827130785 | 2845 | 2845 | 2845 | 2845 | 10 |
| 452 | 20240112 | 120400 | 827102335 | 2855 | 2855 | 2855 | 2855 | 300 |
| 453 | 20240112 | 120300 | 826245835 | 2855 | 2855 | 2855 | 2855 | 0 |
| 454 | 20240112 | 120200 | 826245835 | 2855 | 2855 | 2855 | 2855 | 0 |
| 455 | 20240112 | 120100 | 826245835 | 2855 | 2855 | 2855 | 2855 | 2 |
| 456 | 20240112 | 120000 | 826240125 | 2855 | 2855 | 2855 | 2855 | 2 |
| 457 | 20240112 | 115900 | 826234415 | 2845 | 2840 | 2845 | 2835 | 2083 |
| 458 | 20240112 | 115800 | 820322865 | 2845 | 2840 | 2845 | 2840 | 36 |
| 459 | 20240112 | 115700 | 820220615 | 2845 | 2855 | 2855 | 2845 | 13 |
| 460 | 20240112 | 115600 | 820183590 | 2855 | 2855 | 2855 | 2855 | 60 |
| 461 | 20240112 | 115500 | 820012290 | 2855 | 2855 | 2855 | 2855 | 0 |
| 462 | 20240112 | 115400 | 820012290 | 2855 | 2855 | 2855 | 2840 | 252 |
| 463 | 20240112 | 115300 | 819295830 | 2855 | 2855 | 2855 | 2855 | 2 |
| 464 | 20240112 | 115200 | 819290120 | 2840 | 2840 | 2840 | 2840 | 0 |
| 465 | 20240112 | 115100 | 819290120 | 2840 | 2840 | 2840 | 2840 | 0 |
| 466 | 20240112 | 115000 | 819290120 | 2840 | 2840 | 2840 | 2840 | 0 |
| 467 | 20240112 | 114900 | 819290120 | 2840 | 2840 | 2840 | 2840 | 0 |
| 468 | 20240112 | 114800 | 819290120 | 2840 | 2840 | 2840 | 2840 | 1001 |
| 469 | 20240112 | 114700 | 816447280 | 2840 | 2840 | 2840 | 2840 | 1136 |
| 470 | 20240112 | 114600 | 813221040 | 2840 | 2845 | 2845 | 2840 | 468 |
| 471 | 20240112 | 114500 | 811890080 | 2845 | 2845 | 2845 | 2845 | 10 |
| 472 | 20240112 | 114400 | 811861630 | 2845 | 2845 | 2845 | 2845 | 40 |
| 473 | 20240112 | 114300 | 811747830 | 2845 | 2855 | 2855 | 2845 | 9309 |
| 474 | 20240112 | 114200 | 785262385 | 2855 | 2855 | 2855 | 2855 | 0 |
| 475 | 20240112 | 114100 | 785262385 | 2855 | 2850 | 2855 | 2850 | 266 |
| 476 | 20240112 | 114000 | 784504275 | 2850 | 2845 | 2850 | 2845 | 36 |
| 477 | 20240112 | 113900 | 784401745 | 2850 | 2850 | 2850 | 2850 | 35 |
| 478 | 20240112 | 113800 | 784301995 | 2855 | 2855 | 2855 | 2855 | 0 |
| 479 | 20240112 | 113700 | 784301995 | 2855 | 2855 | 2855 | 2855 | 1 |
| 480 | 20240112 | 113600 | 784299140 | 2855 | 2845 | 2855 | 2845 | 342 |
| 481 | 20240112 | 113500 | 783325610 | 2860 | 2860 | 2860 | 2860 | 2 |
| 482 | 20240112 | 113400 | 783319890 | 2845 | 2850 | 2850 | 2845 | 4546 |
| 483 | 20240112 | 113300 | 770374640 | 2855 | 2855 | 2855 | 2855 | 0 |
| 484 | 20240112 | 113200 | 770374640 | 2855 | 2855 | 2855 | 2855 | 20 |
| 485 | 20240112 | 113100 | 770317540 | 2850 | 2855 | 2855 | 2850 | 278 |
| 486 | 20240112 | 113000 | 769523855 | 2860 | 2850 | 2860 | 2850 | 2465 |
| 487 | 20240112 | 112900 | 762496270 | 2860 | 2860 | 2860 | 2860 | 200 |
| 488 | 20240112 | 112800 | 761924270 | 2860 | 2860 | 2860 | 2860 | 16 |
