29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 3 | 20240112 | 184200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20240112 | 184100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20240112 | 184000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20240112 | 183900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20240112 | 183800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20240112 | 183700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20240112 | 183600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20240112 | 183500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20240112 | 183400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20240112 | 183300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20240112 | 183200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20240112 | 183100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20240112 | 183000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20240112 | 182900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20240112 | 182800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20240112 | 182700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20240112 | 182600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20240112 | 182500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20240112 | 182400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20240112 | 182300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20240112 | 182200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20240112 | 182100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20240112 | 182000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20240112 | 181900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20240112 | 181800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20240112 | 181700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20240112 | 181600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20240112 | 181500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20240112 | 181400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20240112 | 181300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 33 | 20240112 | 181200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20240112 | 181100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20240112 | 181000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20240112 | 180900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20240112 | 180800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20240112 | 180700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20240112 | 180600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20240112 | 180500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20240112 | 180400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20240112 | 180300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20240112 | 180200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20240112 | 180100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20240112 | 180000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20240112 | 175900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20240112 | 175800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20240112 | 175700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20240112 | 175600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20240112 | 175500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20240112 | 175400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20240112 | 175300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20240112 | 175200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20240112 | 175100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20240112 | 175000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20240112 | 174900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20240112 | 174800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20240112 | 174700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20240112 | 174600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20240112 | 174500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20240112 | 174400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20240112 | 174300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 63 | 20240112 | 174200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20240112 | 174100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20240112 | 174000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20240112 | 173900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20240112 | 173800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20240112 | 173700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20240112 | 173600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20240112 | 173500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20240112 | 173400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20240112 | 173300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20240112 | 173200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20240112 | 173100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20240112 | 173000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20240112 | 172900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20240112 | 172800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20240112 | 172700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20240112 | 172600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20240112 | 172500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20240112 | 172400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20240112 | 172300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20240112 | 172200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20240112 | 172100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20240112 | 172000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20240112 | 171900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20240112 | 171800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20240112 | 171700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20240112 | 171600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20240112 | 171500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20240112 | 171400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20240112 | 171300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 93 | 20240112 | 171200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20240112 | 171100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20240112 | 171000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20240112 | 170900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20240112 | 170800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20240112 | 170700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20240112 | 170600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20240112 | 170500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20240112 | 170400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20240112 | 170300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20240112 | 170200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20240112 | 170100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20240112 | 170000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20240112 | 165900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20240112 | 165800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20240112 | 165700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20240112 | 165600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20240112 | 165500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20240112 | 165400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20240112 | 165300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20240112 | 165200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20240112 | 165100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20240112 | 165000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20240112 | 164900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20240112 | 164800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20240112 | 164700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20240112 | 164600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20240112 | 164500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20240112 | 164400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20240112 | 164300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 123 | 20240112 | 164200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20240112 | 164100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20240112 | 164000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20240112 | 163900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20240112 | 163800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20240112 | 163700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20240112 | 163600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20240112 | 163500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20240112 | 163400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20240112 | 163300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20240112 | 163200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20240112 | 163100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20240112 | 163000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20240112 | 162900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20240112 | 162800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20240112 | 162700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20240112 | 162600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20240112 | 162500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20240112 | 162400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20240112 | 162300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20240112 | 162200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20240112 | 162100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20240112 | 162000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20240112 | 161900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20240112 | 161800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20240112 | 161700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20240112 | 161600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20240112 | 161500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20240112 | 161400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20240112 | 161300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 153 | 20240112 | 161200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20240112 | 161100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20240112 | 161000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20240112 | 160900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20240112 | 160800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20240112 | 160700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20240112 | 160600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20240112 | 160500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20240112 | 160400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20240112 | 160300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20240112 | 160200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20240112 | 160100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20240112 | 160000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20240112 | 155900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20240112 | 155800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20240112 | 155700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20240112 | 155600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20240112 | 155500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20240112 | 155400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20240112 | 155300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20240112 | 155200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20240112 | 155100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20240112 | 155000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20240112 | 154900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20240112 | 154800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20240112 | 154700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20240112 | 154600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20240112 | 154500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20240112 | 154400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20240112 | 154300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 183 | 20240112 | 154200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20240112 | 154100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20240112 | 154000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20240112 | 153900 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20240112 | 153800 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20240112 | 153700 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20240112 | 153600 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20240112 | 153500 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20240112 | 153400 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20240112 | 153300 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20240112 | 153200 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20240112 | 153100 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20240112 | 153000 | 1563344770 | 2885 | 2885 | 2885 | 2885 | 13328 |
| 196 | 20240112 | 152900 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20240112 | 152800 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20240112 | 152700 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20240112 | 152600 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20240112 | 152500 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20240112 | 152400 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20240112 | 152300 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20240112 | 152200 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20240112 | 152100 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20240112 | 152000 | 1524893490 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20240112 | 151900 | 1524893490 | 2895 | 2890 | 2895 | 2875 | 8107 |
| 207 | 20240112 | 151800 | 1501560705 | 2895 | 2885 | 2895 | 2885 | 8154 |
| 208 | 20240112 | 151700 | 1478021690 | 2885 | 2885 | 2885 | 2880 | 5155 |
| 209 | 20240112 | 151600 | 1463149665 | 2885 | 2880 | 2885 | 2880 | 266 |
| 210 | 20240112 | 151500 | 1462382335 | 2885 | 2885 | 2885 | 2880 | 7549 |
| 211 | 20240112 | 151400 | 1440638230 | 2885 | 2885 | 2885 | 2885 | 84 |
| 212 | 20240112 | 151300 | 1440395890 | 2880 | 2885 | 2885 | 2880 | 11470 |
| 213 | 20240112 | 151200 | 1407362280 | 2880 | 2880 | 2880 | 2880 | 55 |
| 214 | 20240112 | 151100 | 1407203880 | 2880 | 2880 | 2880 | 2880 | 1 |
| 215 | 20240112 | 151000 | 1407201000 | 2885 | 2885 | 2885 | 2885 | 1052 |
| 216 | 20240112 | 150900 | 1404165980 | 2880 | 2890 | 2890 | 2880 | 4360 |
| 217 | 20240112 | 150800 | 1391574180 | 2880 | 2890 | 2890 | 2880 | 921 |
| 218 | 20240112 | 150700 | 1388920700 | 2885 | 2885 | 2885 | 2885 | 4200 |
| 219 | 20240112 | 150600 | 1376803700 | 2885 | 2890 | 2890 | 2885 | 1388 |
| 220 | 20240112 | 150500 | 1372794995 | 2890 | 2890 | 2890 | 2890 | 750 |
| 221 | 20240112 | 150400 | 1370627495 | 2895 | 2895 | 2895 | 2890 | 41 |
| 222 | 20240112 | 150300 | 1370508925 | 2890 | 2890 | 2890 | 2890 | 9 |
| 223 | 20240112 | 150200 | 1370482915 | 2890 | 2890 | 2895 | 2890 | 144 |
| 224 | 20240112 | 150100 | 1370066695 | 2890 | 2890 | 2890 | 2890 | 0 |
| 225 | 20240112 | 150000 | 1370066695 | 2890 | 2885 | 2890 | 2885 | 952 |
| 226 | 20240112 | 145900 | 1367315455 | 2890 | 2890 | 2890 | 2890 | 657 |
| 227 | 20240112 | 145800 | 1365416725 | 2895 | 2895 | 2895 | 2895 | 132 |
