29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 3 | 20240105 | 184700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20240105 | 184600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20240105 | 184500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20240105 | 184400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20240105 | 184300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20240105 | 184200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20240105 | 184100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20240105 | 184000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20240105 | 183900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20240105 | 183800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20240105 | 183700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20240105 | 183600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20240105 | 183500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20240105 | 183400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20240105 | 183300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20240105 | 183200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20240105 | 183100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20240105 | 183000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20240105 | 182900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20240105 | 182800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20240105 | 182700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20240105 | 182600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20240105 | 182500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20240105 | 182400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20240105 | 182300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20240105 | 182200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20240105 | 182100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20240105 | 182000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20240105 | 181900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20240105 | 181800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 33 | 20240105 | 181700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20240105 | 181600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20240105 | 181500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20240105 | 181400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20240105 | 181300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20240105 | 181200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20240105 | 181100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20240105 | 181000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20240105 | 180900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20240105 | 180800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20240105 | 180700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20240105 | 180600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20240105 | 180500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20240105 | 180400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20240105 | 180300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20240105 | 180200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20240105 | 180100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20240105 | 180000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20240105 | 175900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20240105 | 175800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20240105 | 175700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20240105 | 175600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20240105 | 175500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20240105 | 175400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20240105 | 175300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20240105 | 175200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20240105 | 175100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20240105 | 175000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20240105 | 174900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20240105 | 174800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 63 | 20240105 | 174700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20240105 | 174600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20240105 | 174500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20240105 | 174400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20240105 | 174300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20240105 | 174200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20240105 | 174100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20240105 | 174000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20240105 | 173900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20240105 | 173800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20240105 | 173700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20240105 | 173600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20240105 | 173500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20240105 | 173400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20240105 | 173300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20240105 | 173200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20240105 | 173100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20240105 | 173000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20240105 | 172900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20240105 | 172800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20240105 | 172700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20240105 | 172600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20240105 | 172500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20240105 | 172400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20240105 | 172300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20240105 | 172200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20240105 | 172100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20240105 | 172000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20240105 | 171900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20240105 | 171800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 93 | 20240105 | 171700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20240105 | 171600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20240105 | 171500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20240105 | 171400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20240105 | 171300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20240105 | 171200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20240105 | 171100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20240105 | 171000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20240105 | 170900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20240105 | 170800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20240105 | 170700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20240105 | 170600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20240105 | 170500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20240105 | 170400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20240105 | 170300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20240105 | 170200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20240105 | 170100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20240105 | 170000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20240105 | 165900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20240105 | 165800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20240105 | 165700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20240105 | 165600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20240105 | 165500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20240105 | 165400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20240105 | 165300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20240105 | 165200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20240105 | 165100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20240105 | 165000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20240105 | 164900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20240105 | 164800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 123 | 20240105 | 164700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20240105 | 164600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20240105 | 164500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20240105 | 164400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20240105 | 164300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20240105 | 164200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20240105 | 164100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20240105 | 164000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20240105 | 163900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20240105 | 163800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20240105 | 163700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20240105 | 163600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20240105 | 163500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20240105 | 163400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20240105 | 163300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20240105 | 163200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20240105 | 163100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20240105 | 163000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20240105 | 162900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20240105 | 162800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20240105 | 162700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20240105 | 162600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20240105 | 162500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20240105 | 162400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20240105 | 162300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20240105 | 162200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20240105 | 162100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20240105 | 162000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20240105 | 161900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20240105 | 161800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 153 | 20240105 | 161700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20240105 | 161600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20240105 | 161500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20240105 | 161400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20240105 | 161300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20240105 | 161200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20240105 | 161100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20240105 | 161000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20240105 | 160900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20240105 | 160800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20240105 | 160700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20240105 | 160600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20240105 | 160500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20240105 | 160400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20240105 | 160300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20240105 | 160200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20240105 | 160100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20240105 | 160000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20240105 | 155900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20240105 | 155800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20240105 | 155700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20240105 | 155600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20240105 | 155500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20240105 | 155400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20240105 | 155300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20240105 | 155200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20240105 | 155100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20240105 | 155000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20240105 | 154900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20240105 | 154800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 183 | 20240105 | 154700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20240105 | 154600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20240105 | 154500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20240105 | 154400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20240105 | 154300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20240105 | 154200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20240105 | 154100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20240105 | 154000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20240105 | 153900 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20240105 | 153800 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20240105 | 153700 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20240105 | 153600 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20240105 | 153500 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20240105 | 153400 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20240105 | 153300 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20240105 | 153200 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20240105 | 153100 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20240105 | 153000 | 2610523005 | 2760 | 2760 | 2760 | 2760 | 15278 |
| 201 | 20240105 | 152900 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 202 | 20240105 | 152800 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 203 | 20240105 | 152700 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 204 | 20240105 | 152600 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 205 | 20240105 | 152500 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 206 | 20240105 | 152400 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 207 | 20240105 | 152300 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 208 | 20240105 | 152200 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 209 | 20240105 | 152100 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 210 | 20240105 | 152000 | 2568355725 | 2765 | 2765 | 2765 | 2765 | 0 |
| 211 | 20240105 | 151900 | 2568355725 | 2765 | 2765 | 2765 | 2760 | 882 |
| 212 | 20240105 | 151800 | 2565918840 | 2760 | 2760 | 2765 | 2760 | 2823 |
| 213 | 20240105 | 151700 | 2558126925 | 2765 | 2765 | 2765 | 2760 | 1294 |
| 214 | 20240105 | 151600 | 2554554655 | 2760 | 2765 | 2770 | 2760 | 4232 |
| 215 | 20240105 | 151500 | 2542854030 | 2765 | 2765 | 2770 | 2760 | 21949 |
| 216 | 20240105 | 151400 | 2482165515 | 2765 | 2770 | 2770 | 2765 | 1026 |
| 217 | 20240105 | 151300 | 2479328040 | 2765 | 2770 | 2770 | 2765 | 650 |
| 218 | 20240105 | 151200 | 2477528070 | 2770 | 2770 | 2770 | 2765 | 2095 |
| 219 | 20240105 | 151100 | 2471734745 | 2770 | 2765 | 2770 | 2765 | 213 |
| 220 | 20240105 | 151000 | 2471145450 | 2765 | 2765 | 2765 | 2765 | 782 |
| 221 | 20240105 | 150900 | 2468983220 | 2765 | 2770 | 2770 | 2765 | 1027 |
| 222 | 20240105 | 150800 | 2466143430 | 2765 | 2765 | 2770 | 2765 | 3075 |
| 223 | 20240105 | 150700 | 2457641005 | 2765 | 2765 | 2770 | 2765 | 1368 |
| 224 | 20240105 | 150600 | 2453858385 | 2770 | 2770 | 2770 | 2765 | 1175 |
| 225 | 20240105 | 150500 | 2450608915 | 2770 | 2770 | 2770 | 2770 | 1011 |
| 226 | 20240105 | 150400 | 2447808445 | 2770 | 2765 | 2770 | 2765 | 1199 |
| 227 | 20240105 | 150300 | 2444487680 | 2765 | 2770 | 2770 | 2765 | 530 |
| 228 | 20240105 | 150200 | 2443022080 | 2765 | 2765 | 2765 | 2765 | 436 |
| 229 | 20240105 | 150100 | 2441816540 | 2765 | 2770 | 2770 | 2765 | 270 |