| 489 | 20240112 | 112700 | 761878510 | 2845 | 2850 | 2850 | 2845 | 690 |
| 490 | 20240112 | 112600 | 759912905 | 2850 | 2850 | 2850 | 2850 | 1650 |
| 491 | 20240112 | 112500 | 755210405 | 2855 | 2855 | 2855 | 2855 | 160 |
| 492 | 20240112 | 112400 | 754753605 | 2860 | 2860 | 2860 | 2860 | 0 |
| 493 | 20240112 | 112300 | 754753605 | 2860 | 2860 | 2860 | 2860 | 10 |
| 494 | 20240112 | 112200 | 754725005 | 2860 | 2855 | 2860 | 2855 | 1014 |
| 495 | 20240112 | 112100 | 751829980 | 2855 | 2855 | 2855 | 2855 | 1146 |
| 496 | 20240112 | 112000 | 748558150 | 2870 | 2860 | 2870 | 2860 | 36 |
| 497 | 20240112 | 111900 | 748455170 | 2860 | 2860 | 2865 | 2855 | 1774 |
| 498 | 20240112 | 111800 | 743382950 | 2870 | 2870 | 2870 | 2870 | 0 |
| 499 | 20240112 | 111700 | 743382950 | 2870 | 2870 | 2870 | 2860 | 304 |
| 500 | 20240112 | 111600 | 742513470 | 2870 | 2870 | 2870 | 2860 | 407 |
| 501 | 20240112 | 111500 | 741349380 | 2875 | 2875 | 2875 | 2875 | 0 |
| 502 | 20240112 | 111400 | 741349380 | 2875 | 2870 | 2875 | 2870 | 1102 |
| 503 | 20240112 | 111300 | 738186630 | 2875 | 2870 | 2875 | 2870 | 666 |
| 504 | 20240112 | 111200 | 736274930 | 2870 | 2875 | 2875 | 2870 | 1631 |
| 505 | 20240112 | 111100 | 731586945 | 2860 | 2850 | 2860 | 2850 | 4142 |
| 506 | 20240112 | 111000 | 719743830 | 2850 | 2850 | 2850 | 2850 | 100 |
| 507 | 20240112 | 110900 | 719458830 | 2855 | 2855 | 2855 | 2855 | 100 |
| 508 | 20240112 | 110800 | 719173330 | 2855 | 2855 | 2855 | 2855 | 902 |
| 509 | 20240112 | 110700 | 716598120 | 2855 | 2865 | 2865 | 2855 | 3204 |
| 510 | 20240112 | 110600 | 707435220 | 2875 | 2875 | 2875 | 2875 | 2 |
| 511 | 20240112 | 110500 | 707429470 | 2865 | 2865 | 2865 | 2865 | 300 |
| 512 | 20240112 | 110400 | 706569970 | 2875 | 2875 | 2875 | 2875 | 0 |
| 513 | 20240112 | 110300 | 706569970 | 2875 | 2870 | 2875 | 2870 | 819 |
| 514 | 20240112 | 110200 | 704219410 | 2870 | 2870 | 2870 | 2870 | 1187 |
| 515 | 20240112 | 110100 | 700812720 | 2870 | 2870 | 2870 | 2870 | 9 |
| 516 | 20240112 | 110000 | 700786890 | 2870 | 2870 | 2870 | 2870 | 3 |
| 517 | 20240112 | 105900 | 700778280 | 2860 | 2860 | 2860 | 2860 | 99 |
| 518 | 20240112 | 105800 | 700495140 | 2865 | 2865 | 2865 | 2865 | 200 |
| 519 | 20240112 | 105700 | 699922140 | 2865 | 2870 | 2870 | 2865 | 4 |
| 520 | 20240112 | 105600 | 699910670 | 2880 | 2880 | 2880 | 2880 | 50 |
| 521 | 20240112 | 105500 | 699766670 | 2860 | 2875 | 2880 | 2850 | 9103 |
| 522 | 20240112 | 105400 | 673692530 | 2875 | 2880 | 2885 | 2875 | 1006 |
| 523 | 20240112 | 105300 | 670795260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 524 | 20240112 | 105200 | 670795260 | 2880 | 2885 | 2885 | 2870 | 1798 |
| 525 | 20240112 | 105100 | 665634965 | 2885 | 2880 | 2885 | 2880 | 161 |
