28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 3 | 20240109 | 183200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20240109 | 183100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20240109 | 183000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20240109 | 182900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20240109 | 182800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20240109 | 182700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20240109 | 182600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20240109 | 182500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20240109 | 182400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20240109 | 182300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20240109 | 182200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20240109 | 182100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20240109 | 182000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20240109 | 181900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20240109 | 181800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20240109 | 181700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20240109 | 181600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20240109 | 181500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20240109 | 181400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20240109 | 181300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20240109 | 181200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20240109 | 181100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20240109 | 181000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20240109 | 180900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20240109 | 180800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20240109 | 180700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20240109 | 180600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20240109 | 180500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20240109 | 180400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20240109 | 180300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 33 | 20240109 | 180200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20240109 | 180100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20240109 | 180000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20240109 | 175900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20240109 | 175800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20240109 | 175700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20240109 | 175600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20240109 | 175500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20240109 | 175400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20240109 | 175300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20240109 | 175200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20240109 | 175100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20240109 | 175000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20240109 | 174900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20240109 | 174800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20240109 | 174700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20240109 | 174600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20240109 | 174500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20240109 | 174400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20240109 | 174300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20240109 | 174200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20240109 | 174100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20240109 | 174000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20240109 | 173900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20240109 | 173800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20240109 | 173700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20240109 | 173600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20240109 | 173500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20240109 | 173400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20240109 | 173300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 63 | 20240109 | 173200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20240109 | 173100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20240109 | 173000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20240109 | 172900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20240109 | 172800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20240109 | 172700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20240109 | 172600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20240109 | 172500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20240109 | 172400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20240109 | 172300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20240109 | 172200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20240109 | 172100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20240109 | 172000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20240109 | 171900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20240109 | 