30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 3 | 20240105 | 191000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240105 | 190900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240105 | 190800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240105 | 190700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240105 | 190600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240105 | 190500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240105 | 190400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240105 | 190300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240105 | 190200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240105 | 190100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240105 | 190000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240105 | 185900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240105 | 185800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240105 | 185700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240105 | 185600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240105 | 185500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240105 | 185400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240105 | 185300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240105 | 185200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240105 | 185100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240105 | 185000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240105 | 184900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240105 | 184800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240105 | 184700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240105 | 184600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240105 | 184500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240105 | 184400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240105 | 184300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240105 | 184200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240105 | 184100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 33 | 20240105 | 184000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240105 | 183900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240105 | 183800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240105 | 183700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240105 | 183600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240105 | 183500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240105 | 183400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240105 | 183300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240105 | 183200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240105 | 183100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240105 | 183000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240105 | 182900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240105 | 182800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240105 | 182700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240105 | 182600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240105 | 182500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240105 | 182400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240105 | 182300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240105 | 182200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240105 | 182100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240105 | 182000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240105 | 181900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240105 | 181800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240105 | 181700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240105 | 181600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240105 | 181500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240105 | 181400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240105 | 181300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240105 | 181200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240105 | 181100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 63 | 20240105 | 181000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240105 | 180900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240105 | 180800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240105 | 180700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240105 | 180600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240105 | 180500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240105 | 180400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240105 | 180300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240105 | 180200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240105 | 180100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240105 | 180000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240105 | 175900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240105 | 175800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240105 | 175700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240105 | 175600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240105 | 175500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240105 | 175400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240105 | 175300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240105 | 175200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240105 | 175100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240105 | 