30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 24011 |
| 3 | 20240112 | 185900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20240112 | 185800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20240112 | 185700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20240112 | 185600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20240112 | 185500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20240112 | 185400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20240112 | 185300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20240112 | 185200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20240112 | 185100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20240112 | 185000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20240112 | 184900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20240112 | 184800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20240112 | 184700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20240112 | 184600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20240112 | 184500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20240112 | 184400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20240112 | 184300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20240112 | 184200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20240112 | 184100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20240112 | 184000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20240112 | 183900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20240112 | 183800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20240112 | 183700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20240112 | 183600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20240112 | 183500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20240112 | 183400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20240112 | 183300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20240112 | 183200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20240112 | 183100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20240112 | 183000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 24011 |
| 33 | 20240112 | 182900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20240112 | 182800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20240112 | 182700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20240112 | 182600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20240112 | 182500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20240112 | 182400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20240112 | 182300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20240112 | 182200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20240112 | 182100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20240112 | 182000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20240112 | 181900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20240112 | 181800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20240112 | 181700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20240112 | 181600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20240112 | 181500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20240112 | 181400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20240112 | 181300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20240112 | 181200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20240112 | 181100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20240112 | 181000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20240112 | 180900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20240112 | 180800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20240112 | 180700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20240112 | 180600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20240112 | 180500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20240112 | 180400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20240112 | 180300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20240112 | 180200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20240112 | 180100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20240112 | 180000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 24011 |
| 63 | 20240112 | 175900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20240112 | 175800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20240112 | 175700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20240112 | 175600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20240112 | 175500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20240112 | 175400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20240112 | 175300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20240112 | 175200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20240112 | 175100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20240112 | 175000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20240112 | 174900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20240112 | 174800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20240112 | 174700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20240112 | 174600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20240112 | 174500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20240112 | 174400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20240112 | 174300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20240112 | 