171800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20240109 | 171700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20240109 | 171600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20240109 | 171500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20240109 | 171400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20240109 | 171300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20240109 | 171200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20240109 | 171100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20240109 | 171000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20240109 | 170900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20240109 | 170800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20240109 | 170700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20240109 | 170600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20240109 | 170500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20240109 | 170400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20240109 | 170300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 93 | 20240109 | 170200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20240109 | 170100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20240109 | 170000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20240109 | 165900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20240109 | 165800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20240109 | 165700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20240109 | 165600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20240109 | 165500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20240109 | 165400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20240109 | 165300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20240109 | 165200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20240109 | 165100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20240109 | 165000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20240109 | 164900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20240109 | 164800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20240109 | 164700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20240109 | 164600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20240109 | 164500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20240109 | 164400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20240109 | 164300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20240109 | 164200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20240109 | 164100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20240109 | 164000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20240109 | 163900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20240109 | 163800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20240109 | 163700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20240109 | 163600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20240109 | 163500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20240109 | 163400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20240109 | 163300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 123 | 20240109 | 163200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20240109 | 163100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20240109 | 163000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20240109 | 162900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20240109 | 162800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20240109 | 162700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20240109 | 162600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20240109 | 162500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20240109 | 162400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20240109 | 162300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20240109 | 162200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20240109 | 162100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20240109 | 162000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20240109 | 161900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20240109 | 161800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20240109 | 161700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20240109 | 161600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20240109 | 161500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20240109 | 161400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20240109 | 161300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20240109 | 161200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20240109 | 161100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20240109 | 161000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20240109 | 160900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20240109 | 160800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20240109 | 160700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20240109 | 160600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20240109 | 160500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20240109 | 160400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20240109 | 