175000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240105 | 174900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240105 | 174800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240105 | 174700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240105 | 174600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240105 | 174500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240105 | 174400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240105 | 174300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240105 | 174200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240105 | 174100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 93 | 20240105 | 174000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240105 | 173900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240105 | 173800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240105 | 173700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240105 | 173600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240105 | 173500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240105 | 173400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240105 | 173300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240105 | 173200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240105 | 173100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240105 | 173000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240105 | 172900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240105 | 172800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240105 | 172700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240105 | 172600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240105 | 172500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240105 | 172400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240105 | 172300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240105 | 172200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240105 | 172100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240105 | 172000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240105 | 171900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240105 | 171800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240105 | 171700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240105 | 171600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240105 | 171500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240105 | 171400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240105 | 171300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240105 | 171200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240105 | 171100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 123 | 20240105 | 171000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240105 | 170900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240105 | 170800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240105 | 170700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240105 | 170600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240105 | 170500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240105 | 170400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240105 | 170300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240105 | 170200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240105 | 170100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240105 | 170000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240105 | 165900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240105 | 165800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240105 | 165700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240105 | 165600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240105 | 165500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240105 | 165400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240105 | 165300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240105 | 165200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240105 | 165100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240105 | 165000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240105 | 164900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240105 | 164800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240105 | 164700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240105 | 164600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240105 | 164500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240105 | 164400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240105 | 164300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240105 | 164200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240105 | 164100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 153 | 20240105 | 164000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240105 | 163900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240105 | 163800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240105 | 163700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240105 | 163600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240105 | 163500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240105 | 163400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240105 | 163300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240105 | 163200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240105 | 163100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240105 | 163000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240105 | 162900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240105 | 162800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240105 | 162700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240105 | 162600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240105 | 162500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240105 | 162400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240105 | 162300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240105 | 162200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240105 | 162100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240105 | 162000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240105 | 161900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240105 | 161800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240105 | 161700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240105 | 161600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240105 | 161500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240105 | 161400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240105 | 161300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240105 | 161200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240105 | 161100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 183 | 20240105 | 161000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240105 | 160900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240105 | 160800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240105 | 160700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240105 | 160600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240105 | 160500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240105 | 160400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240105 | 160300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240105 | 160200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240105 | 160100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240105 | 160000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240105 | 155900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240105 | 155800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240105 | 155700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240105 | 155600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240105 | 155500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240105 | 155400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240105 | 155300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240105 | 155200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240105 | 155100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240105 | 155000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240105 | 154900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240105 | 154800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240105 | 154700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240105 | 154600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240105 | 154500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240105 | 154400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240105 | 154300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240105 | 154200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240105 | 154100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 213 | 20240105 | 154000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240105 | 153900 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240105 | 153800 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240105 | 153700 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240105 | 153600 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240105 | 153500 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240105 | 153400 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240105 | 153300 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240105 | 153200 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240105 | 153100 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240105 | 153000 | 2775629990 | 2860 | 2860 | 2860 | 2860 | 18393 |
| 224 | 20240105 | 152900 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240105 | 152800 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240105 | 152700 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240105 | 152600 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240105 | 152500 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240105 | 152400 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240105 | 152300 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240105 | 152200 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240105 | 152100 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20240105 | 152000 | 2723026010 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240105 | 151900 | 2723026010 | 2860 | 2850 | 2860 | 2850 | 4068 |
| 235 | 20240105 | 151800 | 2711411335 | 2855 | 2860 | 2860 | 2840 | 2367 |
| 236 | 20240105 | 151700 | 2704667725 | 2860 | 2845 | 2860 | 2840 | 3766 |
| 237 | 20240105 | 151600 | 2693914855 | 2850 | 2845 | 2855 | 2845 | 3280 |
| 238 | 20240105 | 151500 | 2684573055 | 2845 | 2845 | 2845 | 2845 | 3970 |
| 239 | 20240105 | 151400 | 2673278405 | 2845 | 2840 | 2845 | 2835 | 109 |
| 240 | 20240105 | 151300 | 2672969165 | 2845 | 2835 | 2845 | 2830 | 4051 |
| 241 | 20240105 | 151200 | 2661485425 | 2835 | 2835 | 2835 | 2825 | 1059 |
| 242 | 20240105 | 151100 | 2658489280 | 2835 | 2835 | 2835 | 2835 | 81 |
| 243 | 20240105 | 151000 | 2658259645 | 2835 | 2840 | 2840 | 2820 | 6323 |
| 244 | 20240105 | 150900 | 2640348490 | 2830 | 2835 | 2835 | 2830 | 130 |