| 228 | 20240112 | 145700 | 1365034585 | 2895 | 2895 | 2895 | 2895 | 397 |
| 229 | 20240112 | 145600 | 1363885270 | 2895 | 2900 | 2900 | 2895 | 452 |
| 230 | 20240112 | 145500 | 1362576720 | 2890 | 2890 | 2890 | 2885 | 1127 |
| 231 | 20240112 | 145400 | 1359322860 | 2890 | 2890 | 2890 | 2890 | 1204 |
| 232 | 20240112 | 145300 | 1355843300 | 2890 | 2890 | 2890 | 2885 | 1786 |
| 233 | 20240112 | 145200 | 1350681765 | 2895 | 2895 | 2895 | 2895 | 371 |
| 234 | 20240112 | 145100 | 1349607720 | 2895 | 2895 | 2900 | 2895 | 139 |
| 235 | 20240112 | 145000 | 1349205065 | 2885 | 2885 | 2885 | 2885 | 0 |
| 236 | 20240112 | 144900 | 1349205065 | 2885 | 2885 | 2885 | 2885 | 2 |
| 237 | 20240112 | 144800 | 1349199295 | 2885 | 2885 | 2895 | 2880 | 775 |
| 238 | 20240112 | 144700 | 1346957970 | 2885 | 2885 | 2885 | 2885 | 50 |
| 239 | 20240112 | 144600 | 1346813720 | 2885 | 2890 | 2890 | 2885 | 27 |
| 240 | 20240112 | 144500 | 1346735790 | 2880 | 2880 | 2880 | 2880 | 40 |
| 241 | 20240112 | 144400 | 1346620590 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20240112 | 144300 | 1346620590 | 2875 | 2875 | 2875 | 2875 | 227 |
| 243 | 20240112 | 144200 | 1345967965 | 2875 | 2880 | 2880 | 2875 | 163 |
| 244 | 20240112 | 144100 | 1345498790 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20240112 | 144000 | 1345498790 | 2875 | 2875 | 2875 | 2875 | 296 |
| 246 | 20240112 | 143900 | 1344647790 | 2880 | 2880 | 2880 | 2875 | 1074 |
| 247 | 20240112 | 143800 | 1341554705 | 2880 | 2890 | 2895 | 2880 | 1253 |
| 248 | 20240112 | 143700 | 1337939525 | 2890 | 2890 | 2890 | 2890 | 0 |
| 249 | 20240112 | 143600 | 1337939525 | 2890 | 2890 | 2890 | 2890 | 523 |
| 250 | 20240112 | 143500 | 1336428055 | 2890 | 2890 | 2890 | 2890 | 502 |
| 251 | 20240112 | 143400 | 1334977275 | 2885 | 2885 | 2885 | 2885 | 97 |
| 252 | 20240112 | 143300 | 1334697430 | 2890 | 2890 | 2890 | 2890 | 0 |
| 253 | 20240112 | 143200 | 1334697430 | 2890 | 2890 | 2890 | 2890 | 23 |
| 254 | 20240112 | 143100 | 1334630960 | 2880 | 2880 | 2880 | 2880 | 0 |
| 255 | 20240112 | 143000 | 1334630960 | 2880 | 2880 | 2880 | 2880 | 1 |
| 256 | 20240112 | 142900 | 1334628080 | 2880 | 2885 | 2885 | 2880 | 20 |
| 257 | 20240112 | 142800 | 1334570475 | 2880 | 2880 | 2880 | 2880 | 0 |
| 258 | 20240112 | 142700 | 1334570475 | 2880 | 2880 | 2880 | 2880 | 0 |
| 259 | 20240112 | 142600 | 1334570475 | 2880 | 2885 | 2890 | 2880 | 901 |
| 260 | 20240112 | 142500 | 1331966635 | 2885 | 2885 | 2885 | 2885 | 260 |
| 261 | 20240112 | 142400 | 1331216535 | 2885 | 2885 | 2885 | 2885 | 152 |
| 262 | 20240112 | 142300 | 1330778015 | 2880 | 2880 | 2880 | 2880 | 0 |
| 263 | 20240112 | 142200 | 1330778015 | 2880 | 2880 | 2880 | 2880 | 192 |
| 264 | 20240112 | 142100 | 1330225055 | 2885 | 2885 | 2885 | 2885 | 580 |
| 265 | 20240112 | 142000 | 1328551755 | 2870 | 2870 | 2870 | 2870 | 0 |
| 266 | 20240112 | 141900 | 1328551755 | 2870 | 2870 | 2870 | 2870 | 82 |
| 267 | 20240112 | 141800 | 1328316415 | 2880 | 2870 | 2880 | 2870 | 71 |
| 268 | 20240112 | 141700 | 1328112625 | 2870 | 2870 | 2870 | 2870 | 459 |
| 269 | 20240112 | 141600 | 1326795295 | 2870 | 2875 | 2875 | 2870 | 634 |
| 270 | 20240112 | 141500 | 1324973690 | 2875 | 2880 | 2880 | 2875 | 701 |
| 271 | 20240112 | 141400 | 1322955310 | 2885 | 2885 | 2885 | 2885 | 1 |
| 272 | 20240112 | 141300 | 1322952425 | 2885 | 2885 | 2885 | 2885 | 10 |
| 273 | 20240112 | 141200 | 1322923575 | 2885 | 2885 | 2885 | 2885 | 5 |
| 274 | 20240112 | 141100 | 1322909150 | 2885 | 2885 | 2885 | 2885 | 103 |
| 275 | 20240112 | 141000 | 1322611995 | 2885 | 2885 | 2885 | 2885 | 3 |
| 276 | 20240112 | 140900 | 1322603340 | 2885 | 2885 | 2885 | 2885 | 50 |
| 277 | 20240112 | 140800 | 1322459090 | 2885 | 2885 | 2885 | 2885 | 8 |
| 278 | 20240112 | 140700 | 1322436010 | 2880 | 2875 | 2880 | 2875 | 3664 |
| 279 | 20240112 | 140600 | 1311884190 | 2870 | 2865 | 2870 | 2865 | 1777 |
| 280 | 20240112 | 140500 | 1306784500 | 2865 | 2880 | 2880 | 2865 | 18 |
| 281 | 20240112 | 140400 | 1306732885 | 2880 | 2880 | 2880 | 2880 | 0 |
| 282 | 20240112 | 140300 | 1306732885 | 2880 | 2875 | 2880 | 2865 | 518 |
| 283 | 20240112 | 140200 | 1305244680 | 2875 | 2870 | 2875 | 2860 | 8537 |
| 284 | 20240112 | 140100 | 1280803065 | 2870 | 2880 | 2880 | 2870 | 423 |
| 285 | 20240112 | 140000 | 1279586975 | 2880 | 2880 | 2880 | 2880 | 121 |
| 286 | 20240112 | 135900 | 1279238495 | 2880 | 2885 | 2885 | 2880 | 631 |
| 287 | 20240112 | 135800 | 1277420090 | 2885 | 2880 | 2885 | 2880 | 85 |
| 288 | 20240112 | 135700 | 1277174990 | 2880 | 2880 | 2880 | 2880 | 1 |
| 289 | 20240112 | 135600 | 1277172110 | 2875 | 2880 | 2880 | 2875 | 684 |
| 290 | 20240112 | 135500 | 1275202240 | 2880 | 2880 | 2880 | 2865 | 10524 |
| 291 | 20240112 | 135400 | 1245000735 | 2880 | 2900 | 2900 | 2880 | 8500 |
| 292 | 20240112 | 135300 | 1220485555 | 2900 | 2900 | 2900 | 2900 | 100 |
| 293 | 20240112 | 135200 | 1220195555 | 2900 | 2900 | 2900 | 2895 | 200 |
| 294 | 20240112 | 135100 | 1219615895 | 2895 | 2895 | 2895 | 2895 | 1718 |
| 295 | 20240112 | 135000 | 1214642285 | 2895 | 2900 | 2900 | 2895 | 2 |
| 296 | 20240112 | 134900 | 1214636490 | 2900 | 2905 | 2905 | 2900 | 7603 |
| 297 | 20240112 | 134800 | 1192587025 | 2905 | 2905 | 2905 | 2905 | 0 |
| 298 | 20240112 | 134700 | 1192587025 | 2905 | 2905 | 2905 | 2905 | 50 |