160300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 153 | 20240109 | 160200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20240109 | 160100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20240109 | 160000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20240109 | 155900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20240109 | 155800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20240109 | 155700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20240109 | 155600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20240109 | 155500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20240109 | 155400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20240109 | 155300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20240109 | 155200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20240109 | 155100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20240109 | 155000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20240109 | 154900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20240109 | 154800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20240109 | 154700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20240109 | 154600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20240109 | 154500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20240109 | 154400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20240109 | 154300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20240109 | 154200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20240109 | 154100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20240109 | 154000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20240109 | 153900 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20240109 | 153800 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20240109 | 153700 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20240109 | 153600 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20240109 | 153500 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20240109 | 153400 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20240109 | 153300 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 183 | 20240109 | 153200 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20240109 | 153100 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20240109 | 153000 | 1670600505 | 2885 | 2885 | 2885 | 2885 | 9079 |
| 186 | 20240109 | 152900 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 187 | 20240109 | 152800 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 188 | 20240109 | 152700 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 189 | 20240109 | 152600 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 190 | 20240109 | 152500 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 191 | 20240109 | 152400 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 192 | 20240109 | 152300 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 193 | 20240109 | 152200 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 194 | 20240109 | 152100 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 195 | 20240109 | 152000 | 1644407590 | 2890 | 2890 | 2890 | 2890 | 0 |
| 196 | 20240109 | 151900 | 1644407590 | 2890 | 2880 | 2890 | 2880 | 2908 |
| 197 | 20240109 | 151800 | 1636019755 | 2880 | 2870 | 2880 | 2870 | 453 |
| 198 | 20240109 | 151700 | 1634716115 | 2870 | 2875 | 2875 | 2870 | 791 |
| 199 | 20240109 | 151600 | 1632443610 | 2875 | 2870 | 2875 | 2870 | 1317 |
| 200 | 20240109 | 151500 | 1628662800 | 2870 | 2865 | 2870 | 2865 | 6321 |
| 201 | 20240109 | 151400 | 1610547385 | 2865 | 2870 | 2870 | 2865 | 556 |
| 202 | 20240109 | 151300 | 1608953665 | 2870 | 2870 | 2880 | 2870 | 7018 |
| 203 | 20240109 | 151200 | 1588792970 | 2870 | 2880 | 2880 | 2870 | 2957 |
| 204 | 20240109 | 151100 | 1580292030 | 2880 | 2865 | 2880 | 2865 | 3 |
| 205 | 20240109 | 151000 | 1580283405 | 2865 | 2865 | 2865 | 2865 | 182 |
| 206 | 20240109 | 150900 | 1579761975 | 2865 | 2870 | 2870 | 2865 | 361 |
| 207 | 20240109 | 150800 | 1578727670 | 2870 | 2870 | 2870 | 2870 | 81 |
| 208 | 20240109 | 150700 | 1578495200 | 2880 | 2880 | 2880 | 2870 | 2654 |
| 209 | 20240109 | 150600 | 1570878200 | 2870 | 2880 | 2880 | 2870 | 623 |
| 210 | 20240109 | 150500 | 1569084460 | 2885 | 2885 | 2885 | 2885 | 0 |
| 211 | 20240109 | 150400 | 1569084460 | 2885 | 2865 | 2885 | 2865 | 1023 |
| 212 | 20240109 | 150300 | 1566134805 | 2865 | 2875 | 2875 | 2865 | 3345 |
| 213 | 20240109 | 150200 | 1556549160 | 2875 | 2880 | 2880 | 2875 | 461 |
| 214 | 20240109 | 150100 | 1555222760 | 2890 | 2885 | 2890 | 2880 | 955 |
| 215 | 20240109 | 150000 | 1552466980 | 2890 | 2895 | 2895 | 2885 | 1320 |
| 216 | 20240109 | 145900 | 1548653835 | 2900 | 2895 | 2900 | 2895 | 1123 |
| 217 | 20240109 | 145800 | 1545401985 | 2895 | 2895 | 2895 | 2880 | 466 |
| 218 | 20240109 | 145700 | 1544055465 | 2875 | 2880 | 2895 | 2875 | 5269 |
| 219 | 20240109 | 145600 | 1528827360 | 2865 | 2875 | 2880 | 2865 | 575 |
| 220 | 20240109 | 145500 | 1527175920 | 2860 | 2860 | 2860 | 2860 | 220 |
| 221 | 20240109 | 145400 | 1526546720 | 2860 | 2870 | 2870 | 2860 | 448 |
| 222 | 20240109 | 145300 | 1525262660 | 2860 | 2860 | 2860 | 2860 | 170 |
| 223 | 20240109 | 145200 | 1524776460 | 2860 | 2860 | 2860 | 2860 | 170 |