| 230 | 20240105 | 150000 | 2441069985 | 2765 | 2770 | 2770 | 2765 | 259 |
| 231 | 20240105 | 145900 | 2440353815 | 2765 | 2770 | 2770 | 2765 | 1637 |
| 232 | 20240105 | 145800 | 2435821670 | 2765 | 2770 | 2770 | 2765 | 1334 |
| 233 | 20240105 | 145700 | 2432129000 | 2770 | 2770 | 2770 | 2770 | 473 |
| 234 | 20240105 | 145600 | 2430818790 | 2770 | 2770 | 2770 | 2770 | 2295 |
| 235 | 20240105 | 145500 | 2424461640 | 2770 | 2770 | 2770 | 2765 | 161 |
| 236 | 20240105 | 145400 | 2424015925 | 2770 | 2770 | 2770 | 2770 | 33 |
| 237 | 20240105 | 145300 | 2423924515 | 2770 | 2770 | 2770 | 2765 | 483 |
| 238 | 20240105 | 145200 | 2422588130 | 2770 | 2770 | 2770 | 2770 | 1 |
| 239 | 20240105 | 145100 | 2422585360 | 2770 | 2765 | 2770 | 2765 | 1532 |
| 240 | 20240105 | 145000 | 2418345255 | 2765 | 2765 | 2770 | 2765 | 306 |
| 241 | 20240105 | 144900 | 2417499160 | 2765 | 2765 | 2770 | 2765 | 528 |
| 242 | 20240105 | 144800 | 2416039220 | 2765 | 2770 | 2770 | 2765 | 5070 |
| 243 | 20240105 | 144700 | 2402020665 | 2765 | 2765 | 2765 | 2765 | 452 |
| 244 | 20240105 | 144600 | 2400770885 | 2770 | 2770 | 2770 | 2765 | 455 |
| 245 | 20240105 | 144500 | 2399510735 | 2770 | 2770 | 2770 | 2770 | 50 |
| 246 | 20240105 | 144400 | 2399372235 | 2765 | 2765 | 2765 | 2765 | 5 |
| 247 | 20240105 | 144300 | 2399358410 | 2770 | 2765 | 2770 | 2765 | 1010 |
| 248 | 20240105 | 144200 | 2396565750 | 2760 | 2765 | 2765 | 2760 | 2227 |
| 249 | 20240105 | 144100 | 2390409920 | 2765 | 2765 | 2770 | 2765 | 1613 |
| 250 | 20240105 | 144000 | 2385949965 | 2765 | 2765 | 2765 | 2765 | 226 |
| 251 | 20240105 | 143900 | 2385325075 | 2765 | 2765 | 2765 | 2765 | 776 |
| 252 | 20240105 | 143800 | 2383179435 | 2760 | 2765 | 2765 | 2760 | 1234 |
| 253 | 20240105 | 143700 | 2379772440 | 2765 | 2760 | 2765 | 2760 | 1381 |
| 254 | 20240105 | 143600 | 2375955550 | 2760 | 2765 | 2765 | 2760 | 2091 |
| 255 | 20240105 | 143500 | 2370177920 | 2765 | 2770 | 2770 | 2765 | 1938 |
| 256 | 20240105 | 143400 | 2364816505 | 2760 | 2765 | 2770 | 2760 | 1474 |
| 257 | 20240105 | 143300 | 2360744505 | 2765 | 2770 | 2770 | 2760 | 142 |
| 258 | 20240105 | 143200 | 2360351890 | 2770 | 2760 | 2770 | 2760 | 108 |
| 259 | 20240105 | 143100 | 2360053295 | 2765 | 2770 | 2770 | 2760 | 12043 |
| 260 | 20240105 | 143000 | 2326754450 | 2765 | 2765 | 2770 | 2765 | 364 |
| 261 | 20240105 | 142900 | 2325747240 | 2765 | 2770 | 2770 | 2765 | 590 |
| 262 | 20240105 | 142800 | 2324114940 | 2770 | 2770 | 2770 | 2765 | 31 |
| 263 | 20240105 | 142700 | 2324029105 | 2770 | 2770 | 2770 | 2770 | 138 |
| 264 | 20240105 | 142600 | 2323646845 | 2770 | 2770 | 2770 | 2765 | 2461 |
| 265 | 20240105 | 142500 | 2316842005 | 2770 | 2770 | 2770 | 2770 | 61 |
| 266 | 20240105 | 142400 | 2316673035 | 2765 | 2770 | 2770 | 2765 | 330 |
| 267 | 20240105 | 142300 | 2315759710 | 2765 | 2770 | 2770 | 2765 | 400 |
| 268 | 20240105 | 142200 | 2314653560 | 2765 | 2770 | 2770 | 2765 | 1222 |
| 269 | 20240105 | 142100 | 2311274715 | 2770 | 2775 | 2775 | 2770 | 1579 |
| 270 | 20240105 | 142000 | 2306900615 | 2775 | 2775 | 2775 | 2775 | 10 |
| 271 | 20240105 | 141900 | 2306872865 | 2775 | 2770 | 2775 | 2770 | 380 |
| 272 | 20240105 | 141800 | 2305820255 | 2770 | 2770 | 2770 | 2765 | 42 |
| 273 | 20240105 | 141700 | 2305703920 | 2770 | 2770 | 2770 | 2765 | 71 |
| 274 | 20240105 | 141600 | 2305507300 | 2770 | 2765 | 2770 | 2765 | 508 |
| 275 | 20240105 | 141500 | 2304102640 | 2770 | 2770 | 2770 | 2770 | 254 |
| 276 | 20240105 | 141400 | 2303399060 | 2770 | 2765 | 2770 | 2765 | 106 |
| 277 | 20240105 | 141300 | 2303105965 | 2765 | 2765 | 2765 | 2765 | 146 |
| 278 | 20240105 | 141200 | 2302702275 | 2765 | 2770 | 2770 | 2765 | 2360 |
| 279 | 20240105 | 141100 | 2296176130 | 2770 | 2775 | 2775 | 2765 | 47 |
| 280 | 20240105 | 141000 | 2296045985 | 2770 | 2770 | 2775 | 2765 | 5573 |
| 281 | 20240105 | 140900 | 2280611270 | 2770 | 2770 | 2775 | 2765 | 5444 |
| 282 | 20240105 | 140800 | 2265531565 | 2770 | 2765 | 2770 | 2765 | 2123 |
| 283 | 20240105 | 140700 | 2259650870 | 2770 | 2770 | 2770 | 2770 | 1 |
| 284 | 20240105 | 140600 | 2259648100 | 2765 | 2765 | 2765 | 2765 | 0 |
| 285 | 20240105 | 140500 | 2259648100 | 2765 | 2765 | 2765 | 2765 | 2647 |
| 286 | 20240105 | 140400 | 2252329145 | 2770 | 2765 | 2770 | 2765 | 64 |
| 287 | 20240105 | 140300 | 2252152065 | 2770 | 2770 | 2770 | 2770 | 210 |
| 288 | 20240105 | 140200 | 2251570365 | 2770 | 2765 | 2775 | 2765 | 430 |
| 289 | 20240105 | 140100 | 2250379315 | 2765 | 2770 | 2770 | 2765 | 3551 |
| 290 | 20240105 | 140000 | 2240559250 | 2775 | 2765 | 2775 | 2765 | 3359 |
| 291 | 20240105 | 135900 | 2231255715 | 2765 | 2770 | 2770 | 2765 | 1215 |
| 292 | 20240105 | 135800 | 2227896235 | 2770 | 2765 | 2770 | 2765 | 1920 |
| 293 | 20240105 | 135700 | 2222587430 | 2765 | 2770 | 2770 | 2760 | 5507 |
| 294 | 20240105 | 135600 | 2207383020 | 2770 | 2765 | 2770 | 2765 | 1054 |
| 295 | 20240105 | 135500 | 2204468690 | 2765 | 2760 | 2765 | 2760 | 2661 |
| 296 | 20240105 | 135400 | 2197113730 | 2765 | 2770 | 2770 | 2765 | 9025 |
| 297 | 20240105 | 135300 | 2172159590 | 2770 | 2770 | 2770 | 2765 | 1083 |
| 298 | 20240105 | 135200 | 2169160015 | 2770 | 2770 | 2770 | 2770 | 83 |
| 299 | 20240105 | 135100 | 2168930105 | 2770 | 2770 | 2770 | 2765 | 1264 |
| 300 | 20240105 | 135000 | 2165433040 | 2770 | 2765 | 2770 | 2765 | 2652 |
| 301 | 20240105 | 134900 | 2158100250 | 2770 | 2770 | 2770 | 2770 | 3 |