| 299 | 20240112 | 134600 | 1192441775 | 2900 | 2900 | 2900 | 2900 | 503 |
| 300 | 20240112 | 134500 | 1190983075 | 2910 | 2905 | 2910 | 2905 | 11 |
| 301 | 20240112 | 134400 | 1190951115 | 2905 | 2905 | 2905 | 2905 | 846 |
| 302 | 20240112 | 134300 | 1188493485 | 2905 | 2905 | 2905 | 2905 | 23 |
| 303 | 20240112 | 134200 | 1188426670 | 2905 | 2905 | 2905 | 2905 | 110 |
| 304 | 20240112 | 134100 | 1188107120 | 2905 | 2905 | 2905 | 2905 | 88 |
| 305 | 20240112 | 134000 | 1187851480 | 2905 | 2900 | 2905 | 2900 | 403 |
| 306 | 20240112 | 133900 | 1186681270 | 2900 | 2905 | 2905 | 2900 | 2041 |
| 307 | 20240112 | 133800 | 1180760870 | 2900 | 2905 | 2905 | 2900 | 235 |
| 308 | 20240112 | 133700 | 1180078800 | 2905 | 2905 | 2905 | 2905 | 100 |
| 309 | 20240112 | 133600 | 1179788300 | 2905 | 2900 | 2905 | 2900 | 220 |
| 310 | 20240112 | 133500 | 1179150200 | 2900 | 2900 | 2900 | 2900 | 387 |
| 311 | 20240112 | 133400 | 1178027900 | 2900 | 2900 | 2900 | 2900 | 24 |
| 312 | 20240112 | 133300 | 1177958300 | 2905 | 2905 | 2905 | 2905 | 122 |
| 313 | 20240112 | 133200 | 1177603890 | 2905 | 2900 | 2905 | 2900 | 48 |
| 314 | 20240112 | 133100 | 1177464630 | 2900 | 2895 | 2900 | 2895 | 501 |
| 315 | 20240112 | 133000 | 1176014230 | 2895 | 2895 | 2895 | 2895 | 35 |
| 316 | 20240112 | 132900 | 1175912905 | 2900 | 2900 | 2900 | 2900 | 221 |
| 317 | 20240112 | 132800 | 1175272005 | 2905 | 2905 | 2905 | 2905 | 5 |
| 318 | 20240112 | 132700 | 1175257480 | 2905 | 2905 | 2905 | 2900 | 202 |
| 319 | 20240112 | 132600 | 1174671170 | 2905 | 2905 | 2905 | 2905 | 98 |
| 320 | 20240112 | 132500 | 1174386480 | 2905 | 2905 | 2905 | 2900 | 164 |
| 321 | 20240112 | 132400 | 1173910560 | 2905 | 2900 | 2905 | 2900 | 301 |
| 322 | 20240112 | 132300 | 1173037655 | 2900 | 2900 | 2900 | 2900 | 107 |
| 323 | 20240112 | 132200 | 1172727355 | 2905 | 2905 | 2905 | 2905 | 0 |
| 324 | 20240112 | 132100 | 1172727355 | 2905 | 2900 | 2905 | 2900 | 1933 |
| 325 | 20240112 | 132000 | 1167118155 | 2905 | 2905 | 2905 | 2905 | 1 |
| 326 | 20240112 | 131900 | 1167115250 | 2900 | 2900 | 2900 | 2900 | 20 |
| 327 | 20240112 | 131800 | 1167057250 | 2905 | 2905 | 2905 | 2905 | 47 |
| 328 | 20240112 | 131700 | 1166920715 | 2905 | 2905 | 2905 | 2905 | 102 |
| 329 | 20240112 | 131600 | 1166624405 | 2900 | 2900 | 2900 | 2900 | 93 |
| 330 | 20240112 | 131500 | 1166354705 | 2900 | 2900 | 2900 | 2900 | 184 |
| 331 | 20240112 | 131400 | 1165821105 | 2900 | 2895 | 2900 | 2895 | 918 |
| 332 | 20240112 | 131300 | 1163162440 | 2895 | 2895 | 2900 | 2895 | 684 |
| 333 | 20240112 | 131200 | 1161182255 | 2895 | 2895 | 2900 | 2895 | 202 |
| 334 | 20240112 | 131100 | 1160597460 | 2895 | 2895 | 2900 | 2895 | 8532 |
| 335 | 20240112 | 131000 | 1135896820 | 2900 | 2900 | 2900 | 2900 | 329 |
| 336 | 20240112 | 130900 | 1134942720 | 2900 | 2905 | 2905 | 2900 | 1243 |
| 337 | 20240112 | 130800 | 1131337770 | 2900 | 2900 | 2905 | 2900 | 339 |
| 338 | 20240112 | 130700 | 1130354070 | 2905 | 2915 | 2915 | 2905 | 52 |
| 339 | 20240112 | 130600 | 1130202995 | 2915 | 2900 | 2915 | 2900 | 3349 |
| 340 | 20240112 | 130500 | 1120490605 | 2900 | 2900 | 2900 | 2900 | 1899 |
| 341 | 20240112 | 130400 | 1114983505 | 2900 | 2910 | 2910 | 2900 | 150 |
| 342 | 20240112 | 130300 | 1114548215 | 2910 | 2900 | 2910 | 2900 | 218 |
| 343 | 20240112 | 130200 | 1113914680 | 2905 | 2905 | 2905 | 2905 | 50 |
| 344 | 20240112 | 130100 | 1113769430 | 2905 | 2905 | 2905 | 2905 | 169 |
| 345 | 20240112 | 130000 | 1113278485 | 2905 | 2900 | 2905 | 2895 | 903 |
| 346 | 20240112 | 125900 | 1110658765 | 2895 | 2900 | 2900 | 2895 | 7474 |
| 347 | 20240112 | 125800 | 1088984335 | 2900 | 2910 | 2910 | 2900 | 2486 |
| 348 | 20240112 | 125700 | 1081773920 | 2910 | 2905 | 2910 | 2900 | 4907 |
| 349 | 20240112 | 125600 | 1067523985 | 2905 | 2915 | 2915 | 2905 | 210 |
| 350 | 20240112 | 125500 | 1066912845 | 2915 | 2910 | 2915 | 2905 | 3516 |
| 351 | 20240112 | 125400 | 1056691880 | 2915 | 2915 | 2915 | 2915 | 47 |
| 352 | 20240112 | 125300 | 1056554875 | 2910 | 2910 | 2915 | 2910 | 408 |
| 353 | 20240112 | 125200 | 1055366515 | 2910 | 2910 | 2915 | 2910 | 438 |
| 354 | 20240112 | 125100 | 1054091685 | 2915 | 2910 | 2915 | 2910 | 799 |
| 355 | 20240112 | 125000 | 1051766300 | 2915 | 2915 | 2915 | 2915 | 102 |
| 356 | 20240112 | 124900 | 1051468970 | 2915 | 2915 | 2915 | 2915 | 540 |
| 357 | 20240112 | 124800 | 1049894870 | 2915 | 2925 | 2925 | 2915 | 7612 |
| 358 | 20240112 | 124700 | 1027681405 | 2930 | 2930 | 2930 | 2930 | 2 |
| 359 | 20240112 | 124600 | 1027675545 | 2930 | 2935 | 2935 | 2930 | 146 |
| 360 | 20240112 | 124500 | 1027247220 | 2935 | 2935 | 2935 | 2935 | 0 |
| 361 | 20240112 | 124400 | 1027247220 | 2935 | 2930 | 2935 | 2930 | 111 |
| 362 | 20240112 | 124300 | 1026921950 | 2925 | 2925 | 2925 | 2925 | 0 |
| 363 | 20240112 | 124200 | 1026921950 | 2925 | 2930 | 2930 | 2925 | 1093 |
| 364 | 20240112 | 124100 | 1023724865 | 2930 | 2925 | 2930 | 2925 | 717 |
| 365 | 20240112 | 124000 | 1021624555 | 2925 | 2935 | 2935 | 2925 | 177 |
| 366 | 20240112 | 123900 | 1021105560 | 2935 | 2930 | 2935 | 2930 | 202 |
| 367 | 20240112 | 123800 | 1020512695 | 2925 | 2925 | 2925 | 2925 | 10 |
| 368 | 20240112 | 123700 | 1020483445 | 2930 | 2930 | 2930 | 2930 | 10 |
| 369 | 20240112 | 123600 | 1020454145 | 2935 | 2925 | 2935 | 2925 | 119 |