174200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20240112 | 174100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20240112 | 174000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20240112 | 173900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20240112 | 173800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20240112 | 173700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20240112 | 173600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20240112 | 173500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20240112 | 173400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20240112 | 173300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20240112 | 173200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20240112 | 173100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20240112 | 173000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 24011 |
| 93 | 20240112 | 172900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20240112 | 172800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20240112 | 172700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20240112 | 172600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20240112 | 172500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20240112 | 172400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20240112 | 172300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20240112 | 172200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20240112 | 172100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20240112 | 172000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20240112 | 171900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20240112 | 171800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20240112 | 171700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20240112 | 171600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20240112 | 171500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20240112 | 171400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20240112 | 171300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20240112 | 171200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20240112 | 171100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20240112 | 171000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20240112 | 170900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20240112 | 170800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20240112 | 170700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20240112 | 170600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20240112 | 170500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20240112 | 170400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20240112 | 170300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20240112 | 170200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20240112 | 170100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20240112 | 170000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 24011 |
| 123 | 20240112 | 165900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20240112 | 165800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20240112 | 165700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20240112 | 165600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20240112 | 165500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20240112 | 165400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20240112 | 165300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20240112 | 165200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20240112 | 165100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20240112 | 165000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20240112 | 164900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20240112 | 164800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20240112 | 164700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20240112 | 164600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20240112 | 164500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20240112 | 164400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20240112 | 164300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20240112 | 164200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20240112 | 164100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20240112 | 164000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20240112 | 163900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20240112 | 163800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20240112 | 163700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20240112 | 163600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20240112 | 163500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20240112 | 163400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20240112 | 163300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20240112 | 163200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20240112 | 163100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20240112 | 163000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 24011 |