| 224 | 20240109 | 145100 | 1524290260 | 2870 | 2860 | 2870 | 2860 | 1288 |
| 225 | 20240109 | 145000 | 1520595390 | 2870 | 2860 | 2870 | 2860 | 2277 |
| 226 | 20240109 | 144900 | 1514083160 | 2860 | 2850 | 2860 | 2850 | 230 |
| 227 | 20240109 | 144800 | 1513427180 | 2845 | 2855 | 2855 | 2845 | 678 |
| 228 | 20240109 | 144700 | 1511491500 | 2855 | 2855 | 2855 | 2855 | 0 |
| 229 | 20240109 | 144600 | 1511491500 | 2855 | 2855 | 2855 | 2855 | 2 |
| 230 | 20240109 | 144500 | 1511485790 | 2845 | 2845 | 2845 | 2845 | 5 |
| 231 | 20240109 | 144400 | 1511471565 | 2845 | 2845 | 2845 | 2845 | 251 |
| 232 | 20240109 | 144300 | 1510757470 | 2850 | 2850 | 2850 | 2850 | 210 |
| 233 | 20240109 | 144200 | 1510158970 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20240109 | 144100 | 1510158970 | 2850 | 2850 | 2850 | 2850 | 166 |
| 235 | 20240109 | 144000 | 1509685870 | 2850 | 2845 | 2850 | 2845 | 369 |
| 236 | 20240109 | 143900 | 1508635600 | 2845 | 2845 | 2845 | 2845 | 0 |
| 237 | 20240109 | 143800 | 1508635600 | 2845 | 2845 | 2845 | 2845 | 1 |
| 238 | 20240109 | 143700 | 1508632755 | 2845 | 2845 | 2845 | 2845 | 1492 |
| 239 | 20240109 | 143600 | 1504388015 | 2845 | 2850 | 2850 | 2845 | 215 |
| 240 | 20240109 | 143500 | 1503776290 | 2850 | 2850 | 2850 | 2850 | 100 |
| 241 | 20240109 | 143400 | 1503491290 | 2850 | 2850 | 2850 | 2850 | 226 |
| 242 | 20240109 | 143300 | 1502847190 | 2850 | 2855 | 2855 | 2850 | 708 |
| 243 | 20240109 | 143200 | 1500828350 | 2855 | 2855 | 2855 | 2855 | 156 |
| 244 | 20240109 | 143100 | 1500382970 | 2855 | 2855 | 2855 | 2855 | 860 |
| 245 | 20240109 | 143000 | 1497927670 | 2855 | 2855 | 2855 | 2855 | 600 |
| 246 | 20240109 | 142900 | 1496214670 | 2855 | 2855 | 2855 | 2850 | 823 |
| 247 | 20240109 | 142800 | 1493867505 | 2850 | 2845 | 2850 | 2845 | 171 |
| 248 | 20240109 | 142700 | 1493380175 | 2860 | 2860 | 2860 | 2835 | 3346 |
| 249 | 20240109 | 142600 | 1483848590 | 2860 | 2860 | 2865 | 2860 | 1137 |
| 250 | 20240109 | 142500 | 1480595270 | 2860 | 2860 | 2860 | 2860 | 11 |
| 251 | 20240109 | 142400 | 1480563810 | 2860 | 2860 | 2860 | 2860 | 1 |
| 252 | 20240109 | 142300 | 1480560950 | 2860 | 2865 | 2865 | 2860 | 1375 |
| 253 | 20240109 | 142200 | 1476627080 | 2860 | 2860 | 2860 | 2860 | 0 |
| 254 | 20240109 | 142100 | 1476627080 | 2860 | 2860 | 2860 | 2860 | 0 |
| 255 | 20240109 | 142000 | 1476627080 | 2860 | 2870 | 2870 | 2860 | 769 |
| 256 | 20240109 | 141900 | 1474423895 | 2870 | 2870 | 2870 | 2870 | 0 |
| 257 | 20240109 | 141800 | 1474423895 | 2870 | 2870 | 2870 | 2865 | 819 |
| 258 | 20240109 | 141700 | 1472074265 | 2870 | 2865 | 2870 | 2865 | 88 |
| 259 | 20240109 | 141600 | 1471822065 | 2865 | 2865 | 2865 | 2865 | 1414 |
| 260 | 20240109 | 141500 | 1467770955 | 2865 | 2865 | 2865 | 2865 | 0 |
| 261 | 20240109 | 141400 | 1467770955 | 2865 | 2865 | 2865 | 2865 | 0 |
| 262 | 20240109 | 141300 | 1467770955 | 2865 | 2855 | 2865 | 2855 | 1298 |
| 263 | 20240109 | 141200 | 1464065155 | 2865 | 2865 | 2865 | 2865 | 0 |
| 264 | 20240109 | 141100 | 1464065155 | 2865 | 2865 | 2865 | 2865 | 3 |
| 265 | 20240109 | 141000 | 1464056560 | 2865 | 2865 | 2865 | 2865 | 30 |
| 266 | 20240109 | 140900 | 1463970610 | 2865 | 2865 | 2865 | 2865 | 133 |
| 267 | 20240109 | 140800 | 1463589565 | 2870 | 2870 | 2870 | 2870 | 0 |
| 268 | 20240109 | 140700 | 1463589565 | 2870 | 2860 | 2870 | 2860 | 2250 |
| 269 | 20240109 | 140600 | 1457152315 | 2855 | 2855 | 2860 | 2855 | 283 |
| 270 | 20240109 | 140500 | 1456344345 | 2850 | 2850 | 2860 | 2850 | 52 |
| 271 | 20240109 | 140400 | 1456196135 | 2855 | 2855 | 2855 | 2855 | 1712 |
| 272 | 20240109 | 140300 | 1451308375 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 273 | 20240109 | 140200 | 1445598375 | 2855 | 2840 | 2855 | 2840 | 2759 |
| 274 | 20240109 | 140100 | 1437722865 | 2855 | 2855 | 2855 | 2855 | 3 |
| 275 | 20240109 | 140000 | 1437714300 | 2850 | 2845 | 2850 | 2845 | 2173 |
| 276 | 20240109 | 135900 | 1431521410 | 2845 | 2845 | 2850 | 2845 | 3004 |
| 277 | 20240109 | 135800 | 1422960370 | 2850 | 2850 | 2850 | 2850 | 0 |
| 278 | 20240109 | 135700 | 1422960370 | 2850 | 2850 | 2850 | 2850 | 0 |
| 279 | 20240109 | 135600 | 1422960370 | 2850 | 2835 | 2850 | 2835 | 116 |
| 280 | 20240109 | 135500 | 1422631495 | 2835 | 2850 | 2850 | 2835 | 1274 |
| 281 | 20240109 | 135400 | 1419001610 | 2850 | 2850 | 2850 | 2850 | 3 |
| 282 | 20240109 | 135300 | 1418993060 | 2850 | 2850 | 2850 | 2850 | 0 |
| 283 | 20240109 | 135200 | 1418993060 | 2850 | 2850 | 2850 | 2850 | 1 |
| 284 | 20240109 | 135100 | 1418990210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 285 | 20240109 | 135000 | 1418990210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 286 | 20240109 | 134900 | 1418990210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 287 | 20240109 | 134800 | 1418990210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 288 | 20240109 | 134700 | 1418990210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 289 | 20240109 | 134600 | 1418990210 | 2850 | 2850 | 2850 | 2850 | 0 |
| 290 | 20240109 | 134500 | 1418990210 | 2850 | 2850 | 2850 | 2850 | 201 |
| 291 | 20240109 | 134400 | 1418417360 | 2840 | 2835 | 2840 | 2835 | 224 |
| 292 | 20240109 | 134300 | 1417781525 | 2835 | 2840 | 2840 | 2835 | 482 |
| 293 | 20240109 | 134200 | 1416412820 | 2850 | 2850 | 2850 | 2850 | 0 |