| 370 | 20240112 | 123500 | 1020105450 | 2925 | 2925 | 2925 | 2925 | 66 |
| 371 | 20240112 | 123400 | 1019912400 | 2920 | 2925 | 2925 | 2920 | 72 |
| 372 | 20240112 | 123300 | 1019702000 | 2930 | 2930 | 2930 | 2930 | 3 |
| 373 | 20240112 | 123200 | 1019693210 | 2925 | 2930 | 2930 | 2925 | 2332 |
| 374 | 20240112 | 123100 | 1012870950 | 2930 | 2925 | 2930 | 2925 | 1372 |
| 375 | 20240112 | 123000 | 1008857130 | 2930 | 2925 | 2930 | 2925 | 2039 |
| 376 | 20240112 | 122900 | 1002892860 | 2925 | 2925 | 2925 | 2925 | 229 |
| 377 | 20240112 | 122800 | 1002223035 | 2925 | 2925 | 2925 | 2925 | 0 |
| 378 | 20240112 | 122700 | 1002223035 | 2925 | 2925 | 2925 | 2925 | 0 |
| 379 | 20240112 | 122600 | 1002223035 | 2925 | 2925 | 2925 | 2925 | 145 |
| 380 | 20240112 | 122500 | 1001798910 | 2925 | 2925 | 2925 | 2925 | 0 |
| 381 | 20240112 | 122400 | 1001798910 | 2925 | 2925 | 2925 | 2925 | 5 |
| 382 | 20240112 | 122300 | 1001784285 | 2920 | 2920 | 2920 | 2920 | 656 |
| 383 | 20240112 | 122200 | 999868765 | 2920 | 2925 | 2930 | 2920 | 3795 |
| 384 | 20240112 | 122100 | 988770240 | 2930 | 2935 | 2935 | 2930 | 1285 |
| 385 | 20240112 | 122000 | 985004690 | 2930 | 2930 | 2930 | 2930 | 0 |
| 386 | 20240112 | 121900 | 985004690 | 2930 | 2930 | 2930 | 2930 | 1644 |
| 387 | 20240112 | 121800 | 980187770 | 2930 | 2930 | 2930 | 2930 | 1 |
| 388 | 20240112 | 121700 | 980184840 | 2930 | 2930 | 2930 | 2930 | 745 |
| 389 | 20240112 | 121600 | 978001990 | 2935 | 2935 | 2935 | 2935 | 0 |
| 390 | 20240112 | 121500 | 978001990 | 2935 | 2935 | 2935 | 2935 | 103 |
| 391 | 20240112 | 121400 | 977699685 | 2935 | 2940 | 2940 | 2935 | 25 |
| 392 | 20240112 | 121300 | 977626190 | 2935 | 2930 | 2935 | 2930 | 1103 |
| 393 | 20240112 | 121200 | 974389635 | 2930 | 2930 | 2930 | 2930 | 18 |
| 394 | 20240112 | 121100 | 974336895 | 2930 | 2930 | 2930 | 2925 | 286 |
| 395 | 20240112 | 121000 | 973499335 | 2925 | 2925 | 2930 | 2925 | 635 |
| 396 | 20240112 | 120900 | 971641710 | 2940 | 2930 | 2940 | 2930 | 1184 |
| 397 | 20240112 | 120800 | 968162620 | 2930 | 2925 | 2930 | 2920 | 2501 |
| 398 | 20240112 | 120700 | 960849190 | 2930 | 2930 | 2930 | 2930 | 687 |
| 399 | 20240112 | 120600 | 958836280 | 2930 | 2930 | 2930 | 2930 | 0 |
| 400 | 20240112 | 120500 | 958836280 | 2930 | 2925 | 2940 | 2925 | 381 |
| 401 | 20240112 | 120400 | 957721205 | 2920 | 2940 | 2940 | 2920 | 12988 |
| 402 | 20240112 | 120300 | 919666150 | 2940 | 2940 | 2945 | 2940 | 13817 |
| 403 | 20240112 | 120200 | 879043730 | 2945 | 2945 | 2955 | 2940 | 13203 |
| 404 | 20240112 | 120100 | 840158585 | 2945 | 2955 | 2955 | 2945 | 3037 |
| 405 | 20240112 | 120000 | 831214250 | 2950 | 2955 | 2955 | 2950 | 2377 |
| 406 | 20240112 | 115900 | 824202095 | 2955 | 2955 | 2955 | 2955 | 0 |
| 407 | 20240112 | 115800 | 824202095 | 2955 | 2955 | 2955 | 2955 | 0 |
| 408 | 20240112 | 115700 | 824202095 | 2955 | 2955 | 2955 | 2955 | 1 |
| 409 | 20240112 | 115600 | 824199140 | 2955 | 2950 | 2955 | 2950 | 556 |
| 410 | 20240112 | 115500 | 822558935 | 2950 | 2955 | 2955 | 2950 | 331 |
| 411 | 20240112 | 115400 | 821582480 | 2950 | 2955 | 2955 | 2950 | 7 |
| 412 | 20240112 | 115300 | 821561815 | 2950 | 2950 | 2950 | 2950 | 0 |
| 413 | 20240112 | 115200 | 821561815 | 2950 | 2950 | 2950 | 2945 | 1307 |
| 414 | 20240112 | 115100 | 817709110 | 2955 | 2955 | 2955 | 2955 | 1 |
| 415 | 20240112 | 115000 | 817706155 | 2950 | 2950 | 2950 | 2950 | 0 |
| 416 | 20240112 | 114900 | 817706155 | 2950 | 2955 | 2955 | 2950 | 501 |
| 417 | 20240112 | 114800 | 816228200 | 2950 | 2950 | 2955 | 2950 | 162 |
| 418 | 20240112 | 114700 | 815749800 | 2955 | 2955 | 2955 | 2955 | 356 |
| 419 | 20240112 | 114600 | 814697820 | 2955 | 2955 | 2955 | 2955 | 438 |
| 420 | 20240112 | 114500 | 813403530 | 2950 | 2950 | 2950 | 2950 | 1 |
| 421 | 20240112 | 114400 | 813400580 | 2950 | 2950 | 2950 | 2945 | 789 |
| 422 | 20240112 | 114300 | 811073035 | 2945 | 2950 | 2950 | 2945 | 3580 |
| 423 | 20240112 | 114200 | 800512530 | 2950 | 2950 | 2950 | 2950 | 20 |
| 424 | 20240112 | 114100 | 800453530 | 2950 | 2945 | 2950 | 2945 | 1222 |
| 425 | 20240112 | 114000 | 796851130 | 2945 | 2945 | 2950 | 2945 | 862 |
| 426 | 20240112 | 113900 | 794312460 | 2950 | 2945 | 2950 | 2945 | 355 |
| 427 | 20240112 | 113800 | 793265235 | 2945 | 2945 | 2945 | 2945 | 558 |
| 428 | 20240112 | 113700 | 791621925 | 2945 | 2945 | 2945 | 2945 | 2 |
| 429 | 20240112 | 113600 | 791616035 | 2950 | 2950 | 2950 | 2950 | 10 |
| 430 | 20240112 | 113500 | 791586535 | 2950 | 2950 | 2950 | 2950 | 11 |
| 431 | 20240112 | 113400 | 791554085 | 2950 | 2945 | 2950 | 2945 | 3 |
| 432 | 20240112 | 113300 | 791545240 | 2945 | 2945 | 2945 | 2945 | 0 |
| 433 | 20240112 | 113200 | 791545240 | 2945 | 2950 | 2950 | 2945 | 2 |
| 434 | 20240112 | 113100 | 791539345 | 2950 | 2950 | 2950 | 2950 | 1 |
| 435 | 20240112 | 113000 | 791536395 | 2950 | 2945 | 2950 | 2945 | 1001 |
| 436 | 20240112 | 112900 | 788588445 | 2950 | 2950 | 2950 | 2950 | 0 |
| 437 | 20240112 | 112800 | 788588445 | 2950 | 2950 | 2950 | 2950 | 1 |
| 438 | 20240112 | 112700 | 788585495 | 2945 | 2945 | 2945 | 2945 | 230 |
| 439 | 20240112 | 112600 | 787908145 | 2950 | 2950 | 2950 | 2950 | 10 |
| 440 | 20240112 | 112500 | 787878645 | 2950 | 2950 | 2950 | 2950 | 0 |
| 441 | 20240112 | 112400 | 787878645 | 2950 | 2950 | 2950 | 2950 | 6 |