| 153 | 20240112 | 162900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20240112 | 162800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20240112 | 162700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20240112 | 162600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20240112 | 162500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20240112 | 162400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20240112 | 162300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20240112 | 162200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20240112 | 162100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20240112 | 162000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20240112 | 161900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20240112 | 161800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20240112 | 161700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20240112 | 161600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20240112 | 161500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20240112 | 161400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20240112 | 161300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20240112 | 161200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20240112 | 161100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20240112 | 161000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20240112 | 160900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20240112 | 160800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20240112 | 160700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20240112 | 160600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20240112 | 160500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20240112 | 160400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20240112 | 160300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20240112 | 160200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20240112 | 160100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20240112 | 160000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 24011 |
| 183 | 20240112 | 155900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20240112 | 155800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20240112 | 155700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20240112 | 155600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20240112 | 155500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20240112 | 155400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20240112 | 155300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20240112 | 155200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20240112 | 155100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20240112 | 155000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20240112 | 154900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20240112 | 154800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20240112 | 154700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20240112 | 154600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20240112 | 154500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20240112 | 154400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20240112 | 154300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20240112 | 154200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20240112 | 154100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20240112 | 154000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20240112 | 153900 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20240112 | 153800 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20240112 | 153700 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20240112 | 153600 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20240112 | 153500 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20240112 | 153400 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20240112 | 153300 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20240112 | 153200 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20240112 | 153100 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20240112 | 153000 | 2925642130 | 2330 | 2330 | 2330 | 2330 | 48022 |
| 213 | 20240112 | 152900 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20240112 | 152800 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 215 | 20240112 | 152700 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 216 | 20240112 | 152600 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 217 | 20240112 | 152500 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 218 | 20240112 | 152400 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 219 | 20240112 | 152300 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 220 | 20240112 | 152200 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 221 | 20240112 | 152100 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 222 | 20240112 | 152000 | 2869696500 | 2350 | 2350 | 2350 | 2350 | 0 |
| 223 | 20240112 | 151900 | 2869696500 | 2350 | 2345 | 2355 | 2345 | 3634 |
| 224 | 20240112 | 151800 | 2861167755 | 2345 | 2345 | 2345 | 2345 | 5509 |
| 225 | 20240112 | 151700 | 2848249150 | 2345 | 2345 | 2345 | 2340 | 5988 |
| 226 | 20240112 | 151600 | 2834217535 | 2350 | 2350 | 2350 | 2345 | 13759 |
| 227 | 20240112 | 151500 | 2801896620 | 2345 | 2340 | 2345 | 2335 | 5354 |
| 228 | 20240112 | 151400 | 2789356160 | 2345 | 2345 | 2345 | 2340 | 21419 |
| 229 | 20240112 | 151300 | 2739233305 | 2345 | 2340 | 2345 | 2340 | 2063 |
| 230 | 20240112 | 151200 | 2734396570 | 2345 | 2340 | 2345 | 2340 | 2026 |
| 231 | 20240112 | 151100 | 2729655725 | 2335 | 2335 | 2335 | 2335 | 2 |
| 232 | 20240112 | 151000 | 2729651055 | 2340 | 2335 | 2340 | 2335 | 1081 |
| 233 | 20240112 | 150900 | 2727123720 | 2335 | 2335 | 2335 | 2335 | 357 |
| 234 | 20240112 | 150800 | 2726290125 | 2335 | 2335 | 2335 | 2335 | 1610 |
| 235 | 20240112 | 150700 | 2722530775 | 2335 | 2335 | 2335 | 2330 | 3412 |