| 302 | 20240105 | 134800 | 2158091940 | 2765 | 2765 | 2765 | 2765 | 1 |
| 303 | 20240105 | 134700 | 2158089175 | 2765 | 2770 | 2770 | 2765 | 25 |
| 304 | 20240105 | 134600 | 2158019940 | 2765 | 2765 | 2765 | 2765 | 336 |
| 305 | 20240105 | 134500 | 2157090900 | 2765 | 2765 | 2765 | 2765 | 1075 |
| 306 | 20240105 | 134400 | 2154118525 | 2770 | 2765 | 2770 | 2765 | 1240 |
| 307 | 20240105 | 134300 | 2150689825 | 2770 | 2765 | 2770 | 2765 | 314 |
| 308 | 20240105 | 134200 | 2149821600 | 2765 | 2765 | 2765 | 2765 | 2025 |
| 309 | 20240105 | 134100 | 2144222475 | 2765 | 2770 | 2770 | 2765 | 7645 |
| 310 | 20240105 | 134000 | 2123083440 | 2770 | 2770 | 2770 | 2765 | 2211 |
| 311 | 20240105 | 133900 | 2116961470 | 2770 | 2770 | 2770 | 2765 | 115 |
| 312 | 20240105 | 133800 | 2116643405 | 2770 | 2770 | 2770 | 2770 | 1 |
| 313 | 20240105 | 133700 | 2116640635 | 2765 | 2765 | 2765 | 2765 | 67 |
| 314 | 20240105 | 133600 | 2116455380 | 2765 | 2765 | 2765 | 2765 | 1144 |
| 315 | 20240105 | 133500 | 2113292220 | 2765 | 2770 | 2770 | 2765 | 603 |
| 316 | 20240105 | 133400 | 2111624770 | 2765 | 2765 | 2770 | 2765 | 10327 |
| 317 | 20240105 | 133300 | 2083070610 | 2765 | 2765 | 2765 | 2765 | 1257 |
| 318 | 20240105 | 133200 | 2079595005 | 2770 | 2770 | 2770 | 2770 | 3 |
| 319 | 20240105 | 133100 | 2079586695 | 2765 | 2765 | 2765 | 2765 | 1097 |
| 320 | 20240105 | 133000 | 2076553490 | 2765 | 2765 | 2765 | 2760 | 2863 |
| 321 | 20240105 | 132900 | 2068637795 | 2765 | 2765 | 2765 | 2765 | 541 |
| 322 | 20240105 | 132800 | 2067141930 | 2765 | 2765 | 2770 | 2765 | 393 |
| 323 | 20240105 | 132700 | 2066055185 | 2765 | 2765 | 2765 | 2765 | 1447 |
| 324 | 20240105 | 132600 | 2062054230 | 2765 | 2765 | 2765 | 2765 | 817 |
| 325 | 20240105 | 132500 | 2059795225 | 2765 | 2765 | 2765 | 2765 | 1102 |
| 326 | 20240105 | 132400 | 2056748195 | 2765 | 2765 | 2765 | 2760 | 2354 |
| 327 | 20240105 | 132300 | 2050240385 | 2765 | 2765 | 2765 | 2760 | 375 |
| 328 | 20240105 | 132200 | 2049203515 | 2760 | 2765 | 2765 | 2760 | 2619 |
| 329 | 20240105 | 132100 | 2041973655 | 2765 | 2765 | 2765 | 2760 | 4259 |
| 330 | 20240105 | 132000 | 2030197545 | 2765 | 2765 | 2765 | 2765 | 8516 |
| 331 | 20240105 | 131900 | 2006650805 | 2765 | 2765 | 2770 | 2765 | 5714 |
| 332 | 20240105 | 131800 | 1990851590 | 2765 | 2765 | 2765 | 2760 | 3326 |
| 333 | 20240105 | 131700 | 1981660200 | 2765 | 2760 | 2765 | 2760 | 145 |
| 334 | 20240105 | 131600 | 1981259875 | 2760 | 2765 | 2770 | 2760 | 28071 |
| 335 | 20240105 | 131500 | 1903644175 | 2770 | 2770 | 2770 | 2770 | 1085 |
| 336 | 20240105 | 131400 | 1900638725 | 2770 | 2770 | 2770 | 2770 | 199 |
| 337 | 20240105 | 131300 | 1900087495 | 2770 | 2770 | 2770 | 2770 | 252 |
| 338 | 20240105 | 131200 | 1899389455 | 2765 | 2770 | 2770 | 2765 | 1322 |
| 339 | 20240105 | 131100 | 1895731400 | 2770 | 2770 | 2770 | 2770 | 1071 |
| 340 | 20240105 | 131000 | 1892764730 | 2770 | 2770 | 2770 | 2765 | 10738 |
| 341 | 20240105 | 130900 | 1863020560 | 2775 | 2770 | 2775 | 2770 | 1055 |
| 342 | 20240105 | 130800 | 1860097935 | 2775 | 2770 | 2775 | 2770 | 501 |
| 343 | 20240105 | 130700 | 1858710160 | 2775 | 2775 | 2775 | 2775 | 135 |
| 344 | 20240105 | 130600 | 1858335535 | 2775 | 2770 | 2775 | 2770 | 1560 |
| 345 | 20240105 | 130500 | 1854014075 | 2775 | 2780 | 2780 | 2775 | 9 |
| 346 | 20240105 | 130400 | 1853989065 | 2775 | 2775 | 2780 | 2775 | 2039 |
| 347 | 20240105 | 130300 | 1848330690 | 2775 | 2775 | 2775 | 2775 | 205 |
| 348 | 20240105 | 130200 | 1847761815 | 2775 | 2775 | 2775 | 2775 | 410 |
| 349 | 20240105 | 130100 | 1846624065 | 2770 | 2775 | 2775 | 2770 | 456 |
| 350 | 20240105 | 130000 | 1845359025 | 2775 | 2775 | 2775 | 2775 | 172 |
| 351 | 20240105 | 125900 | 1844881725 | 2775 | 2775 | 2775 | 2775 | 52 |
| 352 | 20240105 | 125800 | 1844737425 | 2775 | 2775 | 2775 | 2775 | 417 |
| 353 | 20240105 | 125700 | 1843580250 | 2775 | 2770 | 2775 | 2770 | 1151 |
| 354 | 20240105 | 125600 | 1840390655 | 2775 | 2775 | 2775 | 2775 | 374 |
| 355 | 20240105 | 125500 | 1839352805 | 2775 | 2770 | 2775 | 2770 | 1268 |
| 356 | 20240105 | 125400 | 1835834735 | 2770 | 2775 | 2775 | 2770 | 116 |
| 357 | 20240105 | 125300 | 1835513390 | 2770 | 2775 | 2775 | 2770 | 502 |
| 358 | 20240105 | 125200 | 1834122840 | 2770 | 2770 | 2770 | 2770 | 39 |
| 359 | 20240105 | 125100 | 1834014810 | 2775 | 2775 | 2775 | 2775 | 22 |
| 360 | 20240105 | 125000 | 1833953760 | 2775 | 2770 | 2775 | 2770 | 321 |
| 361 | 20240105 | 124900 | 1833063935 | 2775 | 2770 | 2775 | 2770 | 37 |
| 362 | 20240105 | 124800 | 1832961275 | 2775 | 2770 | 2775 | 2770 | 514 |
| 363 | 20240105 | 124700 | 1831537435 | 2770 | 2770 | 2770 | 2770 | 515 |
| 364 | 20240105 | 124600 | 1830110885 | 2770 | 2770 | 2775 | 2770 | 457 |
| 365 | 20240105 | 124500 | 1828844970 | 2770 | 2770 | 2775 | 2765 | 2433 |
| 366 | 20240105 | 124400 | 1822110545 | 2770 | 2770 | 2775 | 2770 | 153 |
| 367 | 20240105 | 124300 | 1821686730 | 2770 | 2770 | 2770 | 2765 | 1422 |
| 368 | 20240105 | 124200 | 1817748615 | 2770 | 2770 | 2770 | 2765 | 1978 |
| 369 | 20240105 | 124100 | 1812274555 | 2770 | 2765 | 2770 | 2765 | 58 |
| 370 | 20240105 | 124000 | 1812114075 | 2770 | 2775 | 2775 | 2765 | 7898 |
| 371 | 20240105 | 123900 | 1790236495 | 2775 | 2770 | 2775 | 2770 | 323 |
| 372 | 20240105 | 123800 | 1789341770 | 2770 | 2775 | 2775 | 2770 | 2002 |
| 373 | 20240105 | 123700 | 1783793725 | 2775 | 2775 | 2775 | 2775 | 5363 |