| 294 | 20240109 | 134100 | 1416412820 | 2850 | 2840 | 2850 | 2840 | 595 |
| 295 | 20240109 | 134000 | 1414722970 | 2840 | 2845 | 2845 | 2840 | 347 |
| 296 | 20240109 | 133900 | 1413736490 | 2840 | 2840 | 2840 | 2840 | 0 |
| 297 | 20240109 | 133800 | 1413736490 | 2840 | 2840 | 2840 | 2840 | 15 |
| 298 | 20240109 | 133700 | 1413693890 | 2850 | 2855 | 2855 | 2850 | 21 |
| 299 | 20240109 | 133600 | 1413634035 | 2845 | 2845 | 2845 | 2845 | 0 |
| 300 | 20240109 | 133500 | 1413634035 | 2845 | 2845 | 2845 | 2840 | 377 |
| 301 | 20240109 | 133400 | 1412562975 | 2845 | 2845 | 2845 | 2845 | 181 |
| 302 | 20240109 | 133300 | 1412048030 | 2845 | 2855 | 2855 | 2845 | 696 |
| 303 | 20240109 | 133200 | 1410067820 | 2855 | 2845 | 2855 | 2845 | 364 |
| 304 | 20240109 | 133100 | 1409029740 | 2840 | 2840 | 2840 | 2840 | 0 |
| 305 | 20240109 | 133000 | 1409029740 | 2840 | 2840 | 2840 | 2840 | 15 |
| 306 | 20240109 | 132900 | 1408987140 | 2840 | 2840 | 2840 | 2840 | 110 |
| 307 | 20240109 | 132800 | 1408674740 | 2845 | 2840 | 2845 | 2840 | 1107 |
| 308 | 20240109 | 132700 | 1405528465 | 2840 | 2845 | 2845 | 2840 | 402 |
| 309 | 20240109 | 132600 | 1404386775 | 2840 | 2840 | 2840 | 2840 | 41 |
| 310 | 20240109 | 132500 | 1404270335 | 2840 | 2840 | 2840 | 2840 | 286 |
| 311 | 20240109 | 132400 | 1403458095 | 2840 | 2840 | 2840 | 2840 | 21 |
| 312 | 20240109 | 132300 | 1403398455 | 2840 | 2840 | 2840 | 2840 | 2183 |
| 313 | 20240109 | 132200 | 1397198735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 314 | 20240109 | 132100 | 1397198735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 315 | 20240109 | 132000 | 1397198735 | 2845 | 2845 | 2845 | 2845 | 1 |
| 316 | 20240109 | 131900 | 1397195890 | 2845 | 2845 | 2845 | 2845 | 100 |
| 317 | 20240109 | 131800 | 1396911390 | 2850 | 2850 | 2850 | 2850 | 1347 |
| 318 | 20240109 | 131700 | 1393072440 | 2855 | 2845 | 2855 | 2845 | 13 |
| 319 | 20240109 | 131600 | 1393035445 | 2845 | 2840 | 2845 | 2840 | 120 |
| 320 | 20240109 | 131500 | 1392694525 | 2845 | 2845 | 2845 | 2845 | 0 |
| 321 | 20240109 | 131400 | 1392694525 | 2845 | 2845 | 2845 | 2845 | 236 |
| 322 | 20240109 | 131300 | 1392023105 | 2845 | 2845 | 2845 | 2845 | 30 |
| 323 | 20240109 | 131200 | 1391937755 | 2845 | 2845 | 2845 | 2845 | 5 |
| 324 | 20240109 | 131100 | 1391923530 | 2855 | 2850 | 2855 | 2850 | 503 |
| 325 | 20240109 | 131000 | 1390487480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 326 | 20240109 | 130900 | 1390487480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 327 | 20240109 | 130800 | 1390487480 | 2860 | 2860 | 2860 | 2860 | 1 |
| 328 | 20240109 | 130700 | 1390484620 | 2840 | 2840 | 2840 | 2840 | 35 |
| 329 | 20240109 | 130600 | 1390385220 | 2840 | 2840 | 2840 | 2840 | 0 |
| 330 | 20240109 | 130500 | 1390385220 | 2840 | 2840 | 2840 | 2840 | 1886 |
| 331 | 20240109 | 130400 | 1385028980 | 2840 | 2840 | 2840 | 2840 | 0 |
| 332 | 20240109 | 130300 | 1385028980 | 2840 | 2840 | 2840 | 2840 | 0 |
| 333 | 20240109 | 130200 | 1385028980 | 2840 | 2840 | 2840 | 2840 | 4532 |
| 334 | 20240109 | 130100 | 1372158100 | 2840 | 2850 | 2850 | 2840 | 367 |
| 335 | 20240109 | 130000 | 1371115195 | 2865 | 2865 | 2865 | 2865 | 6 |
| 336 | 20240109 | 125900 | 1371098005 | 2865 | 2865 | 2865 | 2865 | 17638 |
| 337 | 20240109 | 125800 | 1320565135 | 2865 | 2865 | 2865 | 2865 | 0 |
| 338 | 20240109 | 125700 | 1320565135 | 2865 | 2865 | 2865 | 2865 | 140 |
| 339 | 20240109 | 125600 | 1320164035 | 2865 | 2860 | 2865 | 2855 | 75 |
| 340 | 20240109 | 125500 | 1319949360 | 2860 | 2860 | 2860 | 2860 | 1223 |
| 341 | 20240109 | 125400 | 1316451580 | 2860 | 2860 | 2860 | 2860 | 5 |
| 342 | 20240109 | 125300 | 1316437280 | 2850 | 2850 | 2850 | 2850 | 193 |
| 343 | 20240109 | 125200 | 1315887230 | 2850 | 2835 | 2850 | 2835 | 627 |
| 344 | 20240109 | 125100 | 1314102185 | 2835 | 2835 | 2835 | 2835 | 0 |
| 345 | 20240109 | 125000 | 1314102185 | 2835 | 2840 | 2840 | 2835 | 1537 |
| 346 | 20240109 | 124900 | 1309741930 | 2840 | 2840 | 2840 | 2840 | 100 |
| 347 | 20240109 | 124800 | 1309457930 | 2840 | 2850 | 2850 | 2840 | 1031 |
| 348 | 20240109 | 124700 | 1306529850 | 2850 | 2840 | 2850 | 2840 | 147 |
| 349 | 20240109 | 124600 | 1306112080 | 2840 | 2840 | 2840 | 2840 | 0 |
| 350 | 20240109 | 124500 | 1306112080 | 2840 | 2840 | 2840 | 2840 | 410 |
| 351 | 20240109 | 124400 | 1304947680 | 2840 | 2840 | 2840 | 2840 | 292 |
| 352 | 20240109 | 124300 | 1304118400 | 2860 | 2860 | 2860 | 2860 | 2 |
| 353 | 20240109 | 124200 | 1304112680 | 2840 | 2840 | 2840 | 2840 | 24 |
| 354 | 20240109 | 124100 | 1304044520 | 2860 | 2860 | 2860 | 2860 | 100 |
| 355 | 20240109 | 124000 | 1303758520 | 2860 | 2845 | 2860 | 2840 | 116 |
| 356 | 20240109 | 123900 | 1303428460 | 2845 | 2850 | 2850 | 2845 | 30 |
| 357 | 20240109 | 123800 | 1303343065 | 2860 | 2845 | 2860 | 2840 | 10112 |
| 358 | 20240109 | 123700 | 1274598380 | 2840 | 2845 | 2845 | 2840 | 650 |
| 359 | 20240109 | 123600 | 1272750690 | 2845 | 2845 | 2845 | 2845 | 1124 |
| 360 | 20240109 | 123500 | 1269552910 | 2845 | 2850 | 2850 | 2845 | 240 |
| 361 | 20240109 | 123400 | 1268869505 | 2850 | 2850 | 2850 | 2850 | 1655 |
| 362 | 20240109 | 123300 | 1264152755 | 2860 | 2855 | 2860 | 2855 | 222 |
| 363 | 20240109 | 123200 | 1263518190 | 2855 | 2855 | 2855 | 2855 | 209 |