| 236 | 20240112 | 150600 | 2714566585 | 2335 | 2335 | 2335 | 2335 | 2323 |
| 237 | 20240112 | 150500 | 2709142380 | 2335 | 2330 | 2340 | 2330 | 2104 |
| 238 | 20240112 | 150400 | 2704232020 | 2335 | 2340 | 2340 | 2335 | 3296 |
| 239 | 20240112 | 150300 | 2696530860 | 2340 | 2340 | 2340 | 2340 | 520 |
| 240 | 20240112 | 150200 | 2695314060 | 2340 | 2340 | 2340 | 2340 | 2109 |
| 241 | 20240112 | 150100 | 2690379000 | 2340 | 2335 | 2340 | 2335 | 3414 |
| 242 | 20240112 | 150000 | 2682399095 | 2335 | 2335 | 2335 | 2335 | 4129 |
| 243 | 20240112 | 145900 | 2672757880 | 2335 | 2335 | 2335 | 2335 | 171 |
| 244 | 20240112 | 145800 | 2672358595 | 2335 | 2335 | 2335 | 2335 | 112 |
| 245 | 20240112 | 145700 | 2672097075 | 2335 | 2335 | 2335 | 2335 | 3274 |
| 246 | 20240112 | 145600 | 2664452285 | 2335 | 2335 | 2335 | 2335 | 1187 |
| 247 | 20240112 | 145500 | 2661680640 | 2335 | 2330 | 2335 | 2330 | 967 |
| 248 | 20240112 | 145400 | 2659425660 | 2330 | 2325 | 2330 | 2325 | 2125 |
| 249 | 20240112 | 145300 | 2654477910 | 2325 | 2320 | 2325 | 2320 | 1354 |
| 250 | 20240112 | 145200 | 2651329870 | 2325 | 2325 | 2325 | 2325 | 1383 |
| 251 | 20240112 | 145100 | 2648114395 | 2320 | 2320 | 2320 | 2320 | 133 |
| 252 | 20240112 | 145000 | 2647805835 | 2320 | 2320 | 2320 | 2320 | 867 |
| 253 | 20240112 | 144900 | 2645794395 | 2320 | 2325 | 2325 | 2320 | 1178 |
| 254 | 20240112 | 144800 | 2643061430 | 2325 | 2320 | 2325 | 2320 | 2 |
| 255 | 20240112 | 144700 | 2643056785 | 2325 | 2320 | 2325 | 2320 | 569 |
| 256 | 20240112 | 144600 | 2641734955 | 2315 | 2325 | 2325 | 2315 | 1107 |
| 257 | 20240112 | 144500 | 2639171945 | 2325 | 2315 | 2325 | 2315 | 8816 |
| 258 | 20240112 | 144400 | 2618750570 | 2315 | 2320 | 2320 | 2315 | 1395 |
| 259 | 20240112 | 144300 | 2615517395 | 2315 | 2320 | 2320 | 2315 | 801 |
| 260 | 20240112 | 144200 | 2613659175 | 2315 | 2325 | 2330 | 2315 | 12321 |
| 261 | 20240112 | 144100 | 2585030245 | 2330 | 2330 | 2330 | 2330 | 1 |
| 262 | 20240112 | 144000 | 2585027915 | 2325 | 2330 | 2335 | 2325 | 3343 |
| 263 | 20240112 | 143900 | 2577238830 | 2330 | 2330 | 2330 | 2330 | 1160 |
| 264 | 20240112 | 143800 | 2574536030 | 2330 | 2325 | 2330 | 2325 | 118 |
| 265 | 20240112 | 143700 | 2574261100 | 2325 | 2330 | 2330 | 2325 | 138 |
| 266 | 20240112 | 143600 | 2573940000 | 2330 | 2325 | 2330 | 2325 | 232 |
| 267 | 20240112 | 143500 | 2573399840 | 2330 | 2330 | 2330 | 2325 | 930 |
| 268 | 20240112 | 143400 | 2571236440 | 2330 | 2330 | 2330 | 2330 | 63 |
| 269 | 20240112 | 143300 | 2571089650 | 2325 | 2330 | 2330 | 2325 | 1302 |
| 270 | 20240112 | 143200 | 2568058490 | 2330 | 2325 | 2330 | 2325 | 12 |
| 271 | 20240112 | 143100 | 2568030575 | 2325 | 2330 | 2330 | 2325 | 597 |
| 272 | 20240112 | 143000 | 2566642540 | 2330 | 2330 | 2330 | 2325 | 2237 |
| 273 | 20240112 | 142900 | 2561435430 | 2330 | 2330 | 2330 | 2330 | 1505 |
| 274 | 20240112 | 142800 | 2557928780 | 2335 | 2335 | 2335 | 2335 | 365 |
| 275 | 20240112 | 142700 | 2557076505 | 2335 | 2330 | 2335 | 2330 | 1458 |
| 276 | 20240112 | 142600 | 2553679155 | 2330 | 2325 | 2330 | 2325 | 2172 |
| 277 | 20240112 | 142500 | 2548624390 | 2320 | 2320 | 2325 | 2320 | 3424 |
| 278 | 20240112 | 142400 | 2540680700 | 2325 | 2325 | 2325 | 2325 | 602 |
| 279 | 20240112 | 142300 | 2539281050 | 2325 | 2320 | 2325 | 2320 | 252 |
| 280 | 20240112 | 142200 | 2538696375 | 2320 | 2315 | 2320 | 2315 | 2523 |
| 281 | 20240112 | 142100 | 2532855535 | 2315 | 2320 | 2320 | 2315 | 6487 |
| 282 | 20240112 | 142000 | 2517834560 | 2325 | 2325 | 2325 | 2325 | 0 |
| 283 | 20240112 | 141900 | 2517834560 | 2325 | 2325 | 2325 | 2325 | 0 |
| 284 | 20240112 | 141800 | 2517834560 | 2325 | 2325 | 2325 | 2325 | 0 |
| 285 | 20240112 | 141700 | 2517834560 | 2325 | 2325 | 2325 | 2325 | 10 |
| 286 | 20240112 | 141600 | 2517811310 | 2325 | 2315 | 2325 | 2315 | 16 |
| 287 | 20240112 | 141500 | 2517774170 | 2320 | 2320 | 2320 | 2315 | 2329 |
| 288 | 20240112 | 141400 | 2512381005 | 2315 | 2315 | 2320 | 2315 | 803 |
| 289 | 20240112 | 141300 | 2510522050 | 2315 | 2320 | 2320 | 2315 | 10 |
| 290 | 20240112 | 141200 | 2510498865 | 2315 | 2315 | 2320 | 2315 | 452 |
| 291 | 20240112 | 141100 | 2509450330 | 2320 | 2315 | 2320 | 2315 | 208 |
| 292 | 20240112 | 141000 | 2508968270 | 2320 | 2325 | 2325 | 2320 | 2523 |
| 293 | 20240112 | 140900 | 2503111495 | 2325 | 2325 | 2325 | 2325 | 107 |
| 294 | 20240112 | 140800 | 2502862720 | 2325 | 2325 | 2325 | 2325 | 1019 |
| 295 | 20240112 | 140700 | 2500493545 | 2320 | 2320 | 2320 | 2320 | 533 |
| 296 | 20240112 | 140600 | 2499256985 | 2320 | 2320 | 2320 | 2315 | 3895 |
| 297 | 20240112 | 140500 | 2490239590 | 2320 | 2320 | 2320 | 2320 | 252 |
| 298 | 20240112 | 140400 | 2489654950 | 2320 | 2325 | 2325 | 2320 | 5413 |
| 299 | 20240112 | 140300 | 2477096290 | 2325 | 2325 | 2325 | 2320 | 5617 |
| 300 | 20240112 | 140200 | 2464037265 | 2325 | 2325 | 2325 | 2325 | 1317 |
| 301 | 20240112 | 140100 | 2460975240 | 2330 | 2325 | 2330 | 2325 | 303 |
| 302 | 20240112 | 140000 | 2460269935 | 2330 | 2330 | 2330 | 2325 | 908 |
| 303 | 20240112 | 135900 | 2458158795 | 2330 | 2325 | 2330 | 2325 | 1205 |
| 304 | 20240112 | 135800 | 2455357145 | 2330 | 2335 | 2335 | 2330 | 1678 |
| 305 | 20240112 | 135700 | 2451439080 | 2335 | 2325 | 2335 | 2325 | 2732 |
| 306 | 20240112 | 135600 | 2445083655 | 2330 | 2325 | 2330 | 2325 | 116 |
| 307 | 20240112 | 135500 | 2444813380 | 2335 | 2330 | 2335 | 2330 | 4567 |
| 308 | 20240112 | 135400 | 2434171805 | 2325 | 2330 | 2330 | 2325 | 108 |