| 374 | 20240105 | 123600 | 1768911400 | 2775 | 2775 | 2775 | 2775 | 66 |
| 375 | 20240105 | 123500 | 1768728250 | 2775 | 2775 | 2775 | 2770 | 737 |
| 376 | 20240105 | 123400 | 1766683675 | 2775 | 2775 | 2775 | 2770 | 325 |
| 377 | 20240105 | 123300 | 1765782375 | 2775 | 2775 | 2775 | 2770 | 1573 |
| 378 | 20240105 | 123200 | 1761417850 | 2775 | 2775 | 2775 | 2770 | 2030 |
| 379 | 20240105 | 123100 | 1755784735 | 2775 | 2775 | 2775 | 2775 | 1182 |
| 380 | 20240105 | 123000 | 1752504685 | 2775 | 2775 | 2775 | 2775 | 16 |
| 381 | 20240105 | 122900 | 1752460285 | 2775 | 2775 | 2775 | 2775 | 133 |
| 382 | 20240105 | 122800 | 1752091210 | 2770 | 2770 | 2770 | 2770 | 0 |
| 383 | 20240105 | 122700 | 1752091210 | 2770 | 2770 | 2770 | 2770 | 0 |
| 384 | 20240105 | 122600 | 1752091210 | 2770 | 2770 | 2775 | 2770 | 1403 |
| 385 | 20240105 | 122500 | 1748199395 | 2770 | 2770 | 2770 | 2765 | 2665 |
| 386 | 20240105 | 122400 | 1740817955 | 2770 | 2770 | 2770 | 2770 | 4756 |
| 387 | 20240105 | 122300 | 1727643835 | 2770 | 2770 | 2770 | 2770 | 2567 |
| 388 | 20240105 | 122200 | 1720533245 | 2770 | 2770 | 2770 | 2770 | 265 |
| 389 | 20240105 | 122100 | 1719799195 | 2765 | 2770 | 2770 | 2765 | 2376 |
| 390 | 20240105 | 122000 | 1713218015 | 2770 | 2775 | 2775 | 2770 | 10412 |
| 391 | 20240105 | 121900 | 1684376645 | 2775 | 2775 | 2775 | 2775 | 219 |
| 392 | 20240105 | 121800 | 1683768920 | 2775 | 2775 | 2775 | 2770 | 141 |
| 393 | 20240105 | 121700 | 1683378090 | 2775 | 2775 | 2775 | 2775 | 56 |
| 394 | 20240105 | 121600 | 1683222690 | 2775 | 2775 | 2775 | 2775 | 108 |
| 395 | 20240105 | 121500 | 1682922990 | 2775 | 2770 | 2775 | 2770 | 41 |
| 396 | 20240105 | 121400 | 1682809350 | 2770 | 2770 | 2775 | 2770 | 867 |
| 397 | 20240105 | 121300 | 1680407750 | 2770 | 2770 | 2770 | 2770 | 2249 |
| 398 | 20240105 | 121200 | 1674178020 | 2770 | 2775 | 2775 | 2770 | 9598 |
| 399 | 20240105 | 121100 | 1647591535 | 2770 | 2770 | 2770 | 2770 | 10 |
| 400 | 20240105 | 121000 | 1647563835 | 2770 | 2770 | 2770 | 2770 | 2000 |
| 401 | 20240105 | 120900 | 1642023835 | 2770 | 2770 | 2770 | 2770 | 626 |
| 402 | 20240105 | 120800 | 1640289815 | 2770 | 2775 | 2775 | 2770 | 1434 |
| 403 | 20240105 | 120700 | 1636317130 | 2775 | 2775 | 2775 | 2770 | 900 |
| 404 | 20240105 | 120600 | 1633819660 | 2775 | 2775 | 2775 | 2775 | 301 |
| 405 | 20240105 | 120500 | 1632984385 | 2775 | 2775 | 2775 | 2775 | 1055 |
| 406 | 20240105 | 120400 | 1630056760 | 2775 | 2775 | 2775 | 2775 | 2160 |
| 407 | 20240105 | 120300 | 1624062760 | 2770 | 2775 | 2775 | 2770 | 1763 |
| 408 | 20240105 | 120200 | 1619179070 | 2770 | 2770 | 2770 | 2770 | 1963 |
| 409 | 20240105 | 120100 | 1613741560 | 2775 | 2775 | 2775 | 2770 | 40 |
| 410 | 20240105 | 120000 | 1613630655 | 2775 | 2775 | 2775 | 2775 | 109 |
| 411 | 20240105 | 115900 | 1613328180 | 2775 | 2770 | 2775 | 2770 | 1533 |
| 412 | 20240105 | 115800 | 1609081460 | 2770 | 2770 | 2770 | 2770 | 6167 |
| 413 | 20240105 | 115700 | 1591998870 | 2770 | 2775 | 2775 | 2770 | 8245 |
| 414 | 20240105 | 115600 | 1569159950 | 2775 | 2775 | 2775 | 2775 | 230 |
| 415 | 20240105 | 115500 | 1568521700 | 2775 | 2775 | 2775 | 2775 | 139 |
| 416 | 20240105 | 115400 | 1568135975 | 2775 | 2775 | 2775 | 2775 | 3083 |
| 417 | 20240105 | 115300 | 1559580650 | 2775 | 2770 | 2775 | 2770 | 2095 |
| 418 | 20240105 | 115200 | 1553767575 | 2775 | 2775 | 2775 | 2770 | 3058 |
| 419 | 20240105 | 115100 | 1545291625 | 2775 | 2775 | 2775 | 2775 | 1482 |
| 420 | 20240105 | 115000 | 1541179075 | 2775 | 2775 | 2775 | 2770 | 10331 |
| 421 | 20240105 | 114900 | 1512515550 | 2775 | 2770 | 2775 | 2770 | 409 |
| 422 | 20240105 | 114800 | 1511381905 | 2770 | 2770 | 2770 | 2765 | 789 |
| 423 | 20240105 | 114700 | 1509197505 | 2770 | 2770 | 2770 | 2770 | 485 |
| 424 | 20240105 | 114600 | 1507854055 | 2770 | 2775 | 2775 | 2760 | 38467 |
| 425 | 20240105 | 114500 | 1401564210 | 2775 | 2785 | 2785 | 2775 | 2004 |
| 426 | 20240105 | 114400 | 1396002505 | 2785 | 2780 | 2785 | 2780 | 253 |
| 427 | 20240105 | 114300 | 1395298150 | 2780 | 2780 | 2780 | 2775 | 2826 |
| 428 | 20240105 | 114200 | 1387441995 | 2770 | 2765 | 2770 | 2765 | 4478 |
| 429 | 20240105 | 114100 | 1375049080 | 2765 | 2765 | 2770 | 2765 | 20780 |
| 430 | 20240105 | 114000 | 1317592355 | 2765 | 2770 | 2770 | 2765 | 7566 |
| 431 | 20240105 | 113900 | 1296671590 | 2770 | 2770 | 2775 | 2770 | 12631 |
| 432 | 20240105 | 113800 | 1261683440 | 2780 | 2775 | 2780 | 2770 | 4286 |
| 433 | 20240105 | 113700 | 1249810945 | 2765 | 2785 | 2785 | 2765 | 30273 |
| 434 | 20240105 | 113600 | 1165982415 | 2785 | 2785 | 2785 | 2780 | 15 |
| 435 | 20240105 | 113500 | 1165940645 | 2770 | 2780 | 2785 | 2770 | 43049 |
| 436 | 20240105 | 113400 | 1046444435 | 2785 | 2785 | 2790 | 2780 | 5181 |
| 437 | 20240105 | 113300 | 1032025710 | 2785 | 2785 | 2790 | 2785 | 2775 |
| 438 | 20240105 | 113200 | 1024294585 | 2790 | 2785 | 2790 | 2785 | 3512 |
| 439 | 20240105 | 113100 | 1014513655 | 2790 | 2790 | 2790 | 2790 | 2 |
| 440 | 20240105 | 113000 | 1014508075 | 2785 | 2790 | 2790 | 2785 | 603 |
| 441 | 20240105 | 112900 | 1012828705 | 2780 | 2790 | 2790 | 2780 | 5273 |
| 442 | 20240105 | 112800 | 998161935 | 2790 | 2790 | 2790 | 2790 | 285 |
| 443 | 20240105 | 112700 | 997366785 | 2790 | 2785 | 2790 | 2785 | 541 |
| 444 | 20240105 | 112600 | 995860045 | 2790 | 2785 | 2790 | 2785 | 165 |