| 526 | 20240112 | 105000 | 665171245 | 2875 | 2880 | 2880 | 2875 | 270 |
| 527 | 20240112 | 104900 | 664394895 | 2890 | 2890 | 2890 | 2890 | 27 |
| 528 | 20240112 | 104800 | 664316865 | 2890 | 2890 | 2890 | 2890 | 0 |
| 529 | 20240112 | 104700 | 664316865 | 2890 | 2890 | 2890 | 2865 | 6025 |
| 530 | 20240112 | 104600 | 647052435 | 2870 | 2890 | 2890 | 2870 | 4171 |
| 531 | 20240112 | 104500 | 635054295 | 2890 | 2890 | 2890 | 2885 | 6 |
| 532 | 20240112 | 104400 | 635036965 | 2890 | 2890 | 2890 | 2890 | 17 |
| 533 | 20240112 | 104300 | 634987835 | 2890 | 2890 | 2890 | 2890 | 110 |
| 534 | 20240112 | 104200 | 634669935 | 2890 | 2890 | 2890 | 2890 | 94 |
| 535 | 20240112 | 104100 | 634398275 | 2885 | 2885 | 2885 | 2885 | 605 |
| 536 | 20240112 | 104000 | 632652850 | 2885 | 2885 | 2885 | 2885 | 520 |
| 537 | 20240112 | 103900 | 631152650 | 2885 | 2885 | 2885 | 2885 | 713 |
| 538 | 20240112 | 103800 | 629095645 | 2885 | 2885 | 2885 | 2885 | 13 |
| 539 | 20240112 | 103700 | 629058140 | 2885 | 2880 | 2885 | 2875 | 1832 |
| 540 | 20240112 | 103600 | 623787660 | 2875 | 2875 | 2880 | 2875 | 204 |
| 541 | 20240112 | 103500 | 623201140 | 2880 | 2880 | 2880 | 2880 | 508 |
| 542 | 20240112 | 103400 | 621738100 | 2875 | 2870 | 2875 | 2870 | 249 |
| 543 | 20240112 | 103300 | 621022730 | 2870 | 2880 | 2880 | 2870 | 1157 |
| 544 | 20240112 | 103200 | 617699620 | 2865 | 2865 | 2865 | 2865 | 104 |
| 545 | 20240112 | 103100 | 617401660 | 2880 | 2865 | 2880 | 2860 | 766 |
| 546 | 20240112 | 103000 | 615207420 | 2885 | 2885 | 2885 | 2885 | 8 |
| 547 | 20240112 | 102900 | 615184340 | 2885 | 2880 | 2885 | 2880 | 1358 |
| 548 | 20240112 | 102800 | 611273285 | 2885 | 2880 | 2885 | 2880 | 599 |
| 549 | 20240112 | 102700 | 609546845 | 2885 | 2880 | 2885 | 2880 | 202 |
| 550 | 20240112 | 102600 | 608964810 | 2880 | 2880 | 2880 | 2865 | 71 |
| 551 | 20240112 | 102500 | 608760780 | 2880 | 2885 | 2885 | 2880 | 72 |
| 552 | 20240112 | 102400 | 608553370 | 2890 | 2890 | 2890 | 2885 | 698 |
| 553 | 20240112 | 102300 | 606536615 | 2895 | 2895 | 2895 | 2895 | 1020 |
| 554 | 20240112 | 102200 | 603583715 | 2895 | 2890 | 2895 | 2890 | 2536 |
| 555 | 20240112 | 102100 | 596252630 | 2885 | 2875 | 2885 | 2875 | 1123 |
| 556 | 20240112 | 102000 | 593014125 | 2875 | 2860 | 2875 | 2860 | 2522 |
| 557 | 20240112 | 101900 | 585778585 | 2870 | 2870 | 2870 | 2870 | 596 |
| 558 | 20240112 | 101800 | 584068065 | 2880 | 2870 | 2880 | 2870 | 364 |
| 559 | 20240112 | 101700 | 583022335 | 2870 | 2870 | 2870 | 2870 | 1361 |
| 560 | 20240112 | 101600 | 579116265 | 2870 | 2865 | 2870 | 2860 | 1002 |
| 561 | 20240112 | 101500 | 576249965 | 2870 | 2875 | 2875 | 2870 | 2748 |
| 562 | 20240112 | 101400 | 568350615 | 2880 | 2880 | 2885 | 2880 | 1719 |