| 309 | 20240112 | 135300 | 2433920665 | 2330 | 2330 | 2330 | 2320 | 9 |
| 310 | 20240112 | 135200 | 2433899705 | 2330 | 2330 | 2330 | 2325 | 182 |
| 311 | 20240112 | 135100 | 2433475905 | 2325 | 2330 | 2330 | 2325 | 5730 |
| 312 | 20240112 | 135000 | 2420145780 | 2330 | 2325 | 2330 | 2325 | 1008 |
| 313 | 20240112 | 134900 | 2417802165 | 2325 | 2325 | 2325 | 2320 | 231 |
| 314 | 20240112 | 134800 | 2417266140 | 2325 | 2320 | 2325 | 2320 | 29 |
| 315 | 20240112 | 134700 | 2417198820 | 2325 | 2320 | 2325 | 2320 | 667 |
| 316 | 20240112 | 134600 | 2415649045 | 2330 | 2330 | 2330 | 2330 | 78 |
| 317 | 20240112 | 134500 | 2415467305 | 2330 | 2320 | 2330 | 2315 | 24700 |
| 318 | 20240112 | 134400 | 2358213190 | 2320 | 2315 | 2320 | 2310 | 11099 |
| 319 | 20240112 | 134300 | 2332569995 | 2315 | 2315 | 2315 | 2315 | 1162 |
| 320 | 20240112 | 134200 | 2329879965 | 2315 | 2315 | 2315 | 2315 | 500 |
| 321 | 20240112 | 134100 | 2328722465 | 2320 | 2320 | 2320 | 2315 | 5707 |
| 322 | 20240112 | 134000 | 2315509725 | 2320 | 2320 | 2320 | 2315 | 913 |
| 323 | 20240112 | 133900 | 2313396065 | 2320 | 2310 | 2320 | 2310 | 7167 |
| 324 | 20240112 | 133800 | 2296804850 | 2315 | 2315 | 2320 | 2315 | 2816 |
| 325 | 20240112 | 133700 | 2290285805 | 2315 | 2320 | 2320 | 2315 | 336 |
| 326 | 20240112 | 133600 | 2289506465 | 2315 | 2320 | 2320 | 2315 | 406 |
| 327 | 20240112 | 133500 | 2288565075 | 2320 | 2315 | 2320 | 2310 | 41045 |
| 328 | 20240112 | 133400 | 2193728095 | 2310 | 2315 | 2315 | 2310 | 7037 |
| 329 | 20240112 | 133300 | 2177439120 | 2310 | 2310 | 2320 | 2310 | 18149 |
| 330 | 20240112 | 133200 | 2135483140 | 2315 | 2325 | 2325 | 2315 | 32199 |
| 331 | 20240112 | 133100 | 2060806470 | 2325 | 2325 | 2325 | 2320 | 6738 |
| 332 | 20240112 | 133000 | 2045147120 | 2330 | 2330 | 2330 | 2330 | 17 |
| 333 | 20240112 | 132900 | 2045107510 | 2330 | 2330 | 2335 | 2325 | 5796 |
| 334 | 20240112 | 132800 | 2031623515 | 2335 | 2335 | 2335 | 2335 | 2 |
| 335 | 20240112 | 132700 | 2031618845 | 2335 | 2335 | 2335 | 2335 | 9 |
| 336 | 20240112 | 132600 | 2031597830 | 2335 | 2335 | 2335 | 2335 | 344 |
| 337 | 20240112 | 132500 | 2030794590 | 2340 | 2335 | 2340 | 2335 | 434 |
| 338 | 20240112 | 132400 | 2029781155 | 2340 | 2340 | 2340 | 2340 | 0 |
| 339 | 20240112 | 132300 | 2029781155 | 2340 | 2340 | 2340 | 2335 | 5025 |
| 340 | 20240112 | 132200 | 2018047655 | 2335 | 2335 | 2335 | 2330 | 1101 |
| 341 | 20240112 | 132100 | 2015476825 | 2340 | 2325 | 2340 | 2325 | 7878 |
| 342 | 20240112 | 132000 | 1997121985 | 2330 | 2335 | 2335 | 2325 | 13633 |
| 343 | 20240112 | 131900 | 1965356915 | 2330 | 2335 | 2335 | 2330 | 3730 |
| 344 | 20240112 | 131800 | 1956652860 | 2340 | 2335 | 2340 | 2335 | 102 |
| 345 | 20240112 | 131700 | 1956414680 | 2340 | 2340 | 2340 | 2335 | 13 |
| 346 | 20240112 | 131600 | 1956384265 | 2340 | 2335 | 2340 | 2330 | 885 |
| 347 | 20240112 | 131500 | 1954317820 | 2335 | 2335 | 2335 | 2330 | 718 |
| 348 | 20240112 | 131400 | 1952644145 | 2335 | 2330 | 2335 | 2330 | 211 |
| 349 | 20240112 | 131300 | 1952152460 | 2330 | 2330 | 2335 | 2330 | 3008 |
| 350 | 20240112 | 131200 | 1945143800 | 2335 | 2335 | 2340 | 2335 | 490 |
| 351 | 20240112 | 131100 | 1943999395 | 2335 | 2340 | 2350 | 2335 | 545 |
| 352 | 20240112 | 131000 | 1942721385 | 2350 | 2335 | 2350 | 2325 | 14456 |
| 353 | 20240112 | 130900 | 1909038370 | 2330 | 2335 | 2335 | 2330 | 6244 |
| 354 | 20240112 | 130800 | 1894488810 | 2330 | 2335 | 2335 | 2330 | 123 |
| 355 | 20240112 | 130700 | 1894201610 | 2340 | 2345 | 2345 | 2340 | 15258 |
| 356 | 20240112 | 130600 | 1858494230 | 2345 | 2340 | 2345 | 2340 | 5786 |
| 357 | 20240112 | 130500 | 1844953545 | 2340 | 2330 | 2340 | 2330 | 4783 |
| 358 | 20240112 | 130400 | 1833762325 | 2330 | 2330 | 2330 | 2330 | 32 |
| 359 | 20240112 | 130300 | 1833687765 | 2330 | 2335 | 2340 | 2330 | 2414 |
| 360 | 20240112 | 130200 | 1828059735 | 2340 | 2335 | 2340 | 2330 | 337 |
| 361 | 20240112 | 130100 | 1827272090 | 2335 | 2335 | 2335 | 2335 | 115 |
| 362 | 20240112 | 130000 | 1827003565 | 2330 | 2335 | 2340 | 2330 | 11457 |
| 363 | 20240112 | 125900 | 1800301130 | 2335 | 2330 | 2335 | 2330 | 2470 |
| 364 | 20240112 | 125800 | 1794536920 | 2335 | 2330 | 2340 | 2330 | 1104 |
| 365 | 20240112 | 125700 | 1791958585 | 2335 | 2345 | 2345 | 2335 | 6006 |
| 366 | 20240112 | 125600 | 1777928515 | 2340 | 2340 | 2340 | 2340 | 5000 |
| 367 | 20240112 | 125500 | 1766228515 | 2340 | 2345 | 2345 | 2340 | 2005 |
| 368 | 20240112 | 125400 | 1761526795 | 2345 | 2345 | 2345 | 2345 | 725 |
| 369 | 20240112 | 125300 | 1759826670 | 2345 | 2345 | 2345 | 2345 | 10 |
| 370 | 20240112 | 125200 | 1759803220 | 2340 | 2345 | 2345 | 2340 | 887 |
| 371 | 20240112 | 125100 | 1757723705 | 2345 | 2345 | 2345 | 2345 | 788 |
| 372 | 20240112 | 125000 | 1755875845 | 2350 | 2350 | 2350 | 2350 | 79 |
| 373 | 20240112 | 124900 | 1755690195 | 2350 | 2350 | 2350 | 2350 | 3 |
| 374 | 20240112 | 124800 | 1755683145 | 2355 | 2350 | 2355 | 2340 | 4031 |
| 375 | 20240112 | 124700 | 1746224605 | 2350 | 2345 | 2350 | 2345 | 188 |
| 376 | 20240112 | 124600 | 1745783735 | 2345 | 2345 | 2345 | 2345 | 294 |
| 377 | 20240112 | 124500 | 1745094305 | 2345 | 2340 | 2345 | 2340 | 4086 |
| 378 | 20240112 | 124400 | 1735513735 | 2335 | 2340 | 2340 | 2335 | 298 |
| 379 | 20240112 | 124300 | 1734817900 | 2340 | 2345 | 2345 | 2340 | 34 |
| 380 | 20240112 | 124200 | 1734738305 | 2345 | 2335 | 2345 | 2335 | 2502 |
| 381 | 20240112 | 124100 | 1728896120 | 2335 | 2340 | 2340 | 2335 | 10000 |