| 245 | 20240105 | 150800 | 2639980525 | 2835 | 2835 | 2840 | 2835 | 1411 |
| 246 | 20240105 | 150700 | 2635978335 | 2835 | 2825 | 2835 | 2825 | 1578 |
| 247 | 20240105 | 150600 | 2631508245 | 2835 | 2830 | 2835 | 2825 | 7551 |
| 248 | 20240105 | 150500 | 2610171055 | 2825 | 2830 | 2840 | 2825 | 22492 |
| 249 | 20240105 | 150400 | 2546581705 | 2840 | 2830 | 2840 | 2830 | 4921 |
| 250 | 20240105 | 150300 | 2532652495 | 2830 | 2840 | 2840 | 2830 | 2995 |
| 251 | 20240105 | 150200 | 2524163550 | 2840 | 2840 | 2845 | 2840 | 293 |
| 252 | 20240105 | 150100 | 2523330930 | 2840 | 2840 | 2840 | 2840 | 477 |
| 253 | 20240105 | 150000 | 2521976250 | 2835 | 2840 | 2840 | 2835 | 1100 |
| 254 | 20240105 | 145900 | 2518853605 | 2840 | 2840 | 2840 | 2840 | 62 |
| 255 | 20240105 | 145800 | 2518677525 | 2840 | 2840 | 2840 | 2840 | 139 |
| 256 | 20240105 | 145700 | 2518282765 | 2840 | 2840 | 2840 | 2840 | 3 |
| 257 | 20240105 | 145600 | 2518274245 | 2850 | 2840 | 2850 | 2835 | 229 |
| 258 | 20240105 | 145500 | 2517624485 | 2850 | 2835 | 2850 | 2835 | 2 |
| 259 | 20240105 | 145400 | 2517618800 | 2835 | 2835 | 2840 | 2835 | 932 |
| 260 | 20240105 | 145300 | 2514976575 | 2835 | 2850 | 2850 | 2835 | 1484 |
| 261 | 20240105 | 145200 | 2510762465 | 2840 | 2840 | 2840 | 2835 | 2459 |
| 262 | 20240105 | 145100 | 2503780905 | 2840 | 2840 | 2840 | 2840 | 16 |
| 263 | 20240105 | 145000 | 2503735465 | 2845 | 2845 | 2850 | 2845 | 90 |
| 264 | 20240105 | 144900 | 2503479405 | 2845 | 2830 | 2850 | 2830 | 1551 |
| 265 | 20240105 | 144800 | 2499088135 | 2835 | 2835 | 2840 | 2835 | 1521 |
| 266 | 20240105 | 144700 | 2494773590 | 2855 | 2840 | 2855 | 2835 | 346 |
| 267 | 20240105 | 144600 | 2493789470 | 2840 | 2855 | 2855 | 2840 | 1335 |
| 268 | 20240105 | 144500 | 2489981845 | 2855 | 2855 | 2860 | 2855 | 850 |
| 269 | 20240105 | 144400 | 2487552860 | 2855 | 2855 | 2860 | 2855 | 539 |
| 270 | 20240105 | 144300 | 2486012780 | 2855 | 2850 | 2860 | 2850 | 4058 |
| 271 | 20240105 | 144200 | 2474427340 | 2850 | 2850 | 2850 | 2850 | 933 |
| 272 | 20240105 | 144100 | 2471768290 | 2850 | 2850 | 2855 | 2850 | 171 |
| 273 | 20240105 | 144000 | 2471280190 | 2855 | 2845 | 2855 | 2845 | 568 |
| 274 | 20240105 | 143900 | 2469661055 | 2845 | 2845 | 2855 | 2845 | 6071 |
| 275 | 20240105 | 143800 | 2452363695 | 2845 | 2830 | 2845 | 2825 | 17328 |
| 276 | 20240105 | 143700 | 2403170120 | 2840 | 2830 | 2840 | 2825 | 11221 |
| 277 | 20240105 | 143600 | 2371339630 | 2835 | 2825 | 2835 | 2825 | 1444 |
| 278 | 20240105 | 143500 | 2367256175 | 2830 | 2830 | 2830 | 2825 | 724 |
| 279 | 20240105 | 143400 | 2365207260 | 2830 | 2830 | 2830 | 2830 | 30 |
| 280 | 20240105 | 143300 | 2365122360 | 2825 | 2830 | 2835 | 2825 | 2397 |
| 281 | 20240105 | 143200 | 2358338135 | 2835 | 2835 | 2835 | 2835 | 87 |
| 282 | 20240105 | 143100 | 2358091490 | 2840 | 2840 | 2840 | 2840 | 0 |
| 283 | 20240105 | 143000 | 2358091490 | 2840 | 2840 | 2840 | 2830 | 1400 |
| 284 | 20240105 | 142900 | 2354119370 | 2830 | 2840 | 2840 | 2830 | 1490 |
| 285 | 20240105 | 142800 | 2349897170 | 2845 | 2845 | 2845 | 2845 | 0 |
| 286 | 20240105 | 142700 | 2349897170 | 2845 | 2845 | 2845 | 2845 | 0 |
| 287 | 20240105 | 142600 | 2349897170 | 2845 | 2840 | 2845 | 2840 | 2325 |
| 288 | 20240105 | 142500 | 2343284050 | 2830 | 2830 | 2830 | 2830 | 1655 |
| 289 | 20240105 | 142400 | 2338600400 | 2825 | 2825 | 2825 | 2825 | 0 |
| 290 | 20240105 | 142300 | 2338600400 | 2825 | 2825 | 2825 | 2825 | 1748 |
| 291 | 20240105 | 142200 | 2333662300 | 2825 | 2825 | 2830 | 2825 | 2092 |
| 292 | 20240105 | 142100 | 2327752300 | 2830 | 2835 | 2835 | 2830 | 2802 |
| 293 | 20240105 | 142000 | 2319819555 | 2835 | 2835 | 2835 | 2835 | 500 |
| 294 | 20240105 | 141900 | 2318402055 | 2840 | 2840 | 2840 | 2840 | 4389 |
| 295 | 20240105 | 141800 | 2305937295 | 2835 | 2835 | 2835 | 2830 | 3119 |
| 296 | 20240105 | 141700 | 2297097435 | 2830 | 2830 | 2830 | 2830 | 13 |
| 297 | 20240105 | 141600 | 2297060645 | 2825 | 2820 | 2830 | 2820 | 11456 |
| 298 | 20240105 | 141500 | 2264737825 | 2820 | 2830 | 2830 | 2820 | 15189 |
| 299 | 20240105 | 141400 | 2221808760 | 2830 | 2830 | 2830 | 2830 | 8342 |
| 300 | 20240105 | 141300 | 2198200900 | 2835 | 2835 | 2835 | 2835 | 1564 |
| 301 | 20240105 | 141200 | 2193766960 | 2840 | 2840 | 2840 | 2840 | 505 |
| 302 | 20240105 | 141100 | 2192332760 | 2835 | 2835 | 2835 | 2830 | 811 |
| 303 | 20240105 | 141000 | 2190033875 | 2835 | 2835 | 2835 | 2835 | 2782 |
| 304 | 20240105 | 140900 | 2182146905 | 2830 | 2830 | 2830 | 2830 | 10 |
| 305 | 20240105 | 140800 | 2182118605 | 2830 | 2830 | 2830 | 2830 | 0 |
| 306 | 20240105 | 140700 | 2182118605 | 2830 | 2835 | 2835 | 2830 | 360 |
| 307 | 20240105 | 140600 | 2181099755 | 2835 | 2835 | 2835 | 2835 | 0 |
| 308 | 20240105 | 140500 | 2181099755 | 2835 | 2830 | 2835 | 2830 | 310 |
| 309 | 20240105 | 140400 | 2180222255 | 2835 | 2830 | 2835 | 2830 | 1887 |
| 310 | 20240105 | 140300 | 2174878520 | 2830 | 2830 | 2830 | 2825 | 10166 |
| 311 | 20240105 | 140200 | 2146109320 | 2825 | 2820 | 2825 | 2820 | 823 |
| 312 | 20240105 | 140100 | 2143784365 | 2830 | 2825 | 2830 | 2820 | 7946 |
| 313 | 20240105 | 140000 | 2121336380 | 2825 | 2825 | 2825 | 2825 | 193 |
| 314 | 20240105 | 135900 | 2120791155 | 2825 | 2830 | 2830 | 2825 | 1433 |
| 315 | 20240105 | 135800 | 2116736315 | 2830 | 2830 | 2830 | 2830 | 401 |
| 316 | 20240105 | 135700 | 2115601485 | 2830 | 2830 | 2830 | 2830 | 2069 |
| 317 | 20240105 | 135600 | 2109746215 | 2825 | 2830 | 2830 | 2825 | 48 |
| 318 | 20240105 | 135500 | 2109610555 | 2825 | 2835 | 2835 | 2825 | 3117 |