| 364 | 20240109 | 123100 | 1262921495 | 2855 | 2850 | 2855 | 2850 | 272 |
| 365 | 20240109 | 123000 | 1262145095 | 2855 | 2860 | 2860 | 2850 | 104 |
| 366 | 20240109 | 122900 | 1261848020 | 2860 | 2860 | 2860 | 2855 | 4032 |
| 367 | 20240109 | 122800 | 1250317000 | 2860 | 2860 | 2860 | 2860 | 3045 |
| 368 | 20240109 | 122700 | 1241608300 | 2860 | 2865 | 2865 | 2860 | 597 |
| 369 | 20240109 | 122600 | 1239899685 | 2870 | 2870 | 2870 | 2865 | 2332 |
| 370 | 20240109 | 122500 | 1233214485 | 2870 | 2865 | 2870 | 2865 | 477 |
| 371 | 20240109 | 122400 | 1231845675 | 2870 | 2870 | 2870 | 2870 | 0 |
| 372 | 20240109 | 122300 | 1231845675 | 2870 | 2870 | 2870 | 2870 | 0 |
| 373 | 20240109 | 122200 | 1231845675 | 2870 | 2870 | 2870 | 2870 | 1409 |
| 374 | 20240109 | 122100 | 1227801845 | 2870 | 2870 | 2870 | 2870 | 23 |
| 375 | 20240109 | 122000 | 1227735835 | 2875 | 2875 | 2875 | 2875 | 1 |
| 376 | 20240109 | 121900 | 1227732960 | 2875 | 2875 | 2875 | 2875 | 224 |
| 377 | 20240109 | 121800 | 1227088960 | 2870 | 2875 | 2875 | 2870 | 287 |
| 378 | 20240109 | 121700 | 1226265020 | 2875 | 2895 | 2895 | 2870 | 369 |
| 379 | 20240109 | 121600 | 1225205465 | 2875 | 2880 | 2895 | 2875 | 368 |
| 380 | 20240109 | 121500 | 1224144320 | 2880 | 2880 | 2900 | 2880 | 122 |
| 381 | 20240109 | 121400 | 1223792540 | 2880 | 2880 | 2885 | 2880 | 110 |
| 382 | 20240109 | 121300 | 1223475465 | 2880 | 2880 | 2880 | 2880 | 0 |
| 383 | 20240109 | 121200 | 1223475465 | 2880 | 2900 | 2900 | 2880 | 680 |
| 384 | 20240109 | 121100 | 1221507065 | 2895 | 2895 | 2895 | 2895 | 500 |
| 385 | 20240109 | 121000 | 1220059565 | 2895 | 2885 | 2895 | 2885 | 447 |
| 386 | 20240109 | 120900 | 1218766650 | 2890 | 2885 | 2895 | 2870 | 3605 |
| 387 | 20240109 | 120800 | 1208398205 | 2885 | 2895 | 2905 | 2885 | 3566 |
| 388 | 20240109 | 120700 | 1198075555 | 2895 | 2880 | 2895 | 2880 | 1493 |
| 389 | 20240109 | 120600 | 1193755405 | 2895 | 2895 | 2895 | 2895 | 15 |
| 390 | 20240109 | 120500 | 1193711980 | 2895 | 2895 | 2895 | 2895 | 12 |
| 391 | 20240109 | 120400 | 1193677240 | 2870 | 2870 | 2870 | 2870 | 58 |
| 392 | 20240109 | 120300 | 1193510780 | 2870 | 2875 | 2875 | 2870 | 1013 |
| 393 | 20240109 | 120200 | 1190602140 | 2875 | 2880 | 2880 | 2875 | 1466 |
| 394 | 20240109 | 120100 | 1186381390 | 2880 | 2885 | 2885 | 2880 | 2142 |
| 395 | 20240109 | 120000 | 1180209265 | 2885 | 2890 | 2890 | 2885 | 548 |
| 396 | 20240109 | 115900 | 1178627495 | 2885 | 2905 | 2905 | 2870 | 9093 |
| 397 | 20240109 | 115800 | 1152407855 | 2910 | 2885 | 2910 | 2885 | 12754 |
| 398 | 20240109 | 115700 | 1115450705 | 2885 | 2880 | 2885 | 2880 | 1843 |
| 399 | 20240109 | 115600 | 1110137400 | 2875 | 2870 | 2875 | 2870 | 274 |
| 400 | 20240109 | 115500 | 1109349995 | 2870 | 2870 | 2870 | 2870 | 6 |
| 401 | 20240109 | 115400 | 1109332775 | 2880 | 2880 | 2880 | 2880 | 0 |
| 402 | 20240109 | 115300 | 1109332775 | 2880 | 2880 | 2880 | 2880 | 0 |
| 403 | 20240109 | 115200 | 1109332775 | 2880 | 2880 | 2880 | 2880 | 255 |
| 404 | 20240109 | 115100 | 1108598375 | 2880 | 2870 | 2880 | 2870 | 111 |
| 405 | 20240109 | 115000 | 1108279795 | 2870 | 2870 | 2870 | 2870 | 20 |
| 406 | 20240109 | 114900 | 1108222395 | 2870 | 2870 | 2870 | 2870 | 1 |
| 407 | 20240109 | 114800 | 1108219525 | 2875 | 2875 | 2875 | 2875 | 0 |
| 408 | 20240109 | 114700 | 1108219525 | 2875 | 2875 | 2875 | 2875 | 471 |
| 409 | 20240109 | 114600 | 1106865400 | 2870 | 2870 | 2870 | 2870 | 0 |
| 410 | 20240109 | 114500 | 1106865400 | 2870 | 2870 | 2870 | 2870 | 25 |
| 411 | 20240109 | 114400 | 1106793650 | 2860 | 2860 | 2860 | 2860 | 1 |
| 412 | 20240109 | 114300 | 1106790790 | 2860 | 2870 | 2870 | 2860 | 1354 |
| 413 | 20240109 | 114200 | 1102908975 | 2875 | 2875 | 2875 | 2875 | 278 |
| 414 | 20240109 | 114100 | 1102109725 | 2875 | 2875 | 2875 | 2875 | 0 |
| 415 | 20240109 | 114000 | 1102109725 | 2875 | 2895 | 2895 | 2875 | 635 |
| 416 | 20240109 | 113900 | 1100284080 | 2875 | 2890 | 2895 | 2875 | 776 |
| 417 | 20240109 | 113800 | 1098046470 | 2890 | 2875 | 2890 | 2875 | 1346 |
| 418 | 20240109 | 113700 | 1094157130 | 2890 | 2890 | 2890 | 2890 | 895 |
| 419 | 20240109 | 113600 | 1091570580 | 2890 | 2890 | 2890 | 2890 | 1028 |
| 420 | 20240109 | 113500 | 1088599660 | 2890 | 2885 | 2890 | 2885 | 34 |
| 421 | 20240109 | 113400 | 1088501530 | 2885 | 2885 | 2890 | 2875 | 5289 |
| 422 | 20240109 | 113300 | 1073244385 | 2885 | 2885 | 2885 | 2885 | 1 |
| 423 | 20240109 | 113200 | 1073241500 | 2885 | 2885 | 2885 | 2885 | 0 |
| 424 | 20240109 | 113100 | 1073241500 | 2885 | 2875 | 2885 | 2875 | 267 |
| 425 | 20240109 | 113000 | 1072471215 | 2885 | 2885 | 2890 | 2885 | 1050 |
| 426 | 20240109 | 112900 | 1069437645 | 2890 | 2885 | 2890 | 2860 | 1300 |
| 427 | 20240109 | 112800 | 1065708115 | 2890 | 2885 | 2890 | 2885 | 220 |
| 428 | 20240109 | 112700 | 1065073365 | 2880 | 2885 | 2885 | 2875 | 5819 |
| 429 | 20240109 | 112600 | 1048311675 | 2880 | 2870 | 2880 | 2865 | 5803 |
| 430 | 20240109 | 112500 | 1031636955 | 2860 | 2870 | 2870 | 2860 | 502 |
| 431 | 20240109 | 112400 | 1030199370 | 2870 | 2870 | 2870 | 2870 | 2 |
| 432 | 20240109 | 112300 | 1030193630 | 2870 | 2865 | 2870 | 2865 | 2639 |
| 433 | 20240109 | 112200 | 1022632870 | 2865 | 2860 | 2865 | 2860 | 648 |