| 382 | 20240112 | 124000 | 1705546115 | 2335 | 2355 | 2355 | 2335 | 10040 |
| 383 | 20240112 | 123900 | 1682061800 | 2355 | 2355 | 2355 | 2355 | 11 |
| 384 | 20240112 | 123800 | 1682035895 | 2355 | 2355 | 2355 | 2355 | 54 |
| 385 | 20240112 | 123700 | 1681908725 | 2345 | 2355 | 2355 | 2345 | 4323 |
| 386 | 20240112 | 123600 | 1671750975 | 2350 | 2350 | 2350 | 2350 | 500 |
| 387 | 20240112 | 123500 | 1670575975 | 2355 | 2355 | 2355 | 2355 | 8060 |
| 388 | 20240112 | 123400 | 1651594675 | 2360 | 2355 | 2360 | 2355 | 239 |
| 389 | 20240112 | 123300 | 1651030830 | 2360 | 2355 | 2360 | 2355 | 1610 |
| 390 | 20240112 | 123200 | 1647239230 | 2355 | 2360 | 2360 | 2355 | 55 |
| 391 | 20240112 | 123100 | 1647109455 | 2360 | 2355 | 2360 | 2355 | 1902 |
| 392 | 20240112 | 123000 | 1642630235 | 2360 | 2360 | 2360 | 2360 | 7 |
| 393 | 20240112 | 122900 | 1642613715 | 2360 | 2355 | 2360 | 2355 | 65 |
| 394 | 20240112 | 122800 | 1642460630 | 2355 | 2355 | 2355 | 2355 | 480 |
| 395 | 20240112 | 122700 | 1641330230 | 2360 | 2360 | 2360 | 2360 | 2 |
| 396 | 20240112 | 122600 | 1641325510 | 2360 | 2355 | 2360 | 2355 | 2686 |
| 397 | 20240112 | 122500 | 1634999965 | 2355 | 2355 | 2355 | 2355 | 3 |
| 398 | 20240112 | 122400 | 1634992900 | 2355 | 2360 | 2360 | 2355 | 412 |
| 399 | 20240112 | 122300 | 1634022110 | 2360 | 2360 | 2360 | 2360 | 0 |
| 400 | 20240112 | 122200 | 1634022110 | 2360 | 2360 | 2360 | 2360 | 2630 |
| 401 | 20240112 | 122100 | 1627815310 | 2360 | 2355 | 2360 | 2355 | 520 |
| 402 | 20240112 | 122000 | 1626590705 | 2355 | 2355 | 2355 | 2355 | 205 |
| 403 | 20240112 | 121900 | 1626107930 | 2355 | 2355 | 2355 | 2355 | 6 |
| 404 | 20240112 | 121800 | 1626093800 | 2350 | 2345 | 2360 | 2345 | 930 |
| 405 | 20240112 | 121700 | 1623911445 | 2340 | 2355 | 2360 | 2340 | 9505 |
| 406 | 20240112 | 121600 | 1601590465 | 2360 | 2360 | 2360 | 2360 | 1 |
| 407 | 20240112 | 121500 | 1601588105 | 2360 | 2360 | 2360 | 2360 | 150 |
| 408 | 20240112 | 121400 | 1601234105 | 2360 | 2355 | 2360 | 2355 | 163 |
| 409 | 20240112 | 121300 | 1600850190 | 2355 | 2355 | 2355 | 2355 | 1 |
| 410 | 20240112 | 121200 | 1600847835 | 2360 | 2360 | 2360 | 2360 | 0 |
| 411 | 20240112 | 121100 | 1600847835 | 2360 | 2360 | 2360 | 2360 | 0 |
| 412 | 20240112 | 121000 | 1600847835 | 2360 | 2360 | 2360 | 2360 | 3637 |
| 413 | 20240112 | 120900 | 1592264515 | 2360 | 2360 | 2360 | 2360 | 30 |
| 414 | 20240112 | 120800 | 1592193715 | 2360 | 2360 | 2360 | 2360 | 198 |
| 415 | 20240112 | 120700 | 1591726435 | 2360 | 2360 | 2360 | 2360 | 0 |
| 416 | 20240112 | 120600 | 1591726435 | 2360 | 2360 | 2360 | 2360 | 0 |
| 417 | 20240112 | 120500 | 1591726435 | 2360 | 2365 | 2365 | 2360 | 8370 |
| 418 | 20240112 | 120400 | 1571973225 | 2365 | 2365 | 2365 | 2365 | 640 |
| 419 | 20240112 | 120300 | 1570459625 | 2370 | 2370 | 2370 | 2370 | 50 |
| 420 | 20240112 | 120200 | 1570341125 | 2370 | 2360 | 2370 | 2360 | 1210 |
| 421 | 20240112 | 120100 | 1567475815 | 2360 | 2365 | 2365 | 2360 | 846 |
| 422 | 20240112 | 120000 | 1565475255 | 2365 | 2365 | 2365 | 2365 | 50 |
| 423 | 20240112 | 115900 | 1565357005 | 2365 | 2365 | 2365 | 2365 | 1 |
| 424 | 20240112 | 115800 | 1565354640 | 2355 | 2355 | 2355 | 2355 | 0 |
| 425 | 20240112 | 115700 | 1565354640 | 2355 | 2355 | 2355 | 2355 | 560 |
| 426 | 20240112 | 115600 | 1564035840 | 2355 | 2365 | 2365 | 2355 | 4500 |
| 427 | 20240112 | 115500 | 1553438330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 428 | 20240112 | 115400 | 1553438330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 429 | 20240112 | 115300 | 1553438330 | 2365 | 2365 | 2365 | 2365 | 650 |
| 430 | 20240112 | 115200 | 1551901080 | 2360 | 2360 | 2360 | 2360 | 8 |
| 431 | 20240112 | 115100 | 1551882200 | 2360 | 2360 | 2360 | 2360 | 400 |
| 432 | 20240112 | 115000 | 1550938200 | 2360 | 2360 | 2360 | 2355 | 3272 |
| 433 | 20240112 | 114900 | 1543216380 | 2355 | 2355 | 2360 | 2355 | 1600 |
| 434 | 20240112 | 114800 | 1539445880 | 2360 | 2360 | 2360 | 2360 | 478 |
| 435 | 20240112 | 114700 | 1538317800 | 2360 | 2360 | 2360 | 2360 | 0 |
| 436 | 20240112 | 114600 | 1538317800 | 2360 | 2355 | 2360 | 2355 | 201 |
| 437 | 20240112 | 114500 | 1537844440 | 2360 | 2360 | 2360 | 2360 | 1 |
| 438 | 20240112 | 114400 | 1537842080 | 2350 | 2350 | 2350 | 2350 | 844 |
| 439 | 20240112 | 114300 | 1535858680 | 2355 | 2355 | 2355 | 2355 | 326 |
| 440 | 20240112 | 114200 | 1535090950 | 2355 | 2355 | 2355 | 2355 | 997 |
| 441 | 20240112 | 114100 | 1532743015 | 2355 | 2355 | 2355 | 2355 | 11 |
| 442 | 20240112 | 114000 | 1532717110 | 2350 | 2350 | 2355 | 2350 | 123 |
| 443 | 20240112 | 113900 | 1532428025 | 2350 | 2350 | 2350 | 2350 | 100 |
| 444 | 20240112 | 113800 | 1532193025 | 2350 | 2360 | 2360 | 2350 | 2042 |
| 445 | 20240112 | 113700 | 1527387250 | 2360 | 2360 | 2360 | 2360 | 6 |
| 446 | 20240112 | 113600 | 1527373090 | 2345 | 2355 | 2355 | 2345 | 4001 |
| 447 | 20240112 | 113500 | 1517977815 | 2355 | 2355 | 2355 | 2355 | 36 |
| 448 | 20240112 | 113400 | 1517893035 | 2355 | 2355 | 2355 | 2355 | 7 |
| 449 | 20240112 | 113300 | 1517876550 | 2355 | 2350 | 2355 | 2350 | 202 |
| 450 | 20240112 | 113200 | 1517401840 | 2345 | 2350 | 2350 | 2345 | 1375 |
| 451 | 20240112 | 113100 | 1514176155 | 2355 | 2360 | 2360 | 2355 | 160 |
| 452 | 20240112 | 113000 | 1513799055 | 2360 | 2355 | 2360 | 2355 | 2550 |
| 453 | 20240112 | 112900 | 1507781535 | 2355 | 2355 | 2360 | 2340 | 2438 |
| 454 | 20240112 | 112800 | 1502037990 | 2340 | 2345 | 2355 | 2340 | 2842 |
| 455 | 20240112 | 112700 | 1495379765 | 2350 | 2340 | 2350 | 2335 | 2001 |