| 319 | 20240105 | 135400 | 2100787560 | 2835 | 2830 | 2835 | 2830 | 284 |
| 320 | 20240105 | 135300 | 2099982860 | 2835 | 2830 | 2835 | 2830 | 690 |
| 321 | 20240105 | 135200 | 2098029810 | 2830 | 2825 | 2830 | 2825 | 1270 |
| 322 | 20240105 | 135100 | 2094436710 | 2825 | 2825 | 2830 | 2825 | 3542 |
| 323 | 20240105 | 135000 | 2084423750 | 2825 | 2830 | 2830 | 2825 | 1165 |
| 324 | 20240105 | 134900 | 2081132605 | 2830 | 2830 | 2830 | 2830 | 101 |
| 325 | 20240105 | 134800 | 2080846775 | 2830 | 2830 | 2830 | 2830 | 155 |
| 326 | 20240105 | 134700 | 2080408125 | 2830 | 2830 | 2830 | 2825 | 99 |
| 327 | 20240105 | 134600 | 2080128430 | 2830 | 2830 | 2830 | 2830 | 1015 |
| 328 | 20240105 | 134500 | 2077255980 | 2825 | 2830 | 2830 | 2825 | 362 |
| 329 | 20240105 | 134400 | 2076232745 | 2825 | 2830 | 2830 | 2825 | 1804 |
| 330 | 20240105 | 134300 | 2071135595 | 2830 | 2830 | 2830 | 2830 | 6597 |
| 331 | 20240105 | 134200 | 2052466085 | 2830 | 2830 | 2830 | 2830 | 1658 |
| 332 | 20240105 | 134100 | 2047773945 | 2835 | 2835 | 2835 | 2835 | 240 |
| 333 | 20240105 | 134000 | 2047093545 | 2825 | 2840 | 2840 | 2825 | 5867 |
| 334 | 20240105 | 133900 | 2030493525 | 2840 | 2830 | 2840 | 2830 | 477 |
| 335 | 20240105 | 133800 | 2029140780 | 2835 | 2835 | 2835 | 2835 | 8 |
| 336 | 20240105 | 133700 | 2029118100 | 2835 | 2830 | 2835 | 2830 | 3311 |
| 337 | 20240105 | 133600 | 2019747815 | 2830 | 2830 | 2830 | 2830 | 100 |
| 338 | 20240105 | 133500 | 2019464815 | 2835 | 2835 | 2835 | 2835 | 570 |
| 339 | 20240105 | 133400 | 2017848865 | 2835 | 2830 | 2835 | 2830 | 171 |
| 340 | 20240105 | 133300 | 2017364090 | 2830 | 2835 | 2835 | 2830 | 202 |
| 341 | 20240105 | 133200 | 2016791430 | 2835 | 2840 | 2840 | 2830 | 2890 |
| 342 | 20240105 | 133100 | 2008583845 | 2835 | 2835 | 2840 | 2835 | 109 |
| 343 | 20240105 | 133000 | 2008274385 | 2840 | 2840 | 2840 | 2840 | 10 |
| 344 | 20240105 | 132900 | 2008245985 | 2840 | 2835 | 2840 | 2830 | 1044 |
| 345 | 20240105 | 132800 | 2005287865 | 2835 | 2835 | 2835 | 2835 | 1954 |
| 346 | 20240105 | 132700 | 1999748275 | 2835 | 2835 | 2835 | 2835 | 96 |
| 347 | 20240105 | 132600 | 1999476115 | 2835 | 2825 | 2835 | 2825 | 6109 |
| 348 | 20240105 | 132500 | 1982199295 | 2830 | 2825 | 2830 | 2825 | 585 |
| 349 | 20240105 | 132400 | 1980543765 | 2825 | 2825 | 2825 | 2820 | 12012 |
| 350 | 20240105 | 132300 | 1946614915 | 2825 | 2830 | 2830 | 2825 | 15250 |
| 351 | 20240105 | 132200 | 1903528540 | 2830 | 2830 | 2830 | 2830 | 976 |
| 352 | 20240105 | 132100 | 1900766460 | 2830 | 2840 | 2840 | 2830 | 3615 |
| 353 | 20240105 | 132000 | 1890519915 | 2840 | 2840 | 2840 | 2840 | 2531 |
| 354 | 20240105 | 131900 | 1883331875 | 2840 | 2835 | 2840 | 2835 | 3689 |
| 355 | 20240105 | 131800 | 1872865180 | 2830 | 2830 | 2835 | 2830 | 761 |
| 356 | 20240105 | 131700 | 1870709550 | 2830 | 2835 | 2835 | 2830 | 2996 |
| 357 | 20240105 | 131600 | 1862230660 | 2830 | 2840 | 2840 | 2830 | 5980 |
| 358 | 20240105 | 131500 | 1845273920 | 2840 | 2845 | 2845 | 2840 | 16102 |
| 359 | 20240105 | 131400 | 1799473195 | 2845 | 2845 | 2845 | 2845 | 1374 |
| 360 | 20240105 | 131300 | 1795564165 | 2845 | 2850 | 2850 | 2845 | 990 |
| 361 | 20240105 | 131200 | 1792747575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 362 | 20240105 | 131100 | 1792747575 | 2845 | 2850 | 2850 | 2845 | 5204 |
| 363 | 20240105 | 131000 | 1777916225 | 2850 | 2850 | 2850 | 2850 | 40 |
| 364 | 20240105 | 130900 | 1777802225 | 2855 | 2850 | 2855 | 2850 | 519 |
| 365 | 20240105 | 130800 | 1776322255 | 2850 | 2855 | 2855 | 2850 | 786 |
| 366 | 20240105 | 130700 | 1774081725 | 2855 | 2855 | 2855 | 2850 | 1977 |
| 367 | 20240105 | 130600 | 1768446470 | 2860 | 2850 | 2860 | 2850 | 701 |
| 368 | 20240105 | 130500 | 1766448610 | 2850 | 2855 | 2855 | 2850 | 6868 |
| 369 | 20240105 | 130400 | 1746865515 | 2855 | 2855 | 2855 | 2855 | 175 |
| 370 | 20240105 | 130300 | 1746365890 | 2860 | 2860 | 2860 | 2860 | 200 |
| 371 | 20240105 | 130200 | 1745793890 | 2860 | 2860 | 2860 | 2860 | 1 |
| 372 | 20240105 | 130100 | 1745791030 | 2860 | 2860 | 2860 | 2855 | 5065 |
| 373 | 20240105 | 130000 | 1731323725 | 2860 | 2860 | 2865 | 2860 | 4105 |
| 374 | 20240105 | 125900 | 1719583420 | 2860 | 2860 | 2860 | 2860 | 1314 |
| 375 | 20240105 | 125800 | 1715825380 | 2860 | 2865 | 2865 | 2860 | 1090 |
| 376 | 20240105 | 125700 | 1712702790 | 2865 | 2865 | 2865 | 2865 | 26 |
| 377 | 20240105 | 125600 | 1712628300 | 2860 | 2865 | 2865 | 2860 | 553 |
| 378 | 20240105 | 125500 | 1711046455 | 2870 | 2860 | 2870 | 2860 | 8 |
| 379 | 20240105 | 125400 | 1711023515 | 2860 | 2870 | 2870 | 2860 | 648 |
| 380 | 20240105 | 125300 | 1709166780 | 2875 | 2875 | 2875 | 2875 | 499 |
| 381 | 20240105 | 125200 | 1707732155 | 2860 | 2860 | 2860 | 2860 | 105 |
| 382 | 20240105 | 125100 | 1707431855 | 2870 | 2870 | 2870 | 2870 | 1669 |
| 383 | 20240105 | 125000 | 1702641825 | 2870 | 2860 | 2870 | 2860 | 19 |
| 384 | 20240105 | 124900 | 1702587385 | 2860 | 2865 | 2865 | 2860 | 3014 |
| 385 | 20240105 | 124800 | 1693952325 | 2865 | 2865 | 2865 | 2865 | 347 |
| 386 | 20240105 | 124700 | 1692958170 | 2865 | 2870 | 2870 | 2865 | 247 |
| 387 | 20240105 | 124600 | 1692249285 | 2870 | 2870 | 2870 | 2870 | 351 |
| 388 | 20240105 | 124500 | 1691241915 | 2865 | 2865 | 2865 | 2865 | 160 |
| 389 | 20240105 | 124400 | 1690783515 | 2870 | 2870 | 2870 | 2870 | 83 |
| 390 | 20240105 | 124300 | 1690545305 | 2870 | 2870 | 2870 | 2870 | 95 |
| 391 | 20240105 | 124200 | 1690272655 | 2870 | 2875 | 2875 | 2870 | 569 |