| 563 | 20240112 | 101300 | 563398395 | 2885 | 2885 | 2885 | 2885 | 702 |
| 564 | 20240112 | 101200 | 561373125 | 2885 | 2885 | 2885 | 2885 | 100 |
| 565 | 20240112 | 101100 | 561084625 | 2885 | 2885 | 2885 | 2885 | 2028 |
| 566 | 20240112 | 101000 | 555233845 | 2880 | 2870 | 2885 | 2870 | 980 |
| 567 | 20240112 | 100900 | 552415095 | 2870 | 2870 | 2875 | 2870 | 838 |
| 568 | 20240112 | 100800 | 550008405 | 2865 | 2850 | 2865 | 2850 | 2702 |
| 569 | 20240112 | 100700 | 542280885 | 2850 | 2845 | 2850 | 2845 | 939 |
| 570 | 20240112 | 100600 | 539609410 | 2845 | 2840 | 2845 | 2840 | 1120 |
| 571 | 20240112 | 100500 | 536423590 | 2845 | 2845 | 2845 | 2840 | 81 |
| 572 | 20240112 | 100400 | 536193220 | 2845 | 2840 | 2845 | 2840 | 468 |
| 573 | 20240112 | 100300 | 534863960 | 2845 | 2835 | 2845 | 2835 | 1275 |
| 574 | 20240112 | 100200 | 531245365 | 2835 | 2825 | 2835 | 2820 | 3641 |
| 575 | 20240112 | 100100 | 520959780 | 2820 | 2830 | 2830 | 2820 | 3264 |
| 576 | 20240112 | 100000 | 511736230 | 2830 | 2835 | 2835 | 2830 | 1015 |
| 577 | 20240112 | 095900 | 508861705 | 2835 | 2830 | 2835 | 2830 | 309 |
| 578 | 20240112 | 095800 | 507986700 | 2835 | 2840 | 2840 | 2830 | 682 |
| 579 | 20240112 | 095700 | 506053450 | 2840 | 2835 | 2840 | 2835 | 264 |
| 580 | 20240112 | 095600 | 505304990 | 2840 | 2840 | 2840 | 2835 | 17 |
| 581 | 20240112 | 095500 | 505256715 | 2840 | 2840 | 2840 | 2835 | 74 |
| 582 | 20240112 | 095400 | 505046890 | 2835 | 2835 | 2835 | 2835 | 36 |
| 583 | 20240112 | 095300 | 504944830 | 2835 | 2835 | 2835 | 2835 | 0 |
| 584 | 20240112 | 095200 | 504944830 | 2835 | 2835 | 2835 | 2835 | 0 |
| 585 | 20240112 | 095100 | 504944830 | 2835 | 2835 | 2835 | 2835 | 8 |
| 586 | 20240112 | 095000 | 504922150 | 2840 | 2830 | 2840 | 2825 | 25 |
| 587 | 20240112 | 094900 | 504851390 | 2825 | 2825 | 2825 | 2825 | 0 |
| 588 | 20240112 | 094800 | 504851390 | 2825 | 2840 | 2840 | 2825 | 16 |
| 589 | 20240112 | 094700 | 504806025 | 2845 | 2845 | 2845 | 2845 | 0 |
| 590 | 20240112 | 094600 | 504806025 | 2845 | 2850 | 2850 | 2845 | 688 |
| 591 | 20240112 | 094500 | 502847045 | 2855 | 2845 | 2855 | 2845 | 7 |
| 592 | 20240112 | 094400 | 502827110 | 2855 | 2820 | 2855 | 2815 | 8724 |
| 593 | 20240112 | 094300 | 478116580 | 2815 | 2810 | 2835 | 2810 | 207 |
| 594 | 20240112 | 094200 | 477533515 | 2810 | 2820 | 2820 | 2810 | 2902 |
| 595 | 20240112 | 094100 | 469361455 | 2840 | 2840 | 2840 | 2840 | 25 |
| 596 | 20240112 | 094000 | 469290455 | 2835 | 2835 | 2835 | 2830 | 1209 |
| 597 | 20240112 | 093900 | 465863050 | 2835 | 2810 | 2835 | 2810 | 4894 |
| 598 | 20240112 | 093800 | 452057225 | 2820 | 2820 | 2820 | 2810 | 1627 |
| 599 | 20240112 | 093700 | 447484090 | 2820 | 2815 | 2820 | 2810 | 985 |