| 445 | 20240105 | 112500 | 995400475 | 2790 | 2795 | 2795 | 2790 | 116 |
| 446 | 20240105 | 112400 | 995076565 | 2795 | 2780 | 2795 | 2780 | 147 |
| 447 | 20240105 | 112300 | 994667755 | 2780 | 2795 | 2795 | 2775 | 42676 |
| 448 | 20240105 | 112200 | 875960275 | 2795 | 2800 | 2800 | 2790 | 2590 |
| 449 | 20240105 | 112100 | 868732975 | 2795 | 2800 | 2800 | 2795 | 15 |
| 450 | 20240105 | 112000 | 868691025 | 2800 | 2800 | 2800 | 2790 | 24014 |
| 451 | 20240105 | 111900 | 801643850 | 2800 | 2800 | 2800 | 2800 | 0 |
| 452 | 20240105 | 111800 | 801643850 | 2800 | 2800 | 2800 | 2800 | 2348 |
| 453 | 20240105 | 111700 | 795069450 | 2800 | 2800 | 2800 | 2800 | 23 |
| 454 | 20240105 | 111600 | 795005050 | 2800 | 2800 | 2800 | 2800 | 2 |
| 455 | 20240105 | 111500 | 794999450 | 2795 | 2800 | 2800 | 2795 | 401 |
| 456 | 20240105 | 111400 | 793878650 | 2800 | 2800 | 2800 | 2800 | 101 |
| 457 | 20240105 | 111300 | 793595850 | 2800 | 2800 | 2800 | 2800 | 31 |
| 458 | 20240105 | 111200 | 793509050 | 2800 | 2805 | 2805 | 2800 | 251 |
| 459 | 20240105 | 111100 | 792806070 | 2800 | 2805 | 2805 | 2800 | 133 |
| 460 | 20240105 | 111000 | 792433565 | 2805 | 2800 | 2805 | 2795 | 637 |
| 461 | 20240105 | 110900 | 790650460 | 2800 | 2800 | 2800 | 2800 | 402 |
| 462 | 20240105 | 110800 | 789524860 | 2800 | 2800 | 2800 | 2800 | 1247 |
| 463 | 20240105 | 110700 | 786033260 | 2800 | 2800 | 2800 | 2795 | 84 |
| 464 | 20240105 | 110600 | 785798310 | 2800 | 2800 | 2800 | 2800 | 11 |
| 465 | 20240105 | 110500 | 785767510 | 2795 | 2800 | 2800 | 2795 | 1045 |
| 466 | 20240105 | 110400 | 782846645 | 2800 | 2800 | 2800 | 2800 | 754 |
| 467 | 20240105 | 110300 | 780735445 | 2800 | 2800 | 2800 | 2795 | 9302 |
| 468 | 20240105 | 110200 | 754723285 | 2800 | 2800 | 2805 | 2800 | 1750 |
| 469 | 20240105 | 110100 | 749823280 | 2800 | 2805 | 2805 | 2800 | 1005 |
| 470 | 20240105 | 110000 | 747009255 | 2805 | 2805 | 2805 | 2805 | 55 |
| 471 | 20240105 | 105900 | 746854980 | 2800 | 2800 | 2800 | 2800 | 2606 |
| 472 | 20240105 | 105800 | 739558180 | 2805 | 2800 | 2805 | 2800 | 115 |
| 473 | 20240105 | 105700 | 739236175 | 2800 | 2805 | 2805 | 2800 | 204 |
| 474 | 20240105 | 105600 | 738664955 | 2805 | 2800 | 2805 | 2800 | 479 |
| 475 | 20240105 | 105500 | 737321365 | 2800 | 2800 | 2800 | 2800 | 0 |
| 476 | 20240105 | 105400 | 737321365 | 2800 | 2805 | 2810 | 2800 | 415 |
| 477 | 20240105 | 105300 | 736157245 | 2800 | 2805 | 2805 | 2800 | 72 |
| 478 | 20240105 | 105200 | 735955640 | 2800 | 2800 | 2800 | 2800 | 99 |
| 479 | 20240105 | 105100 | 735678440 | 2810 | 2810 | 2810 | 2800 | 1440 |
| 480 | 20240105 | 105000 | 731640690 | 2810 | 2810 | 2810 | 2810 | 10 |
| 481 | 20240105 | 104900 | 731612590 | 2810 | 2805 | 2810 | 2805 | 39 |
| 482 | 20240105 | 104800 | 731503010 | 2805 | 2805 | 2805 | 2805 | 611 |
| 483 | 20240105 | 104700 | 729789155 | 2800 | 2810 | 2815 | 2800 | 2800 |
| 484 | 20240105 | 104600 | 721949090 | 2800 | 2800 | 2800 | 2800 | 548 |
| 485 | 20240105 | 104500 | 720414690 | 2800 | 2810 | 2815 | 2800 | 15738 |
| 486 | 20240105 | 104400 | 676307475 | 2810 | 2815 | 2815 | 2810 | 2004 |
| 487 | 20240105 | 104300 | 670676225 | 2815 | 2810 | 2815 | 2810 | 10 |
| 488 | 20240105 | 104200 | 670648120 | 2815 | 2815 | 2815 | 2815 | 0 |
| 489 | 20240105 | 104100 | 670648120 | 2815 | 2815 | 2815 | 2815 | 2083 |
| 490 | 20240105 | 104000 | 664784475 | 2815 | 2815 | 2820 | 2810 | 936 |
| 491 | 20240105 | 103900 | 662149655 | 2815 | 2815 | 2815 | 2815 | 1337 |
| 492 | 20240105 | 103800 | 658386000 | 2815 | 2810 | 2820 | 2810 | 8542 |
| 493 | 20240105 | 103700 | 634340270 | 2815 | 2810 | 2815 | 2810 | 922 |
| 494 | 20240105 | 103600 | 631748840 | 2810 | 2815 | 2815 | 2810 | 6797 |
| 495 | 20240105 | 103500 | 612625785 | 2810 | 2815 | 2815 | 2810 | 1004 |
| 496 | 20240105 | 103400 | 609804525 | 2815 | 2815 | 2815 | 2815 | 76 |
| 497 | 20240105 | 103300 | 609590585 | 2815 | 2815 | 2815 | 2815 | 35 |
| 498 | 20240105 | 103200 | 609492060 | 2815 | 2815 | 2815 | 2815 | 220 |
| 499 | 20240105 | 103100 | 608872760 | 2810 | 2815 | 2815 | 2810 | 4525 |
| 500 | 20240105 | 103000 | 596135395 | 2810 | 2810 | 2810 | 2810 | 611 |
| 501 | 20240105 | 102900 | 594418485 | 2810 | 2810 | 2815 | 2810 | 5022 |
| 502 | 20240105 | 102800 | 580306620 | 2810 | 2810 | 2810 | 2810 | 2579 |
| 503 | 20240105 | 102700 | 573059630 | 2810 | 2810 | 2815 | 2810 | 1281 |
| 504 | 20240105 | 102600 | 569459515 | 2815 | 2815 | 2815 | 2815 | 0 |
| 505 | 20240105 | 102500 | 569459515 | 2815 | 2810 | 2815 | 2810 | 3247 |
| 506 | 20240105 | 102400 | 560322510 | 2810 | 2810 | 2810 | 2810 | 50 |
| 507 | 20240105 | 102300 | 560182010 | 2810 | 2815 | 2815 | 2810 | 230 |
| 508 | 20240105 | 102200 | 559535635 | 2815 | 2810 | 2815 | 2810 | 110 |
| 509 | 20240105 | 102100 | 559226485 | 2810 | 2815 | 2815 | 2810 | 2150 |
| 510 | 20240105 | 102000 | 553179985 | 2815 | 2810 | 2815 | 2810 | 7034 |
| 511 | 20240105 | 101900 | 533410005 | 2810 | 2810 | 2810 | 2810 | 612 |
| 512 | 20240105 | 101800 | 531690285 | 2805 | 2805 | 2810 | 2805 | 4680 |
| 513 | 20240105 | 101700 | 518545115 | 2800 | 2805 | 2805 | 2800 | 569 |
| 514 | 20240105 | 101600 | 516949090 | 2800 | 2800 | 2800 | 2800 | 4905 |
| 515 | 20240105 | 101500 | 503215090 | 2805 | 2800 | 2805 | 2800 | 162 |
| 516 | 20240105 | 101400 | 502761430 | 2800 | 2805 | 2805 | 2800 | 7 |
| 517 | 20240105 | 101300 | 502741810 | 2805 | 2805 | 2805 | 2805 | 2599 |