| 392 | 20240105 | 124100 | 1688636890 | 2875 | 2875 | 2875 | 2870 | 1112 |
| 393 | 20240105 | 124000 | 1685440390 | 2875 | 2880 | 2880 | 2875 | 380 |
| 394 | 20240105 | 123900 | 1684347885 | 2875 | 2880 | 2880 | 2875 | 404 |
| 395 | 20240105 | 123800 | 1683184385 | 2875 | 2875 | 2875 | 2875 | 9171 |
| 396 | 20240105 | 123700 | 1656817760 | 2875 | 2865 | 2875 | 2865 | 1015 |
| 397 | 20240105 | 123600 | 1653909775 | 2865 | 2865 | 2865 | 2865 | 3679 |
| 398 | 20240105 | 123500 | 1643369440 | 2865 | 2870 | 2870 | 2865 | 308 |
| 399 | 20240105 | 123400 | 1642486970 | 2870 | 2865 | 2875 | 2865 | 9 |
| 400 | 20240105 | 123300 | 1642461135 | 2875 | 2870 | 2875 | 2865 | 1808 |
| 401 | 20240105 | 123200 | 1637272110 | 2870 | 2870 | 2870 | 2870 | 1715 |
| 402 | 20240105 | 123100 | 1632350060 | 2875 | 2875 | 2880 | 2870 | 2401 |
| 403 | 20240105 | 123000 | 1625449355 | 2875 | 2870 | 2875 | 2870 | 255 |
| 404 | 20240105 | 122900 | 1624716850 | 2870 | 2870 | 2870 | 2870 | 564 |
| 405 | 20240105 | 122800 | 1623098170 | 2865 | 2870 | 2870 | 2865 | 442 |
| 406 | 20240105 | 122700 | 1621831660 | 2870 | 2865 | 2870 | 2865 | 457 |
| 407 | 20240105 | 122600 | 1620522285 | 2865 | 2865 | 2865 | 2865 | 131 |
| 408 | 20240105 | 122500 | 1620146970 | 2865 | 2865 | 2865 | 2865 | 100 |
| 409 | 20240105 | 122400 | 1619860470 | 2865 | 2865 | 2865 | 2865 | 1701 |
| 410 | 20240105 | 122300 | 1614987105 | 2865 | 2860 | 2865 | 2855 | 1871 |
| 411 | 20240105 | 122200 | 1609644160 | 2860 | 2860 | 2860 | 2860 | 499 |
| 412 | 20240105 | 122100 | 1608217020 | 2860 | 2865 | 2865 | 2860 | 101 |
| 413 | 20240105 | 122000 | 1607927660 | 2855 | 2860 | 2865 | 2855 | 119 |
| 414 | 20240105 | 121900 | 1607587235 | 2860 | 2860 | 2865 | 2860 | 320 |
| 415 | 20240105 | 121800 | 1606672030 | 2860 | 2860 | 2860 | 2860 | 100 |
| 416 | 20240105 | 121700 | 1606386030 | 2855 | 2865 | 2865 | 2855 | 4 |
| 417 | 20240105 | 121600 | 1606374590 | 2855 | 2855 | 2855 | 2855 | 496 |
| 418 | 20240105 | 121500 | 1604958510 | 2855 | 2855 | 2855 | 2855 | 102 |
| 419 | 20240105 | 121400 | 1604667300 | 2855 | 2860 | 2860 | 2855 | 58 |
| 420 | 20240105 | 121300 | 1604501460 | 2865 | 2865 | 2865 | 2865 | 1 |
| 421 | 20240105 | 121200 | 1604498595 | 2865 | 2865 | 2865 | 2855 | 299 |
| 422 | 20240105 | 121100 | 1603644270 | 2855 | 2865 | 2865 | 2855 | 3 |
| 423 | 20240105 | 121000 | 1603635685 | 2865 | 2860 | 2865 | 2860 | 1570 |
| 424 | 20240105 | 120900 | 1599137735 | 2865 | 2855 | 2865 | 2855 | 480 |
| 425 | 20240105 | 120800 | 1597764700 | 2855 | 2850 | 2855 | 2850 | 4567 |
| 426 | 20240105 | 120700 | 1584748580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 427 | 20240105 | 120600 | 1584748580 | 2850 | 2855 | 2855 | 2850 | 1727 |
| 428 | 20240105 | 120500 | 1579820975 | 2855 | 2860 | 2860 | 2855 | 11220 |
| 429 | 20240105 | 120400 | 1547785625 | 2860 | 2860 | 2860 | 2860 | 40 |
| 430 | 20240105 | 120300 | 1547671225 | 2860 | 2860 | 2860 | 2855 | 193 |
| 431 | 20240105 | 120200 | 1547120005 | 2860 | 2860 | 2860 | 2860 | 12 |
| 432 | 20240105 | 120100 | 1547085685 | 2865 | 2865 | 2865 | 2865 | 12 |
| 433 | 20240105 | 120000 | 1547051305 | 2860 | 2860 | 2860 | 2860 | 706 |
| 434 | 20240105 | 115900 | 1545032145 | 2860 | 2860 | 2860 | 2860 | 11 |
| 435 | 20240105 | 115800 | 1545000685 | 2860 | 2860 | 2860 | 2860 | 538 |
| 436 | 20240105 | 115700 | 1543462005 | 2860 | 2860 | 2860 | 2860 | 31 |
| 437 | 20240105 | 115600 | 1543373345 | 2860 | 2860 | 2860 | 2860 | 0 |
| 438 | 20240105 | 115500 | 1543373345 | 2860 | 2860 | 2860 | 2860 | 5 |
| 439 | 20240105 | 115400 | 1543359045 | 2860 | 2860 | 2860 | 2860 | 1245 |
| 440 | 20240105 | 115300 | 1539798345 | 2860 | 2860 | 2860 | 2860 | 5 |
| 441 | 20240105 | 115200 | 1539784045 | 2860 | 2865 | 2865 | 2860 | 123 |
| 442 | 20240105 | 115100 | 1539432185 | 2860 | 2860 | 2865 | 2860 | 71 |
| 443 | 20240105 | 115000 | 1539228955 | 2860 | 2860 | 2860 | 2860 | 50 |
| 444 | 20240105 | 114900 | 1539085955 | 2865 | 2865 | 2865 | 2865 | 1 |
| 445 | 20240105 | 114800 | 1539083090 | 2865 | 2865 | 2865 | 2865 | 100 |
| 446 | 20240105 | 114700 | 1538796590 | 2865 | 2855 | 2865 | 2855 | 289 |
| 447 | 20240105 | 114600 | 1537971485 | 2855 | 2855 | 2855 | 2855 | 100 |
| 448 | 20240105 | 114500 | 1537685985 | 2855 | 2865 | 2865 | 2855 | 8 |
| 449 | 20240105 | 114400 | 1537663115 | 2860 | 2860 | 2860 | 2855 | 2406 |
| 450 | 20240105 | 114300 | 1530785985 | 2865 | 2860 | 2870 | 2860 | 2022 |
| 451 | 20240105 | 114200 | 1525003045 | 2865 | 2865 | 2865 | 2865 | 500 |
| 452 | 20240105 | 114100 | 1523570545 | 2860 | 2860 | 2865 | 2855 | 2254 |
| 453 | 20240105 | 114000 | 1517128055 | 2865 | 2865 | 2865 | 2860 | 488 |
| 454 | 20240105 | 113900 | 1515731950 | 2860 | 2860 | 2860 | 2860 | 700 |
| 455 | 20240105 | 113800 | 1513729950 | 2860 | 2860 | 2865 | 2860 | 238 |
| 456 | 20240105 | 113700 | 1513049110 | 2860 | 2860 | 2860 | 2860 | 452 |
| 457 | 20240105 | 113600 | 1511756390 | 2860 | 2860 | 2860 | 2860 | 705 |
| 458 | 20240105 | 113500 | 1509740090 | 2855 | 2860 | 2860 | 2855 | 435 |
| 459 | 20240105 | 113400 | 1508496715 | 2860 | 2865 | 2865 | 2855 | 818 |
| 460 | 20240105 | 113300 | 1506155985 | 2860 | 2865 | 2865 | 2860 | 1642 |
| 461 | 20240105 | 113200 | 1501459155 | 2865 | 2865 | 2865 | 2860 | 908 |
| 462 | 20240105 | 113100 | 1498860695 | 2865 | 2865 | 2865 | 2865 | 351 |
| 463 | 20240105 | 113000 | 1497855080 | 2860 | 2865 | 2865 | 2860 | 2481 |
| 464 | 20240105 | 112900 | 1490752950 | 2870 | 2865 | 2870 | 2865 | 11 |
| 465 | 20240105 | 112800 | 1490721430 | 2865 | 2865 | 2865 | 2860 | 716 |