| 600 | 20240112 | 093600 | 444711425 | 2815 | 2815 | 2815 | 2810 | 1039 |
| 601 | 20240112 | 093500 | 441791280 | 2810 | 2825 | 2825 | 2810 | 1486 |
| 602 | 20240112 | 093400 | 437612070 | 2825 | 2825 | 2830 | 2825 | 1560 |
| 603 | 20240112 | 093300 | 433205065 | 2830 | 2825 | 2830 | 2825 | 1144 |
| 604 | 20240112 | 093200 | 429969755 | 2830 | 2830 | 2835 | 2825 | 1164 |
| 605 | 20240112 | 093100 | 426676485 | 2835 | 2835 | 2835 | 2830 | 4935 |
| 606 | 20240112 | 093000 | 412691905 | 2845 | 2845 | 2845 | 2845 | 6 |
| 607 | 20240112 | 092900 | 412674835 | 2830 | 2830 | 2830 | 2825 | 672 |
| 608 | 20240112 | 092800 | 410775715 | 2825 | 2845 | 2845 | 2825 | 6423 |
| 609 | 20240112 | 092700 | 392606585 | 2845 | 2855 | 2855 | 2845 | 157 |
| 610 | 20240112 | 092600 | 392159770 | 2855 | 2855 | 2855 | 2855 | 18 |
| 611 | 20240112 | 092500 | 392108380 | 2855 | 2840 | 2855 | 2835 | 767 |
| 612 | 20240112 | 092400 | 389933210 | 2865 | 2855 | 2865 | 2855 | 5302 |
| 613 | 20240112 | 092300 | 374745505 | 2860 | 2855 | 2860 | 2850 | 902 |
| 614 | 20240112 | 092200 | 372167930 | 2840 | 2820 | 2840 | 2810 | 3181 |
| 615 | 20240112 | 092100 | 363188785 | 2820 | 2830 | 2835 | 2820 | 3809 |
| 616 | 20240112 | 092000 | 352416235 | 2835 | 2850 | 2850 | 2835 | 1562 |
| 617 | 20240112 | 091900 | 347976200 | 2850 | 2815 | 2850 | 2810 | 4433 |
| 618 | 20240112 | 091800 | 335421765 | 2815 | 2800 | 2815 | 2795 | 6383 |
| 619 | 20240112 | 091700 | 317506990 | 2800 | 2810 | 2810 | 2795 | 10106 |
| 620 | 20240112 | 091600 | 289198545 | 2810 | 2840 | 2845 | 2805 | 2971 |
| 621 | 20240112 | 091500 | 280824555 | 2850 | 2845 | 2850 | 2835 | 4437 |
| 622 | 20240112 | 091400 | 268224640 | 2850 | 2860 | 2860 | 2840 | 4914 |
| 623 | 20240112 | 091300 | 254253300 | 2860 | 2855 | 2860 | 2840 | 2999 |
| 624 | 20240112 | 091200 | 245728365 | 2840 | 2855 | 2870 | 2840 | 9335 |
| 625 | 20240112 | 091100 | 219097470 | 2855 | 2865 | 2865 | 2850 | 6652 |
| 626 | 20240112 | 091000 | 200069810 | 2860 | 2885 | 2885 | 2860 | 2141 |
| 627 | 20240112 | 090900 | 193936550 | 2915 | 2915 | 2915 | 2865 | 3428 |
| 628 | 20240112 | 090800 | 184009385 | 2900 | 2920 | 2945 | 2900 | 6411 |
| 629 | 20240112 | 090700 | 165319950 | 2920 | 2935 | 2935 | 2900 | 5803 |
| 630 | 20240112 | 090600 | 148436750 | 2935 | 2935 | 2935 | 2915 | 2821 |
| 631 | 20240112 | 090500 | 140162115 | 2935 | 2935 | 2950 | 2930 | 9391 |
| 632 | 20240112 | 090400 | 112591885 | 2930 | 2875 | 2930 | 2875 | 17615 |
| 633 | 20240112 | 090300 | 61452455 | 2880 | 2880 | 2880 | 2835 | 3827 |
| 634 | 20240112 | 090200 | 50449485 | 2880 | 2875 | 2895 | 2865 | 806 |
| 635 | 20240112 | 090100 | 48132895 | 2875 | 2845 | 2890 | 2800 | 13214 |
| 636 | 20240112 | 090000 | 10322770 | 2845 | 2785 | 2845 | 2785 | 3706 |