| 456 | 20240112 | 112600 | 1490699420 | 2345 | 2350 | 2350 | 2345 | 1633 |
| 457 | 20240112 | 112500 | 1486866860 | 2350 | 2350 | 2350 | 2350 | 58 |
| 458 | 20240112 | 112400 | 1486730560 | 2350 | 2350 | 2350 | 2350 | 210 |
| 459 | 20240112 | 112300 | 1486237060 | 2350 | 2350 | 2350 | 2350 | 167 |
| 460 | 20240112 | 112200 | 1485844610 | 2340 | 2355 | 2360 | 2340 | 19513 |
| 461 | 20240112 | 112100 | 1440130470 | 2355 | 2360 | 2360 | 2355 | 31 |
| 462 | 20240112 | 112000 | 1440057315 | 2360 | 2360 | 2360 | 2360 | 260 |
| 463 | 20240112 | 111900 | 1439443715 | 2360 | 2360 | 2365 | 2360 | 1667 |
| 464 | 20240112 | 111800 | 1435509260 | 2360 | 2355 | 2360 | 2355 | 382 |
| 465 | 20240112 | 111700 | 1434609645 | 2360 | 2360 | 2360 | 2360 | 4 |
| 466 | 20240112 | 111600 | 1434600205 | 2360 | 2355 | 2360 | 2355 | 546 |
| 467 | 20240112 | 111500 | 1433314370 | 2355 | 2350 | 2355 | 2345 | 8246 |
| 468 | 20240112 | 111400 | 1413969540 | 2350 | 2355 | 2365 | 2350 | 1652 |
| 469 | 20240112 | 111300 | 1410085980 | 2365 | 2365 | 2365 | 2365 | 1 |
| 470 | 20240112 | 111200 | 1410083615 | 2360 | 2360 | 2360 | 2360 | 100 |
| 471 | 20240112 | 111100 | 1409847615 | 2360 | 2350 | 2360 | 2345 | 4680 |
| 472 | 20240112 | 111000 | 1398866585 | 2350 | 2350 | 2360 | 2350 | 309 |
| 473 | 20240112 | 110900 | 1398137405 | 2360 | 2350 | 2360 | 2350 | 2964 |
| 474 | 20240112 | 110800 | 1391171985 | 2350 | 2350 | 2350 | 2350 | 685 |
| 475 | 20240112 | 110700 | 1389562235 | 2355 | 2360 | 2360 | 2355 | 541 |
| 476 | 20240112 | 110600 | 1388287675 | 2355 | 2345 | 2355 | 2345 | 186 |
| 477 | 20240112 | 110500 | 1387850145 | 2340 | 2355 | 2355 | 2340 | 10100 |
| 478 | 20240112 | 110400 | 1364136110 | 2360 | 2360 | 2360 | 2360 | 3685 |
| 479 | 20240112 | 110300 | 1355439510 | 2370 | 2370 | 2370 | 2370 | 55 |
| 480 | 20240112 | 110200 | 1355309160 | 2370 | 2365 | 2370 | 2360 | 34 |
| 481 | 20240112 | 110100 | 1355228760 | 2370 | 2370 | 2370 | 2370 | 500 |
| 482 | 20240112 | 110000 | 1354043760 | 2360 | 2365 | 2365 | 2360 | 571 |
| 483 | 20240112 | 105900 | 1352694060 | 2365 | 2370 | 2370 | 2365 | 1402 |
| 484 | 20240112 | 105800 | 1349378320 | 2370 | 2365 | 2370 | 2365 | 509 |
| 485 | 20240112 | 105700 | 1348174375 | 2365 | 2375 | 2375 | 2365 | 4056 |
| 486 | 20240112 | 105600 | 1338571435 | 2375 | 2370 | 2375 | 2365 | 3021 |
| 487 | 20240112 | 105500 | 1331414065 | 2370 | 2370 | 2370 | 2365 | 397 |
| 488 | 20240112 | 105400 | 1330473800 | 2370 | 2370 | 2370 | 2370 | 77 |
| 489 | 20240112 | 105300 | 1330291310 | 2370 | 2370 | 2370 | 2370 | 500 |
| 490 | 20240112 | 105200 | 1329106310 | 2370 | 2370 | 2370 | 2370 | 147 |
| 491 | 20240112 | 105100 | 1328757920 | 2370 | 2370 | 2370 | 2370 | 853 |
| 492 | 20240112 | 105000 | 1326736310 | 2365 | 2380 | 2380 | 2365 | 271 |
| 493 | 20240112 | 104900 | 1326095380 | 2365 | 2365 | 2380 | 2365 | 90 |
| 494 | 20240112 | 104800 | 1325882500 | 2360 | 2360 | 2360 | 2360 | 0 |
| 495 | 20240112 | 104700 | 1325882500 | 2360 | 2375 | 2380 | 2360 | 14411 |
| 496 | 20240112 | 104600 | 1291659690 | 2380 | 2380 | 2380 | 2380 | 96 |
| 497 | 20240112 | 104500 | 1291431210 | 2380 | 2380 | 2380 | 2380 | 10 |
| 498 | 20240112 | 104400 | 1291407410 | 2380 | 2380 | 2385 | 2375 | 5325 |
| 499 | 20240112 | 104300 | 1278746465 | 2375 | 2375 | 2375 | 2375 | 3698 |
| 500 | 20240112 | 104200 | 1269963715 | 2365 | 2375 | 2375 | 2365 | 671 |
| 501 | 20240112 | 104100 | 1268376650 | 2375 | 2370 | 2375 | 2365 | 678 |
| 502 | 20240112 | 104000 | 1266773070 | 2370 | 2370 | 2370 | 2370 | 21 |
| 503 | 20240112 | 103900 | 1266723300 | 2370 | 2365 | 2370 | 2365 | 191 |
| 504 | 20240112 | 103800 | 1266270785 | 2370 | 2370 | 2370 | 2370 | 0 |
| 505 | 20240112 | 103700 | 1266270785 | 2370 | 2370 | 2370 | 2370 | 21 |
| 506 | 20240112 | 103600 | 1266221015 | 2370 | 2365 | 2370 | 2365 | 1301 |
| 507 | 20240112 | 103500 | 1263144145 | 2365 | 2375 | 2375 | 2365 | 1431 |
| 508 | 20240112 | 103400 | 1259752660 | 2370 | 2370 | 2370 | 2370 | 2189 |
| 509 | 20240112 | 103300 | 1254564730 | 2370 | 2370 | 2370 | 2370 | 0 |
| 510 | 20240112 | 103200 | 1254564730 | 2370 | 2355 | 2370 | 2355 | 5259 |
| 511 | 20240112 | 103100 | 1242146335 | 2355 | 2370 | 2370 | 2355 | 3025 |
| 512 | 20240112 | 103000 | 1235013880 | 2370 | 2365 | 2370 | 2365 | 502 |
| 513 | 20240112 | 102900 | 1233826640 | 2370 | 2370 | 2370 | 2370 | 3 |
| 514 | 20240112 | 102800 | 1233819530 | 2365 | 2365 | 2365 | 2365 | 1038 |
| 515 | 20240112 | 102700 | 1231364660 | 2360 | 2365 | 2365 | 2360 | 764 |
| 516 | 20240112 | 102600 | 1229558800 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 517 | 20240112 | 102500 | 1227188800 | 2370 | 2375 | 2375 | 2370 | 5838 |
| 518 | 20240112 | 102400 | 1213352240 | 2375 | 2375 | 2375 | 2375 | 138 |
| 519 | 20240112 | 102300 | 1213024490 | 2375 | 2375 | 2375 | 2370 | 576 |
| 520 | 20240112 | 102200 | 1211659085 | 2375 | 2370 | 2375 | 2360 | 4424 |
| 521 | 20240112 | 102100 | 1201174205 | 2370 | 2370 | 2370 | 2360 | 5311 |
| 522 | 20240112 | 102000 | 1188593695 | 2370 | 2375 | 2375 | 2370 | 1843 |
| 523 | 20240112 | 101900 | 1184225755 | 2375 | 2375 | 2375 | 2370 | 615 |
| 524 | 20240112 | 101800 | 1182766945 | 2375 | 2370 | 2375 | 2370 | 37 |
| 525 | 20240112 | 101700 | 1182679120 | 2375 | 2370 | 2375 | 2370 | 456 |
| 526 | 20240112 | 101600 | 1181598110 | 2375 | 2375 | 2375 | 2370 | 309 |
| 527 | 20240112 | 101500 | 1180865735 | 2370 | 2380 | 2385 | 2370 | 862 |
| 528 | 20240112 | 101400 | 1178816925 | 2375 | 2370 | 2375 | 2370 | 1388 |