| 466 | 20240105 | 112700 | 1488670100 | 2865 | 2860 | 2865 | 2860 | 901 |
| 467 | 20240105 | 112600 | 1486093235 | 2860 | 2855 | 2860 | 2855 | 663 |
| 468 | 20240105 | 112500 | 1484197080 | 2855 | 2850 | 2860 | 2850 | 1068 |
| 469 | 20240105 | 112400 | 1481147810 | 2850 | 2855 | 2855 | 2850 | 4330 |
| 470 | 20240105 | 112300 | 1468803955 | 2855 | 2855 | 2855 | 2855 | 686 |
| 471 | 20240105 | 112200 | 1466845425 | 2850 | 2850 | 2855 | 2850 | 654 |
| 472 | 20240105 | 112100 | 1464981025 | 2850 | 2855 | 2855 | 2850 | 354 |
| 473 | 20240105 | 112000 | 1463972120 | 2850 | 2845 | 2850 | 2845 | 1773 |
| 474 | 20240105 | 111900 | 1458927780 | 2845 | 2850 | 2850 | 2845 | 9058 |
| 475 | 20240105 | 111800 | 1433130260 | 2855 | 2860 | 2860 | 2855 | 1154 |
| 476 | 20240105 | 111700 | 1429835090 | 2860 | 2865 | 2865 | 2860 | 1570 |
| 477 | 20240105 | 111600 | 1425344775 | 2865 | 2865 | 2865 | 2860 | 1251 |
| 478 | 20240105 | 111500 | 1421763160 | 2870 | 2865 | 2870 | 2865 | 503 |
| 479 | 20240105 | 111400 | 1420322050 | 2870 | 2860 | 2870 | 2860 | 241 |
| 480 | 20240105 | 111300 | 1419630970 | 2860 | 2865 | 2865 | 2860 | 3082 |
| 481 | 20240105 | 111200 | 1410801450 | 2855 | 2855 | 2855 | 2855 | 0 |
| 482 | 20240105 | 111100 | 1410801450 | 2855 | 2855 | 2855 | 2850 | 2023 |
| 483 | 20240105 | 111000 | 1405030600 | 2855 | 2855 | 2855 | 2855 | 229 |
| 484 | 20240105 | 110900 | 1404376805 | 2855 | 2855 | 2860 | 2855 | 566 |
| 485 | 20240105 | 110800 | 1402760860 | 2860 | 2855 | 2860 | 2850 | 1134 |
| 486 | 20240105 | 110700 | 1399528570 | 2850 | 2850 | 2850 | 2850 | 0 |
| 487 | 20240105 | 110600 | 1399528570 | 2850 | 2850 | 2850 | 2850 | 0 |
| 488 | 20240105 | 110500 | 1399528570 | 2850 | 2860 | 2865 | 2850 | 3610 |
| 489 | 20240105 | 110400 | 1389219150 | 2855 | 2865 | 2865 | 2855 | 14 |
| 490 | 20240105 | 110300 | 1389179090 | 2860 | 2860 | 2865 | 2860 | 1105 |
| 491 | 20240105 | 110200 | 1386018780 | 2865 | 2855 | 2865 | 2850 | 130 |
| 492 | 20240105 | 110100 | 1385648245 | 2860 | 2860 | 2860 | 2850 | 3376 |
| 493 | 20240105 | 110000 | 1375994155 | 2860 | 2860 | 2860 | 2860 | 1008 |
| 494 | 20240105 | 105900 | 1373111275 | 2850 | 2855 | 2865 | 2850 | 10026 |
| 495 | 20240105 | 105800 | 1344513385 | 2855 | 2870 | 2870 | 2855 | 2456 |
| 496 | 20240105 | 105700 | 1337473945 | 2870 | 2870 | 2875 | 2870 | 565 |
| 497 | 20240105 | 105600 | 1335852375 | 2875 | 2870 | 2875 | 2865 | 36 |
| 498 | 20240105 | 105500 | 1335748890 | 2870 | 2865 | 2870 | 2865 | 897 |
| 499 | 20240105 | 105400 | 1333178975 | 2855 | 2855 | 2855 | 2855 | 148 |
| 500 | 20240105 | 105300 | 1332756435 | 2865 | 2860 | 2865 | 2855 | 4916 |
| 501 | 20240105 | 105200 | 1318713695 | 2865 | 2860 | 2865 | 2860 | 223 |
| 502 | 20240105 | 105100 | 1318075800 | 2855 | 2855 | 2855 | 2855 | 250 |
| 503 | 20240105 | 105000 | 1317362050 | 2860 | 2855 | 2860 | 2855 | 2312 |
| 504 | 20240105 | 104900 | 1310750680 | 2855 | 2855 | 2855 | 2855 | 226 |
| 505 | 20240105 | 104800 | 1310105450 | 2855 | 2860 | 2860 | 2855 | 2345 |
| 506 | 20240105 | 104700 | 1303400680 | 2860 | 2870 | 2870 | 2860 | 9550 |
| 507 | 20240105 | 104600 | 1276045550 | 2870 | 2875 | 2875 | 2870 | 528 |
| 508 | 20240105 | 104500 | 1274530080 | 2870 | 2875 | 2875 | 2870 | 1200 |
| 509 | 20240105 | 104400 | 1271086075 | 2880 | 2875 | 2880 | 2870 | 1488 |
| 510 | 20240105 | 104300 | 1266812955 | 2875 | 2875 | 2875 | 2875 | 5504 |
| 511 | 20240105 | 104200 | 1250988955 | 2880 | 2880 | 2880 | 2880 | 0 |
| 512 | 20240105 | 104100 | 1250988955 | 2880 | 2885 | 2885 | 2875 | 4136 |
| 513 | 20240105 | 104000 | 1239073550 | 2880 | 2880 | 2880 | 2875 | 1590 |
| 514 | 20240105 | 103900 | 1234494850 | 2880 | 2880 | 2880 | 2880 | 47 |
| 515 | 20240105 | 103800 | 1234359490 | 2880 | 2880 | 2880 | 2875 | 52 |
| 516 | 20240105 | 103700 | 1234209735 | 2880 | 2875 | 2880 | 2875 | 2050 |
| 517 | 20240105 | 103600 | 1228315710 | 2875 | 2880 | 2880 | 2875 | 1207 |
| 518 | 20240105 | 103500 | 1224845485 | 2880 | 2880 | 2880 | 2880 | 1434 |
| 519 | 20240105 | 103400 | 1220715565 | 2880 | 2880 | 2880 | 2880 | 10 |
| 520 | 20240105 | 103300 | 1220686765 | 2880 | 2880 | 2880 | 2880 | 331 |
| 521 | 20240105 | 103200 | 1219733485 | 2880 | 2880 | 2885 | 2875 | 995 |
| 522 | 20240105 | 103100 | 1216868390 | 2880 | 2880 | 2880 | 2880 | 351 |
| 523 | 20240105 | 103000 | 1215857510 | 2885 | 2885 | 2885 | 2885 | 0 |
| 524 | 20240105 | 102900 | 1215857510 | 2885 | 2875 | 2885 | 2875 | 2816 |
| 525 | 20240105 | 102800 | 1207742910 | 2880 | 2880 | 2885 | 2875 | 1950 |
| 526 | 20240105 | 102700 | 1202131575 | 2880 | 2890 | 2890 | 2880 | 8011 |
| 527 | 20240105 | 102600 | 1179034035 | 2895 | 2895 | 2900 | 2890 | 1367 |
| 528 | 20240105 | 102500 | 1175078805 | 2900 | 2885 | 2900 | 2885 | 6541 |
| 529 | 20240105 | 102400 | 1156168565 | 2885 | 2880 | 2885 | 2875 | 2408 |
| 530 | 20240105 | 102300 | 1149223530 | 2880 | 2880 | 2880 | 2880 | 1306 |
| 531 | 20240105 | 102200 | 1145462250 | 2880 | 2880 | 2880 | 2880 | 1838 |
| 532 | 20240105 | 102100 | 1140168810 | 2880 | 2880 | 2885 | 2880 | 69 |
| 533 | 20240105 | 102000 | 1139970045 | 2880 | 2885 | 2885 | 2880 | 116 |
| 534 | 20240105 | 101900 | 1139635940 | 2880 | 2880 | 2885 | 2880 | 283 |
| 535 | 20240105 | 101800 | 1138820800 | 2880 | 2880 | 2880 | 2880 | 568 |
| 536 | 20240105 | 101700 | 1137184960 | 2880 | 2880 | 2880 | 2880 | 425 |
| 537 | 20240105 | 101600 | 1135960960 | 2880 | 2880 | 2880 | 2880 | 90 |
| 538 | 20240105 | 101500 | 1135701760 | 2880 | 2880 | 2880 | 2880 | 1984 |
| 539 | 20240105 | 101400 | 1129987840 | 2880 | 2875 | 2880 | 2875 | 917 |