| 518 | 20240105 | 101200 | 495451615 | 2805 | 2805 | 2805 | 2800 | 189 |
| 519 | 20240105 | 101100 | 494921495 | 2800 | 2805 | 2805 | 2800 | 3107 |
| 520 | 20240105 | 101000 | 486221855 | 2805 | 2805 | 2805 | 2805 | 116 |
| 521 | 20240105 | 100900 | 485896475 | 2805 | 2805 | 2805 | 2800 | 123 |
| 522 | 20240105 | 100800 | 485551560 | 2805 | 2805 | 2805 | 2800 | 749 |
| 523 | 20240105 | 100700 | 483451060 | 2805 | 2805 | 2805 | 2800 | 103 |
| 524 | 20240105 | 100600 | 483162650 | 2800 | 2810 | 2810 | 2800 | 3886 |
| 525 | 20240105 | 100500 | 472262425 | 2810 | 2810 | 2810 | 2805 | 91 |
| 526 | 20240105 | 100400 | 472007155 | 2810 | 2810 | 2810 | 2810 | 74 |
| 527 | 20240105 | 100300 | 471799215 | 2810 | 2810 | 2810 | 2810 | 24 |
| 528 | 20240105 | 100200 | 471731775 | 2810 | 2810 | 2810 | 2810 | 286 |
| 529 | 20240105 | 100100 | 470928115 | 2810 | 2810 | 2815 | 2805 | 2588 |
| 530 | 20240105 | 100000 | 463654620 | 2810 | 2815 | 2815 | 2810 | 65 |
| 531 | 20240105 | 095900 | 463471795 | 2810 | 2810 | 2815 | 2810 | 2699 |
| 532 | 20240105 | 095800 | 455886910 | 2810 | 2810 | 2815 | 2810 | 105 |
| 533 | 20240105 | 095700 | 455591855 | 2810 | 2810 | 2810 | 2810 | 2117 |
| 534 | 20240105 | 095600 | 449643085 | 2810 | 2805 | 2810 | 2805 | 5022 |
| 535 | 20240105 | 095500 | 435531380 | 2805 | 2805 | 2810 | 2805 | 111 |
| 536 | 20240105 | 095400 | 435219975 | 2810 | 2805 | 2810 | 2805 | 113 |
| 537 | 20240105 | 095300 | 434902845 | 2805 | 2810 | 2810 | 2805 | 6 |
| 538 | 20240105 | 095200 | 434885990 | 2810 | 2810 | 2810 | 2810 | 566 |
| 539 | 20240105 | 095100 | 433295530 | 2810 | 2805 | 2810 | 2805 | 2501 |
| 540 | 20240105 | 095000 | 426269720 | 2805 | 2810 | 2810 | 2805 | 1699 |
| 541 | 20240105 | 094900 | 421499005 | 2810 | 2800 | 2810 | 2800 | 2441 |
| 542 | 20240105 | 094800 | 414643680 | 2800 | 2805 | 2805 | 2800 | 421 |
| 543 | 20240105 | 094700 | 413464835 | 2800 | 2805 | 2805 | 2800 | 335 |
| 544 | 20240105 | 094600 | 412526160 | 2805 | 2805 | 2805 | 2805 | 988 |
| 545 | 20240105 | 094500 | 409754820 | 2805 | 2805 | 2805 | 2805 | 24 |
| 546 | 20240105 | 094400 | 409687500 | 2805 | 2805 | 2805 | 2805 | 0 |
| 547 | 20240105 | 094300 | 409687500 | 2805 | 2810 | 2810 | 2805 | 36 |
| 548 | 20240105 | 094200 | 409586345 | 2810 | 2805 | 2810 | 2800 | 2236 |
| 549 | 20240105 | 094100 | 403316860 | 2810 | 2805 | 2810 | 2800 | 384 |
| 550 | 20240105 | 094000 | 402239755 | 2805 | 2810 | 2810 | 2805 | 2275 |
| 551 | 20240105 | 093900 | 395848375 | 2805 | 2810 | 2810 | 2805 | 1270 |
| 552 | 20240105 | 093800 | 392279725 | 2810 | 2805 | 2810 | 2800 | 4095 |
| 553 | 20240105 | 093700 | 380777445 | 2805 | 2810 | 2810 | 2800 | 2848 |
| 554 | 20240105 | 093600 | 372794070 | 2805 | 2805 | 2810 | 2805 | 476 |
| 555 | 20240105 | 093500 | 371458550 | 2810 | 2805 | 2810 | 2805 | 2186 |
| 556 | 20240105 | 093400 | 365315990 | 2810 | 2810 | 2810 | 2800 | 69 |
| 557 | 20240105 | 093300 | 365122600 | 2810 | 2800 | 2810 | 2800 | 2795 |
| 558 | 20240105 | 093200 | 357284720 | 2805 | 2805 | 2805 | 2805 | 7665 |
| 559 | 20240105 | 093100 | 335784395 | 2795 | 2805 | 2805 | 2795 | 815 |
| 560 | 20240105 | 093000 | 333506445 | 2795 | 2800 | 2800 | 2795 | 2634 |
| 561 | 20240105 | 092900 | 326141315 | 2800 | 2800 | 2800 | 2800 | 988 |
| 562 | 20240105 | 092800 | 323374915 | 2800 | 2800 | 2800 | 2795 | 9563 |
| 563 | 20240105 | 092700 | 296618515 | 2805 | 2800 | 2805 | 2800 | 201 |
| 564 | 20240105 | 092600 | 296055710 | 2800 | 2800 | 2805 | 2800 | 1444 |
| 565 | 20240105 | 092500 | 292010010 | 2805 | 2800 | 2805 | 2795 | 2267 |
| 566 | 20240105 | 092400 | 285662585 | 2795 | 2800 | 2800 | 2795 | 4023 |
| 567 | 20240105 | 092300 | 274408220 | 2800 | 2795 | 2800 | 2790 | 10542 |
| 568 | 20240105 | 092200 | 244993335 | 2795 | 2800 | 2800 | 2790 | 10152 |
| 569 | 20240105 | 092100 | 216623650 | 2800 | 2795 | 2800 | 2795 | 3448 |
| 570 | 20240105 | 092000 | 206986485 | 2800 | 2800 | 2805 | 2800 | 568 |
| 571 | 20240105 | 091900 | 205395895 | 2800 | 2800 | 2800 | 2800 | 2440 |
| 572 | 20240105 | 091800 | 198563895 | 2800 | 2800 | 2800 | 2800 | 256 |
| 573 | 20240105 | 091700 | 197847095 | 2800 | 2800 | 2800 | 2800 | 1413 |
| 574 | 20240105 | 091600 | 193890695 | 2800 | 2800 | 2800 | 2795 | 2584 |
| 575 | 20240105 | 091500 | 186656635 | 2800 | 2800 | 2800 | 2795 | 9013 |
| 576 | 20240105 | 091400 | 161448335 | 2800 | 2800 | 2805 | 2795 | 3774 |
| 577 | 20240105 | 091300 | 150884375 | 2805 | 2805 | 2805 | 2800 | 1207 |
| 578 | 20240105 | 091200 | 147502945 | 2800 | 2805 | 2810 | 2800 | 363 |
| 579 | 20240105 | 091100 | 146485325 | 2810 | 2810 | 2810 | 2810 | 1300 |
| 580 | 20240105 | 091000 | 142832325 | 2810 | 2800 | 2810 | 2795 | 3781 |
| 581 | 20240105 | 090900 | 132237780 | 2800 | 2800 | 2805 | 2800 | 7942 |
| 582 | 20240105 | 090800 | 109999665 | 2805 | 2805 | 2810 | 2800 | 13749 |
| 583 | 20240105 | 090700 | 71448490 | 2805 | 2805 | 2810 | 2805 | 1163 |
| 584 | 20240105 | 090600 | 68186270 | 2805 | 2805 | 2810 | 2805 | 1555 |
| 585 | 20240105 | 090500 | 63823530 | 2805 | 2805 | 2810 | 2805 | 371 |
| 586 | 20240105 | 090400 | 62782840 | 2810 | 2810 | 2810 | 2810 | 1001 |
| 587 | 20240105 | 090300 | 59970030 | 2805 | 2805 | 2815 | 2805 | 1012 |
| 588 | 20240105 | 090200 | 57128950 | 2805 | 2800 | 2810 | 2800 | 4518 |
| 589 | 20240105 | 090100 | 44463395 | 2800 | 2810 | 2810 | 2800 | 13389 |
| 590 | 20240105 | 090000 | 6908240 | 2810 | 2805 | 2810 | 2805 | 2461 |