| 529 | 20240112 | 101300 | 1175520460 | 2370 | 2375 | 2375 | 2370 | 705 |
| 530 | 20240112 | 101200 | 1173849460 | 2375 | 2370 | 2375 | 2370 | 33 |
| 531 | 20240112 | 101100 | 1173771240 | 2370 | 2375 | 2375 | 2370 | 1057 |
| 532 | 20240112 | 101000 | 1171266100 | 2375 | 2370 | 2375 | 2370 | 282 |
| 533 | 20240112 | 100900 | 1170597350 | 2370 | 2375 | 2375 | 2370 | 200 |
| 534 | 20240112 | 100800 | 1170122850 | 2375 | 2375 | 2375 | 2375 | 105 |
| 535 | 20240112 | 100700 | 1169873475 | 2375 | 2375 | 2375 | 2370 | 11 |
| 536 | 20240112 | 100600 | 1169847355 | 2370 | 2375 | 2375 | 2370 | 5009 |
| 537 | 20240112 | 100500 | 1157967430 | 2375 | 2370 | 2375 | 2365 | 1373 |
| 538 | 20240112 | 100400 | 1154713640 | 2370 | 2370 | 2380 | 2370 | 8746 |
| 539 | 20240112 | 100300 | 1133974135 | 2365 | 2360 | 2370 | 2360 | 1935 |
| 540 | 20240112 | 100200 | 1129397660 | 2360 | 2355 | 2360 | 2355 | 1138 |
| 541 | 20240112 | 100100 | 1126712030 | 2360 | 2350 | 2360 | 2345 | 6430 |
| 542 | 20240112 | 100000 | 1111550405 | 2345 | 2355 | 2355 | 2345 | 816 |
| 543 | 20240112 | 095900 | 1109630855 | 2355 | 2355 | 2360 | 2345 | 583 |
| 544 | 20240112 | 095800 | 1108258345 | 2360 | 2340 | 2360 | 2330 | 27763 |
| 545 | 20240112 | 095700 | 1043198900 | 2340 | 2355 | 2355 | 2340 | 442 |
| 546 | 20240112 | 095600 | 1042161645 | 2355 | 2360 | 2360 | 2335 | 15113 |
| 547 | 20240112 | 095500 | 1006764430 | 2345 | 2355 | 2355 | 2345 | 7656 |
| 548 | 20240112 | 095400 | 988798570 | 2360 | 2350 | 2360 | 2345 | 5002 |
| 549 | 20240112 | 095300 | 977034410 | 2350 | 2355 | 2355 | 2345 | 2430 |
| 550 | 20240112 | 095200 | 971318980 | 2350 | 2355 | 2360 | 2350 | 2135 |
| 551 | 20240112 | 095100 | 966298540 | 2360 | 2365 | 2365 | 2355 | 5332 |
| 552 | 20240112 | 095000 | 953714535 | 2365 | 2360 | 2365 | 2360 | 174 |
| 553 | 20240112 | 094900 | 953303030 | 2365 | 2350 | 2365 | 2345 | 19471 |
| 554 | 20240112 | 094800 | 907457970 | 2350 | 2350 | 2355 | 2340 | 9309 |
| 555 | 20240112 | 094700 | 885635045 | 2345 | 2345 | 2350 | 2345 | 8829 |
| 556 | 20240112 | 094600 | 864919560 | 2350 | 2350 | 2355 | 2350 | 2035 |
| 557 | 20240112 | 094500 | 860137270 | 2355 | 2350 | 2355 | 2350 | 4869 |
| 558 | 20240112 | 094400 | 848694815 | 2345 | 2350 | 2355 | 2345 | 4456 |
| 559 | 20240112 | 094300 | 838222895 | 2345 | 2355 | 2360 | 2345 | 8799 |
| 560 | 20240112 | 094200 | 817509965 | 2355 | 2345 | 2355 | 2340 | 14950 |
| 561 | 20240112 | 094100 | 782376135 | 2340 | 2350 | 2360 | 2340 | 8108 |
| 562 | 20240112 | 094000 | 763328975 | 2355 | 2360 | 2360 | 2355 | 8955 |
| 563 | 20240112 | 093900 | 742229770 | 2355 | 2365 | 2370 | 2355 | 14833 |
| 564 | 20240112 | 093800 | 707259130 | 2365 | 2370 | 2370 | 2360 | 3820 |
| 565 | 20240112 | 093700 | 698225650 | 2370 | 2370 | 2370 | 2370 | 506 |
| 566 | 20240112 | 093600 | 697026430 | 2370 | 2370 | 2385 | 2360 | 3996 |
| 567 | 20240112 | 093500 | 687578455 | 2370 | 2370 | 2380 | 2360 | 7623 |
| 568 | 20240112 | 093400 | 669525880 | 2370 | 2380 | 2385 | 2370 | 4436 |
| 569 | 20240112 | 093300 | 658984440 | 2380 | 2380 | 2380 | 2375 | 475 |
| 570 | 20240112 | 093200 | 657855165 | 2380 | 2385 | 2385 | 2380 | 2154 |
| 571 | 20240112 | 093100 | 652722980 | 2385 | 2390 | 2395 | 2380 | 4899 |
| 572 | 20240112 | 093000 | 641048100 | 2390 | 2385 | 2400 | 2380 | 1589 |
| 573 | 20240112 | 092900 | 637250135 | 2385 | 2405 | 2405 | 2385 | 8681 |
| 574 | 20240112 | 092800 | 616487540 | 2405 | 2400 | 2405 | 2390 | 3313 |
| 575 | 20240112 | 092700 | 608539195 | 2400 | 2385 | 2400 | 2380 | 15875 |
| 576 | 20240112 | 092600 | 570642955 | 2385 | 2370 | 2385 | 2365 | 21400 |
| 577 | 20240112 | 092500 | 519838560 | 2365 | 2375 | 2375 | 2365 | 10403 |
| 578 | 20240112 | 092400 | 495201030 | 2375 | 2370 | 2380 | 2370 | 4096 |
| 579 | 20240112 | 092300 | 485473180 | 2375 | 2375 | 2375 | 2365 | 17893 |
| 580 | 20240112 | 092200 | 443083655 | 2370 | 2375 | 2380 | 2370 | 12502 |
| 581 | 20240112 | 092100 | 413388110 | 2380 | 2375 | 2380 | 2370 | 3257 |
| 582 | 20240112 | 092000 | 405652705 | 2380 | 2375 | 2385 | 2375 | 3365 |
| 583 | 20240112 | 091900 | 397659185 | 2380 | 2390 | 2390 | 2375 | 899 |
| 584 | 20240112 | 091800 | 395521955 | 2370 | 2390 | 2390 | 2370 | 8959 |
| 585 | 20240112 | 091700 | 374223395 | 2390 | 2395 | 2400 | 2390 | 3891 |
| 586 | 20240112 | 091600 | 364923365 | 2395 | 2390 | 2400 | 2390 | 2395 |
| 587 | 20240112 | 091500 | 359190790 | 2390 | 2390 | 2395 | 2390 | 1864 |
| 588 | 20240112 | 091400 | 354734805 | 2395 | 2395 | 2400 | 2390 | 2174 |
| 589 | 20240112 | 091300 | 349528040 | 2395 | 2385 | 2395 | 2385 | 3119 |
| 590 | 20240112 | 091200 | 342078165 | 2390 | 2400 | 2400 | 2390 | 904 |
| 591 | 20240112 | 091100 | 339916575 | 2395 | 2390 | 2400 | 2380 | 9133 |
| 592 | 20240112 | 091000 | 318140600 | 2390 | 2385 | 2390 | 2375 | 7495 |
| 593 | 20240112 | 090900 | 300291885 | 2380 | 2385 | 2385 | 2380 | 9860 |
| 594 | 20240112 | 090800 | 276815245 | 2390 | 2380 | 2400 | 2380 | 2492 |
| 595 | 20240112 | 090700 | 270859480 | 2400 | 2385 | 2400 | 2370 | 15016 |
| 596 | 20240112 | 090600 | 235194130 | 2385 | 2400 | 2400 | 2380 | 16171 |
| 597 | 20240112 | 090500 | 196543940 | 2405 | 2410 | 2425 | 2405 | 16743 |
| 598 | 20240112 | 090400 | 156224530 | 2405 | 2415 | 2425 | 2400 | 10471 |
| 599 | 20240112 | 090300 | 131028825 | 2410 | 2420 | 2420 | 2410 | 7584 |
| 600 | 20240112 | 090200 | 112737710 | 2420 | 2435 | 2440 | 2420 | 2454 |
| 601 | 20240112 | 090100 | 106789130 | 2420 | 2410 | 2450 | 2410 | 5138 |
| 602 | 20240112 | 090000 | 94290210 | 2410 | 2400 | 2440 | 2385 | 39143 |