| 442 | 20240112 | 112300 | 787860945 | 2950 | 2950 | 2950 | 2950 | 300 |
| 443 | 20240112 | 112200 | 786975945 | 2950 | 2950 | 2950 | 2950 | 0 |
| 444 | 20240112 | 112100 | 786975945 | 2950 | 2950 | 2950 | 2950 | 1 |
| 445 | 20240112 | 112000 | 786972995 | 2950 | 2950 | 2950 | 2950 | 68 |
| 446 | 20240112 | 111900 | 786772395 | 2950 | 2945 | 2950 | 2945 | 2709 |
| 447 | 20240112 | 111800 | 778793350 | 2950 | 2950 | 2950 | 2950 | 4 |
| 448 | 20240112 | 111700 | 778781550 | 2950 | 2950 | 2950 | 2945 | 14 |
| 449 | 20240112 | 111600 | 778740300 | 2945 | 2945 | 2945 | 2945 | 70 |
| 450 | 20240112 | 111500 | 778534150 | 2945 | 2945 | 2945 | 2945 | 252 |
| 451 | 20240112 | 111400 | 777792010 | 2945 | 2950 | 2950 | 2945 | 1684 |
| 452 | 20240112 | 111300 | 772832625 | 2945 | 2945 | 2945 | 2945 | 1158 |
| 453 | 20240112 | 111200 | 769422315 | 2950 | 2950 | 2950 | 2950 | 200 |
| 454 | 20240112 | 111100 | 768832315 | 2945 | 2945 | 2945 | 2945 | 1 |
| 455 | 20240112 | 111000 | 768829370 | 2950 | 2950 | 2950 | 2950 | 201 |
| 456 | 20240112 | 110900 | 768236420 | 2950 | 2950 | 2950 | 2950 | 20 |
| 457 | 20240112 | 110800 | 768177420 | 2950 | 2950 | 2950 | 2950 | 310 |
| 458 | 20240112 | 110700 | 767262920 | 2945 | 2950 | 2950 | 2945 | 30 |
| 459 | 20240112 | 110600 | 767174545 | 2950 | 2950 | 2950 | 2945 | 6 |
| 460 | 20240112 | 110500 | 767156860 | 2950 | 2950 | 2950 | 2950 | 0 |
| 461 | 20240112 | 110400 | 767156860 | 2950 | 2950 | 2950 | 2950 | 10 |
| 462 | 20240112 | 110300 | 767127360 | 2945 | 2950 | 2950 | 2945 | 1570 |
| 463 | 20240112 | 110200 | 762502305 | 2950 | 2950 | 2950 | 2950 | 1352 |
| 464 | 20240112 | 110100 | 758513905 | 2950 | 2950 | 2950 | 2950 | 148 |
| 465 | 20240112 | 110000 | 758077305 | 2955 | 2950 | 2955 | 2950 | 2080 |
| 466 | 20240112 | 105900 | 751931330 | 2955 | 2955 | 2955 | 2955 | 633 |
| 467 | 20240112 | 105800 | 750060815 | 2960 | 2960 | 2960 | 2960 | 178 |
| 468 | 20240112 | 105700 | 749533935 | 2960 | 2960 | 2960 | 2960 | 3 |
| 469 | 20240112 | 105600 | 749525055 | 2970 | 2970 | 2970 | 2970 | 43 |
| 470 | 20240112 | 105500 | 749397345 | 2970 | 2965 | 2970 | 2965 | 2 |
| 471 | 20240112 | 105400 | 749391410 | 2955 | 2955 | 2955 | 2955 | 6982 |
| 472 | 20240112 | 105300 | 728759600 | 2955 | 2970 | 2970 | 2955 | 2297 |
| 473 | 20240112 | 105200 | 721971950 | 2955 | 2955 | 2955 | 2955 | 1457 |
| 474 | 20240112 | 105100 | 717666515 | 2955 | 2970 | 2970 | 2955 | 367 |
| 475 | 20240112 | 105000 | 716581970 | 2970 | 2970 | 2970 | 2970 | 500 |
| 476 | 20240112 | 104900 | 715096970 | 2970 | 2960 | 2970 | 2960 | 4246 |
| 477 | 20240112 | 104800 | 702498840 | 2960 | 2960 | 2960 | 2960 | 0 |
| 478 | 20240112 | 104700 | 702498840 | 2960 | 2960 | 2960 | 2960 | 1 |
| 479 | 20240112 | 104600 | 702495880 | 2955 | 2955 | 2955 | 2955 | 0 |
| 480 | 20240112 | 104500 | 702495880 | 2955 | 2945 | 2955 | 2945 | 1008 |
| 481 | 20240112 | 104400 | 699517350 | 2945 | 2950 | 2950 | 2945 | 2263 |
| 482 | 20240112 | 104300 | 692850250 | 2955 | 2945 | 2955 | 2945 | 288 |
| 483 | 20240112 | 104200 | 692000685 | 2945 | 2945 | 2950 | 2945 | 3831 |
| 484 | 20240112 | 104100 | 680717890 | 2945 | 2950 | 2950 | 2945 | 6223 |
| 485 | 20240112 | 104000 | 662391070 | 2950 | 2950 | 2950 | 2950 | 37 |
| 486 | 20240112 | 103900 | 662281920 | 2955 | 2950 | 2955 | 2950 | 5952 |
| 487 | 20240112 | 103800 | 644723255 | 2950 | 2965 | 2965 | 2950 | 9 |
| 488 | 20240112 | 103700 | 644696655 | 2965 | 2965 | 2965 | 2965 | 45 |
| 489 | 20240112 | 103600 | 644563230 | 2965 | 2960 | 2965 | 2955 | 3774 |
| 490 | 20240112 | 103500 | 633409365 | 2960 | 2960 | 2960 | 2960 | 2143 |
| 491 | 20240112 | 103400 | 627066085 | 2965 | 2960 | 2965 | 2960 | 4421 |
| 492 | 20240112 | 103300 | 613963305 | 2960 | 2965 | 2965 | 2960 | 4 |
| 493 | 20240112 | 103200 | 613951460 | 2965 | 2960 | 2965 | 2960 | 102 |
| 494 | 20240112 | 103100 | 613649040 | 2960 | 2970 | 2970 | 2960 | 458 |
| 495 | 20240112 | 103000 | 612292570 | 2970 | 2970 | 2970 | 2970 | 291 |
| 496 | 20240112 | 102900 | 611428300 | 2970 | 2960 | 2970 | 2960 | 10 |
| 497 | 20240112 | 102800 | 611398690 | 2975 | 2975 | 2975 | 2975 | 0 |
| 498 | 20240112 | 102700 | 611398690 | 2975 | 2975 | 2975 | 2975 | 0 |
| 499 | 20240112 | 102600 | 611398690 | 2975 | 2975 | 2975 | 2960 | 304 |
| 500 | 20240112 | 102500 | 610495440 | 2970 | 2965 | 2970 | 2965 | 760 |
| 501 | 20240112 | 102400 | 608238755 | 2960 | 2955 | 2960 | 2955 | 2001 |
| 502 | 20240112 | 102300 | 602318795 | 2960 | 2960 | 2960 | 2960 | 73 |
| 503 | 20240112 | 102200 | 602102715 | 2960 | 2955 | 2960 | 2955 | 1443 |
| 504 | 20240112 | 102100 | 597838640 | 2950 | 2955 | 2955 | 2950 | 145 |
| 505 | 20240112 | 102000 | 597410885 | 2955 | 2950 | 2955 | 2950 | 1038 |
| 506 | 20240112 | 101900 | 594348780 | 2950 | 2955 | 2955 | 2950 | 334 |
| 507 | 20240112 | 101800 | 593361820 | 2950 | 2950 | 2955 | 2950 | 1321 |
| 508 | 20240112 | 101700 | 589464365 | 2950 | 2955 | 2955 | 2950 | 5 |
| 509 | 20240112 | 101600 | 589449610 | 2955 | 2955 | 2955 | 2955 | 0 |
| 510 | 20240112 | 101500 | 589449610 | 2955 | 2955 | 2955 | 2955 | 101 |
| 511 | 20240112 | 101400 | 589151155 | 2955 | 2950 | 2955 | 2950 | 2 |
| 512 | 20240112 | 101300 | 589145250 | 2955 | 2955 | 2955 | 2955 | 23 |
| 513 | 20240112 | 101200 | 589077285 | 2950 | 2955 | 2955 | 2950 | 626 |