| 434 | 20240109 | 112100 | 1020776990 | 2860 | 2865 | 2865 | 2860 | 230 |
| 435 | 20240109 | 112000 | 1020118190 | 2865 | 2860 | 2865 | 2860 | 521 |
| 436 | 20240109 | 111900 | 1018628125 | 2860 | 2860 | 2860 | 2860 | 2 |
| 437 | 20240109 | 111800 | 1018622405 | 2865 | 2870 | 2870 | 2865 | 437 |
| 438 | 20240109 | 111700 | 1017370390 | 2870 | 2870 | 2870 | 2870 | 961 |
| 439 | 20240109 | 111600 | 1014612320 | 2870 | 2865 | 2870 | 2865 | 3456 |
| 440 | 20240109 | 111500 | 1004709435 | 2865 | 2860 | 2865 | 2860 | 19 |
| 441 | 20240109 | 111400 | 1004655070 | 2860 | 2860 | 2860 | 2860 | 300 |
| 442 | 20240109 | 111300 | 1003797070 | 2860 | 2860 | 2860 | 2860 | 104 |
| 443 | 20240109 | 111200 | 1003499630 | 2865 | 2865 | 2865 | 2865 | 24 |
| 444 | 20240109 | 111100 | 1003430870 | 2865 | 2860 | 2865 | 2860 | 176 |
| 445 | 20240109 | 111000 | 1002927430 | 2860 | 2860 | 2860 | 2860 | 20 |
| 446 | 20240109 | 110900 | 1002870230 | 2860 | 2860 | 2860 | 2860 | 85 |
| 447 | 20240109 | 110800 | 1002627130 | 2860 | 2860 | 2860 | 2860 | 75 |
| 448 | 20240109 | 110700 | 1002412630 | 2865 | 2865 | 2865 | 2865 | 1176 |
| 449 | 20240109 | 110600 | 999043390 | 2860 | 2860 | 2860 | 2860 | 200 |
| 450 | 20240109 | 110500 | 998471390 | 2860 | 2860 | 2860 | 2860 | 245 |
| 451 | 20240109 | 110400 | 997770690 | 2860 | 2865 | 2865 | 2860 | 1325 |
| 452 | 20240109 | 110300 | 993979780 | 2865 | 2860 | 2865 | 2860 | 1001 |
| 453 | 20240109 | 110200 | 991114420 | 2855 | 2855 | 2855 | 2855 | 45 |
| 454 | 20240109 | 110100 | 990985945 | 2855 | 2855 | 2855 | 2855 | 74 |
| 455 | 20240109 | 110000 | 990774675 | 2855 | 2855 | 2855 | 2855 | 0 |
| 456 | 20240109 | 105900 | 990774675 | 2855 | 2855 | 2860 | 2855 | 2354 |
| 457 | 20240109 | 105800 | 984047265 | 2855 | 2855 | 2855 | 2855 | 1 |
| 458 | 20240109 | 105700 | 984044410 | 2850 | 2845 | 2850 | 2845 | 3738 |
| 459 | 20240109 | 105600 | 973394110 | 2840 | 2840 | 2840 | 2840 | 0 |
| 460 | 20240109 | 105500 | 973394110 | 2840 | 2840 | 2840 | 2840 | 179 |
| 461 | 20240109 | 105400 | 972885750 | 2845 | 2845 | 2845 | 2845 | 0 |
| 462 | 20240109 | 105300 | 972885750 | 2845 | 2845 | 2845 | 2845 | 20 |
| 463 | 20240109 | 105200 | 972828850 | 2845 | 2845 | 2845 | 2840 | 3019 |
| 464 | 20240109 | 105100 | 964247465 | 2845 | 2845 | 2845 | 2845 | 510 |
| 465 | 20240109 | 105000 | 962796515 | 2835 | 2835 | 2835 | 2835 | 0 |
| 466 | 20240109 | 104900 | 962796515 | 2835 | 2835 | 2835 | 2835 | 1014 |
| 467 | 20240109 | 104800 | 959921825 | 2845 | 2835 | 2845 | 2835 | 12 |
| 468 | 20240109 | 104700 | 959887695 | 2845 | 2845 | 2845 | 2845 | 5 |
| 469 | 20240109 | 104600 | 959873470 | 2850 | 2845 | 2850 | 2845 | 570 |
| 470 | 20240109 | 104500 | 958249220 | 2850 | 2850 | 2850 | 2850 | 1 |
| 471 | 20240109 | 104400 | 958246370 | 2835 | 2850 | 2850 | 2835 | 109 |
| 472 | 20240109 | 104300 | 957936690 | 2845 | 2840 | 2845 | 2840 | 4534 |
| 473 | 20240109 | 104200 | 945037980 | 2840 | 2840 | 2840 | 2840 | 9 |
| 474 | 20240109 | 104100 | 945012420 | 2840 | 2840 | 2840 | 2840 | 101 |
| 475 | 20240109 | 104000 | 944725580 | 2835 | 2845 | 2845 | 2835 | 735 |
| 476 | 20240109 | 103900 | 942634855 | 2835 | 2845 | 2845 | 2835 | 23 |
| 477 | 20240109 | 103800 | 942569470 | 2845 | 2845 | 2845 | 2845 | 0 |
| 478 | 20240109 | 103700 | 942569470 | 2845 | 2845 | 2845 | 2840 | 1217 |
| 479 | 20240109 | 103600 | 939112735 | 2850 | 2850 | 2850 | 2845 | 1186 |
| 480 | 20240109 | 103500 | 935737910 | 2855 | 2855 | 2855 | 2855 | 5 |
| 481 | 20240109 | 103400 | 935723635 | 2860 | 2850 | 2865 | 2845 | 2720 |
| 482 | 20240109 | 103300 | 927948685 | 2850 | 2830 | 2850 | 2830 | 4385 |
| 483 | 20240109 | 103200 | 915486960 | 2835 | 2830 | 2835 | 2830 | 2070 |
| 484 | 20240109 | 103100 | 909628785 | 2835 | 2830 | 2835 | 2830 | 245 |
| 485 | 20240109 | 103000 | 908934860 | 2820 | 2820 | 2830 | 2820 | 644 |
| 486 | 20240109 | 102900 | 907118750 | 2820 | 2825 | 2825 | 2820 | 2343 |
| 487 | 20240109 | 102800 | 900506035 | 2825 | 2835 | 2835 | 2825 | 920 |
| 488 | 20240109 | 102700 | 897906520 | 2835 | 2825 | 2835 | 2825 | 102 |
| 489 | 20240109 | 102600 | 897618350 | 2825 | 2830 | 2830 | 2825 | 4506 |
| 490 | 20240109 | 102500 | 884876250 | 2845 | 2845 | 2845 | 2845 | 1 |
| 491 | 20240109 | 102400 | 884873405 | 2835 | 2845 | 2845 | 2835 | 274 |
| 492 | 20240109 | 102300 | 884096455 | 2850 | 2835 | 2850 | 2835 | 598 |
| 493 | 20240109 | 102200 | 882401110 | 2835 | 2835 | 2835 | 2835 | 49 |
| 494 | 20240109 | 102100 | 882262195 | 2835 | 2830 | 2835 | 2830 | 124 |
| 495 | 20240109 | 102000 | 881911005 | 2835 | 2835 | 2835 | 2835 | 27 |
| 496 | 20240109 | 101900 | 881834460 | 2830 | 2835 | 2835 | 2830 | 617 |
| 497 | 20240109 | 101800 | 880088030 | 2835 | 2835 | 2835 | 2830 | 4529 |
| 498 | 20240109 | 101700 | 867249030 | 2835 | 2840 | 2855 | 2835 | 13345 |
| 499 | 20240109 | 101600 | 829306545 | 2850 | 2855 | 2855 | 2840 | 1101 |
| 500 | 20240109 | 101500 | 826174080 | 2850 | 2850 | 2855 | 2835 | 2018 |
| 501 | 20240109 | 101400 | 820418665 | 2835 | 2830 | 2855 | 2825 | 8071 |
| 502 | 20240109 | 101300 | 797476495 | 2830 | 2830 | 2830 | 2830 | 995 |
| 503 | 20240109 | 101200 | 794660645 | 2835 | 2835 | 2835 | 2830 | 380 |
| 504 | 20240109 | 101100 | 793585070 | 2830 | 2825 | 2830 | 2825 | 2899 |