| 540 | 20240105 | 101300 | 1127346895 | 2875 | 2875 | 2875 | 2875 | 153 |
| 541 | 20240105 | 101200 | 1126907020 | 2875 | 2875 | 2875 | 2870 | 554 |
| 542 | 20240105 | 101100 | 1125315590 | 2875 | 2875 | 2875 | 2870 | 441 |
| 543 | 20240105 | 101000 | 1124049810 | 2875 | 2875 | 2880 | 2870 | 4596 |
| 544 | 20240105 | 100900 | 1110832745 | 2880 | 2880 | 2880 | 2875 | 395 |
| 545 | 20240105 | 100800 | 1109697105 | 2875 | 2875 | 2880 | 2875 | 1387 |
| 546 | 20240105 | 100700 | 1105702690 | 2875 | 2880 | 2880 | 2875 | 327 |
| 547 | 20240105 | 100600 | 1104762415 | 2880 | 2880 | 2885 | 2870 | 792 |
| 548 | 20240105 | 100500 | 1102485280 | 2880 | 2875 | 2880 | 2870 | 3793 |
| 549 | 20240105 | 100400 | 1091572785 | 2880 | 2890 | 2890 | 2880 | 372 |
| 550 | 20240105 | 100300 | 1090500800 | 2885 | 2875 | 2885 | 2870 | 1272 |
| 551 | 20240105 | 100200 | 1086841250 | 2875 | 2875 | 2880 | 2875 | 2885 |
| 552 | 20240105 | 100100 | 1078542875 | 2880 | 2875 | 2880 | 2870 | 3091 |
| 553 | 20240105 | 100000 | 1069655415 | 2865 | 2870 | 2870 | 2865 | 1012 |
| 554 | 20240105 | 095900 | 1066754345 | 2870 | 2865 | 2870 | 2865 | 1590 |
| 555 | 20240105 | 095800 | 1062195685 | 2870 | 2865 | 2870 | 2865 | 361 |
| 556 | 20240105 | 095700 | 1061160670 | 2860 | 2850 | 2865 | 2850 | 4771 |
| 557 | 20240105 | 095600 | 1047515535 | 2855 | 2855 | 2860 | 2855 | 5229 |
| 558 | 20240105 | 095500 | 1032584235 | 2855 | 2855 | 2855 | 2855 | 2938 |
| 559 | 20240105 | 095400 | 1024196245 | 2860 | 2865 | 2865 | 2860 | 508 |
| 560 | 20240105 | 095300 | 1022740830 | 2855 | 2860 | 2860 | 2855 | 3069 |
| 561 | 20240105 | 095200 | 1013971830 | 2860 | 2865 | 2865 | 2860 | 4437 |
| 562 | 20240105 | 095100 | 1001281870 | 2860 | 2860 | 2880 | 2860 | 908 |
| 563 | 20240105 | 095000 | 998673850 | 2860 | 2885 | 2885 | 2860 | 3593 |
| 564 | 20240105 | 094900 | 988381440 | 2885 | 2885 | 2885 | 2865 | 921 |
| 565 | 20240105 | 094800 | 985742355 | 2865 | 2880 | 2880 | 2865 | 3558 |
| 566 | 20240105 | 094700 | 975526385 | 2880 | 2880 | 2880 | 2880 | 220 |
| 567 | 20240105 | 094600 | 974892785 | 2880 | 2860 | 2880 | 2860 | 4319 |
| 568 | 20240105 | 094500 | 962504935 | 2860 | 2875 | 2875 | 2860 | 9348 |
| 569 | 20240105 | 094400 | 935693360 | 2880 | 2880 | 2880 | 2880 | 51 |
| 570 | 20240105 | 094300 | 935546480 | 2875 | 2880 | 2890 | 2865 | 15387 |
| 571 | 20240105 | 094200 | 891286055 | 2880 | 2885 | 2885 | 2880 | 3295 |
| 572 | 20240105 | 094100 | 881782175 | 2880 | 2880 | 2885 | 2875 | 1261 |
| 573 | 20240105 | 094000 | 878150985 | 2875 | 2890 | 2890 | 2875 | 10280 |
| 574 | 20240105 | 093900 | 848544920 | 2895 | 2900 | 2900 | 2890 | 5556 |
| 575 | 20240105 | 093800 | 832477295 | 2900 | 2895 | 2915 | 2895 | 7794 |
| 576 | 20240105 | 093700 | 809818085 | 2895 | 2900 | 2905 | 2895 | 5919 |
| 577 | 20240105 | 093600 | 792661085 | 2905 | 2910 | 2910 | 2900 | 4564 |
| 578 | 20240105 | 093500 | 779404690 | 2910 | 2910 | 2910 | 2905 | 6565 |
| 579 | 20240105 | 093400 | 760316800 | 2910 | 2895 | 2910 | 2895 | 4097 |
| 580 | 20240105 | 093300 | 748422945 | 2900 | 2905 | 2905 | 2895 | 2384 |
| 581 | 20240105 | 093200 | 741516670 | 2905 | 2905 | 2910 | 2895 | 8041 |
| 582 | 20240105 | 093100 | 718162275 | 2905 | 2890 | 2905 | 2885 | 18498 |
| 583 | 20240105 | 093000 | 664558900 | 2890 | 2900 | 2900 | 2890 | 2145 |
| 584 | 20240105 | 092900 | 658356380 | 2900 | 2905 | 2905 | 2885 | 9634 |
| 585 | 20240105 | 092800 | 630468840 | 2900 | 2880 | 2900 | 2880 | 17145 |
| 586 | 20240105 | 092700 | 580867445 | 2880 | 2885 | 2885 | 2875 | 3468 |
| 587 | 20240105 | 092600 | 570882065 | 2885 | 2885 | 2890 | 2880 | 9749 |
| 588 | 20240105 | 092500 | 542781060 | 2885 | 2885 | 2885 | 2875 | 7744 |
| 589 | 20240105 | 092400 | 520483270 | 2890 | 2875 | 2890 | 2870 | 4316 |
| 590 | 20240105 | 092300 | 508042570 | 2870 | 2860 | 2875 | 2860 | 10239 |
| 591 | 20240105 | 092200 | 478704080 | 2865 | 2870 | 2870 | 2865 | 3275 |
| 592 | 20240105 | 092100 | 469313565 | 2870 | 2865 | 2870 | 2860 | 4900 |
| 593 | 20240105 | 092000 | 455284330 | 2865 | 2860 | 2865 | 2850 | 5334 |
| 594 | 20240105 | 091900 | 440015505 | 2855 | 2860 | 2860 | 2845 | 610 |
| 595 | 20240105 | 091800 | 438275345 | 2860 | 2855 | 2860 | 2840 | 6552 |
| 596 | 20240105 | 091700 | 419615015 | 2855 | 2855 | 2855 | 2845 | 553 |
| 597 | 20240105 | 091600 | 418038115 | 2855 | 2840 | 2855 | 2840 | 340 |
| 598 | 20240105 | 091500 | 417071815 | 2855 | 2850 | 2855 | 2840 | 4311 |
| 599 | 20240105 | 091400 | 404820420 | 2850 | 2850 | 2855 | 2840 | 1677 |
| 600 | 20240105 | 091300 | 400049080 | 2855 | 2845 | 2855 | 2835 | 2496 |
| 601 | 20240105 | 091200 | 392950045 | 2830 | 2840 | 2850 | 2830 | 6269 |
| 602 | 20240105 | 091100 | 375180680 | 2845 | 2840 | 2845 | 2830 | 1371 |
| 603 | 20240105 | 091000 | 371288250 | 2840 | 2835 | 2840 | 2830 | 3031 |
| 604 | 20240105 | 090900 | 362696895 | 2830 | 2840 | 2840 | 2830 | 4561 |
| 605 | 20240105 | 090800 | 349774560 | 2840 | 2850 | 2860 | 2835 | 10598 |
| 606 | 20240105 | 090700 | 319659525 | 2860 | 2855 | 2865 | 2850 | 8198 |
| 607 | 20240105 | 090600 | 296238650 | 2855 | 2860 | 2860 | 2850 | 2799 |
| 608 | 20240105 | 090500 | 288248475 | 2860 | 2850 | 2860 | 2850 | 2745 |
| 609 | 20240105 | 090400 | 280411385 | 2850 | 2835 | 2855 | 2835 | 8627 |
| 610 | 20240105 | 090300 | 255850955 | 2835 | 2825 | 2845 | 2825 | 6276 |
| 611 | 20240105 | 090200 | 238037780 | 2825 | 2825 | 2845 | 2820 | 11406 |
| 612 | 20240105 | 090100 | 205778025 | 2835 | 2815 | 2835 | 2810 | 14798 |
| 613 | 20240105 | 090000 | 164087110 | 2815 | 2845 | 2850 | 2810 | 53845 |