| 514 | 20240112 | 101100 | 587228035 | 2955 | 2955 | 2955 | 2955 | 2416 |
| 515 | 20240112 | 101000 | 580088755 | 2955 | 2955 | 2955 | 2950 | 1020 |
| 516 | 20240112 | 100900 | 577077215 | 2955 | 2955 | 2955 | 2955 | 5 |
| 517 | 20240112 | 100800 | 577062440 | 2955 | 2955 | 2955 | 2955 | 34 |
| 518 | 20240112 | 100700 | 576961970 | 2950 | 2945 | 2950 | 2945 | 77 |
| 519 | 20240112 | 100600 | 576735010 | 2950 | 2950 | 2950 | 2950 | 57 |
| 520 | 20240112 | 100500 | 576566860 | 2950 | 2945 | 2950 | 2945 | 1112 |
| 521 | 20240112 | 100400 | 573286860 | 2950 | 2955 | 2955 | 2950 | 1279 |
| 522 | 20240112 | 100300 | 569513760 | 2950 | 2960 | 2960 | 2950 | 115 |
| 523 | 20240112 | 100200 | 569173470 | 2950 | 2950 | 2955 | 2950 | 2102 |
| 524 | 20240112 | 100100 | 562972565 | 2945 | 2950 | 2950 | 2945 | 2340 |
| 525 | 20240112 | 100000 | 556077265 | 2950 | 2950 | 2950 | 2950 | 65 |
| 526 | 20240112 | 095900 | 555885515 | 2960 | 2940 | 2960 | 2940 | 2264 |
| 527 | 20240112 | 095800 | 549214290 | 2940 | 2935 | 2945 | 2935 | 359 |
| 528 | 20240112 | 095700 | 548158900 | 2935 | 2940 | 2945 | 2935 | 7235 |
| 529 | 20240112 | 095600 | 526887780 | 2940 | 2940 | 2940 | 2940 | 1403 |
| 530 | 20240112 | 095500 | 522762960 | 2940 | 2940 | 2945 | 2940 | 1226 |
| 531 | 20240112 | 095400 | 519158465 | 2940 | 2940 | 2940 | 2940 | 593 |
| 532 | 20240112 | 095300 | 517415045 | 2945 | 2945 | 2945 | 2945 | 242 |
| 533 | 20240112 | 095200 | 516702355 | 2940 | 2940 | 2940 | 2940 | 1908 |
| 534 | 20240112 | 095100 | 511092835 | 2945 | 2940 | 2945 | 2940 | 347 |
| 535 | 20240112 | 095000 | 510072200 | 2940 | 2945 | 2945 | 2940 | 424 |
| 536 | 20240112 | 094900 | 508823575 | 2950 | 2950 | 2950 | 2940 | 3344 |
| 537 | 20240112 | 094800 | 498978885 | 2950 | 2945 | 2955 | 2945 | 434 |
| 538 | 20240112 | 094700 | 497700730 | 2945 | 2945 | 2945 | 2940 | 1958 |
| 539 | 20240112 | 094600 | 491936055 | 2940 | 2950 | 2950 | 2940 | 3432 |
| 540 | 20240112 | 094500 | 481830485 | 2955 | 2955 | 2955 | 2945 | 3844 |
| 541 | 20240112 | 094400 | 470493490 | 2955 | 2955 | 2960 | 2955 | 9 |
| 542 | 20240112 | 094300 | 470466890 | 2955 | 2960 | 2960 | 2955 | 2724 |
| 543 | 20240112 | 094200 | 462417355 | 2960 | 2965 | 2965 | 2960 | 303 |
| 544 | 20240112 | 094100 | 461518965 | 2965 | 2960 | 2970 | 2960 | 5709 |
| 545 | 20240112 | 094000 | 444568340 | 2960 | 2960 | 2960 | 2960 | 650 |
| 546 | 20240112 | 093900 | 442644340 | 2960 | 2950 | 2960 | 2950 | 500 |
| 547 | 20240112 | 093800 | 441169330 | 2960 | 2950 | 2960 | 2950 | 5 |
| 548 | 20240112 | 093700 | 441154540 | 2960 | 2945 | 2960 | 2945 | 248 |
| 549 | 20240112 | 093600 | 440423750 | 2945 | 2950 | 2960 | 2945 | 495 |
| 550 | 20240112 | 093500 | 438964245 | 2950 | 2950 | 2950 | 2945 | 321 |
| 551 | 20240112 | 093400 | 438017335 | 2945 | 2950 | 2950 | 2945 | 663 |
| 552 | 20240112 | 093300 | 436064050 | 2950 | 2945 | 2950 | 2945 | 245 |
| 553 | 20240112 | 093200 | 435342115 | 2945 | 2945 | 2950 | 2945 | 410 |
| 554 | 20240112 | 093100 | 434133840 | 2950 | 2945 | 2950 | 2945 | 690 |
| 555 | 20240112 | 093000 | 432101640 | 2945 | 2950 | 2950 | 2945 | 645 |
| 556 | 20240112 | 092900 | 430199255 | 2945 | 2945 | 2950 | 2945 | 1789 |
| 557 | 20240112 | 092800 | 424924065 | 2945 | 2945 | 2945 | 2945 | 1360 |
| 558 | 20240112 | 092700 | 420918865 | 2950 | 2940 | 2950 | 2940 | 967 |
| 559 | 20240112 | 092600 | 418068400 | 2940 | 2955 | 2960 | 2940 | 6329 |
| 560 | 20240112 | 092500 | 399431950 | 2950 | 2960 | 2960 | 2950 | 3000 |
| 561 | 20240112 | 092400 | 390573440 | 2970 | 2950 | 2970 | 2950 | 1201 |
| 562 | 20240112 | 092300 | 387026470 | 2950 | 2960 | 2975 | 2950 | 9146 |
| 563 | 20240112 | 092200 | 360028170 | 2975 | 2970 | 2975 | 2960 | 923 |
| 564 | 20240112 | 092100 | 357291135 | 2955 | 2955 | 2955 | 2955 | 621 |
| 565 | 20240112 | 092000 | 355456080 | 2975 | 2955 | 2975 | 2950 | 2820 |
| 566 | 20240112 | 091900 | 347124230 | 2955 | 2960 | 2960 | 2955 | 2658 |
| 567 | 20240112 | 091800 | 339263680 | 2960 | 2960 | 2970 | 2960 | 405 |
| 568 | 20240112 | 091700 | 338063755 | 2960 | 2955 | 2970 | 2955 | 1556 |
| 569 | 20240112 | 091600 | 333461150 | 2960 | 2960 | 2965 | 2955 | 5344 |
| 570 | 20240112 | 091500 | 317644180 | 2960 | 2965 | 2975 | 2960 | 958 |
| 571 | 20240112 | 091400 | 314805040 | 2965 | 2970 | 2975 | 2960 | 2037 |
| 572 | 20240112 | 091300 | 308760615 | 2970 | 2955 | 2970 | 2955 | 422 |
| 573 | 20240112 | 091200 | 307511445 | 2955 | 2985 | 2990 | 2955 | 36932 |
| 574 | 20240112 | 091100 | 197977220 | 3000 | 2985 | 3000 | 2985 | 1448 |
| 575 | 20240112 | 091000 | 193654910 | 2985 | 2990 | 3000 | 2980 | 6282 |
| 576 | 20240112 | 090900 | 174891650 | 2990 | 2995 | 2995 | 2990 | 2759 |
| 577 | 20240112 | 090800 | 166638740 | 2990 | 2990 | 2995 | 2985 | 878 |
| 578 | 20240112 | 090700 | 164014605 | 2990 | 3000 | 3015 | 2990 | 359 |
| 579 | 20240112 | 090600 | 162939800 | 2990 | 3000 | 3000 | 2985 | 1587 |
| 580 | 20240112 | 090500 | 158188335 | 2995 | 2985 | 2995 | 2980 | 5479 |
| 581 | 20240112 | 090400 | 141834460 | 2985 | 2995 | 3005 | 2980 | 6641 |
| 582 | 20240112 | 090300 | 122006690 | 3005 | 3000 | 3005 | 2990 | 1117 |
| 583 | 20240112 | 090200 | 118655605 | 3000 | 3010 | 3035 | 2975 | 7051 |
| 584 | 20240112 | 090100 | 97531335 | 3010 | 3010 | 3010 | 3005 | 10381 |
| 585 | 20240112 | 090000 | 66288705 | 3015 | 3020 | 3040 | 3005 | 11898 |