| 505 | 20240109 | 101000 | 785395370 | 2825 | 2835 | 2835 | 2825 | 7058 |
| 506 | 20240109 | 100900 | 765423270 | 2840 | 2835 | 2840 | 2835 | 1128 |
| 507 | 20240109 | 100800 | 762225210 | 2835 | 2835 | 2835 | 2835 | 203 |
| 508 | 20240109 | 100700 | 761649705 | 2840 | 2840 | 2845 | 2840 | 1280 |
| 509 | 20240109 | 100600 | 758014105 | 2840 | 2835 | 2840 | 2835 | 1058 |
| 510 | 20240109 | 100500 | 755009815 | 2835 | 2835 | 2840 | 2835 | 1556 |
| 511 | 20240109 | 100400 | 750591305 | 2835 | 2840 | 2840 | 2835 | 804 |
| 512 | 20240109 | 100300 | 748311205 | 2835 | 2840 | 2840 | 2835 | 595 |
| 513 | 20240109 | 100200 | 746622420 | 2840 | 2840 | 2840 | 2840 | 75 |
| 514 | 20240109 | 100100 | 746409420 | 2840 | 2840 | 2840 | 2840 | 1140 |
| 515 | 20240109 | 100000 | 743171820 | 2840 | 2840 | 2840 | 2840 | 356 |
| 516 | 20240109 | 095900 | 742160780 | 2845 | 2840 | 2845 | 2840 | 534 |
| 517 | 20240109 | 095800 | 740644215 | 2840 | 2840 | 2840 | 2840 | 544 |
| 518 | 20240109 | 095700 | 739099255 | 2840 | 2845 | 2845 | 2840 | 2972 |
| 519 | 20240109 | 095600 | 730658725 | 2840 | 2850 | 2850 | 2840 | 10150 |
| 520 | 20240109 | 095500 | 701763795 | 2850 | 2860 | 2860 | 2850 | 887 |
| 521 | 20240109 | 095400 | 699233810 | 2865 | 2850 | 2865 | 2850 | 3588 |
| 522 | 20240109 | 095300 | 688976650 | 2850 | 2860 | 2860 | 2850 | 244 |
| 523 | 20240109 | 095200 | 688280000 | 2860 | 2850 | 2860 | 2850 | 1360 |
| 524 | 20240109 | 095100 | 684397350 | 2845 | 2840 | 2845 | 2835 | 2114 |
| 525 | 20240109 | 095000 | 678392575 | 2840 | 2845 | 2845 | 2840 | 842 |
| 526 | 20240109 | 094900 | 675997885 | 2845 | 2845 | 2845 | 2845 | 421 |
| 527 | 20240109 | 094800 | 674800140 | 2855 | 2825 | 2855 | 2825 | 9774 |
| 528 | 20240109 | 094700 | 646994590 | 2820 | 2820 | 2820 | 2820 | 7 |
| 529 | 20240109 | 094600 | 646974850 | 2820 | 2830 | 2830 | 2820 | 862 |
| 530 | 20240109 | 094500 | 644538910 | 2830 | 2820 | 2830 | 2820 | 5496 |
| 531 | 20240109 | 094400 | 629002295 | 2820 | 2815 | 2825 | 2815 | 995 |
| 532 | 20240109 | 094300 | 626197780 | 2820 | 2815 | 2820 | 2815 | 289 |
| 533 | 20240109 | 094200 | 625383640 | 2815 | 2820 | 2820 | 2815 | 2614 |
| 534 | 20240109 | 094100 | 618015165 | 2820 | 2820 | 2825 | 2815 | 1951 |
| 535 | 20240109 | 094000 | 612514855 | 2820 | 2820 | 2820 | 2820 | 290 |
| 536 | 20240109 | 093900 | 611697055 | 2825 | 2820 | 2825 | 2820 | 540 |
| 537 | 20240109 | 093800 | 610173070 | 2820 | 2820 | 2825 | 2820 | 3246 |
| 538 | 20240109 | 093700 | 601019320 | 2820 | 2830 | 2830 | 2820 | 5024 |
| 539 | 20240109 | 093600 | 586811490 | 2835 | 2830 | 2835 | 2830 | 490 |
| 540 | 20240109 | 093500 | 585424735 | 2830 | 2830 | 2835 | 2830 | 3723 |
| 541 | 20240109 | 093400 | 574888610 | 2830 | 2825 | 2830 | 2825 | 1239 |
| 542 | 20240109 | 093300 | 571382815 | 2825 | 2825 | 2830 | 2825 | 2479 |
| 543 | 20240109 | 093200 | 564370265 | 2830 | 2830 | 2830 | 2830 | 660 |
| 544 | 20240109 | 093100 | 562502465 | 2840 | 2830 | 2840 | 2825 | 3056 |
| 545 | 20240109 | 093000 | 553849095 | 2830 | 2840 | 2840 | 2830 | 2842 |
| 546 | 20240109 | 092900 | 545795740 | 2840 | 2830 | 2845 | 2830 | 3905 |
| 547 | 20240109 | 092800 | 534718400 | 2830 | 2845 | 2855 | 2830 | 4809 |
| 548 | 20240109 | 092700 | 521034790 | 2850 | 2845 | 2855 | 2840 | 5112 |
| 549 | 20240109 | 092600 | 506484120 | 2855 | 2855 | 2860 | 2845 | 3251 |
| 550 | 20240109 | 092500 | 497206490 | 2860 | 2855 | 2860 | 2850 | 1397 |
| 551 | 20240109 | 092400 | 493215610 | 2860 | 2870 | 2870 | 2855 | 6524 |
| 552 | 20240109 | 092300 | 474528720 | 2875 | 2860 | 2875 | 2860 | 3396 |
| 553 | 20240109 | 092200 | 464767335 | 2860 | 2865 | 2875 | 2840 | 12645 |
| 554 | 20240109 | 092100 | 428608440 | 2865 | 2830 | 2865 | 2830 | 10758 |
| 555 | 20240109 | 092000 | 398001245 | 2815 | 2805 | 2820 | 2805 | 2251 |
| 556 | 20240109 | 091900 | 391662535 | 2805 | 2805 | 2805 | 2805 | 1263 |
| 557 | 20240109 | 091800 | 388119820 | 2805 | 2805 | 2815 | 2805 | 2732 |
| 558 | 20240109 | 091700 | 380448020 | 2815 | 2830 | 2840 | 2815 | 9331 |
| 559 | 20240109 | 091600 | 354081480 | 2845 | 2840 | 2845 | 2835 | 2720 |
| 560 | 20240109 | 091500 | 346360340 | 2840 | 2840 | 2840 | 2835 | 1180 |
| 561 | 20240109 | 091400 | 343011175 | 2840 | 2830 | 2840 | 2825 | 8555 |
| 562 | 20240109 | 091300 | 318774255 | 2830 | 2845 | 2845 | 2825 | 3967 |
| 563 | 20240109 | 091200 | 307520880 | 2840 | 2830 | 2845 | 2820 | 8095 |
| 564 | 20240109 | 091100 | 284543320 | 2825 | 2805 | 2825 | 2795 | 8132 |
| 565 | 20240109 | 091000 | 261679190 | 2790 | 2800 | 2810 | 2785 | 3456 |
| 566 | 20240109 | 090900 | 251975400 | 2785 | 2770 | 2795 | 2765 | 4836 |
| 567 | 20240109 | 090800 | 238524505 | 2775 | 2740 | 2775 | 2740 | 9719 |
| 568 | 20240109 | 090700 | 211700925 | 2740 | 2730 | 2740 | 2715 | 4074 |
| 569 | 20240109 | 090600 | 200567995 | 2735 | 2710 | 2735 | 2710 | 3101 |
| 570 | 20240109 | 090500 | 192140085 | 2720 | 2705 | 2720 | 2700 | 13647 |
| 571 | 20240109 | 090400 | 155225660 | 2705 | 2725 | 2725 | 2705 | 9510 |
| 572 | 20240109 | 090300 | 129482195 | 2725 | 2750 | 2750 | 2700 | 5819 |
| 573 | 20240109 | 090200 | 113587975 | 2750 | 2790 | 2790 | 2700 | 14494 |
| 574 | 20240109 | 090100 | 73602370 | 2790 | 2840 | 2840 | 2790 | 12376 |
| 575 | 20240109 | 090000 | 38834250 | 2805 | 2820 | 2850 | 2790 | 13801 |