31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 3 | 20240108 | 193100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20240108 | 193000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20240108 | 192900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20240108 | 192800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20240108 | 192700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20240108 | 192600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20240108 | 192500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20240108 | 192400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20240108 | 192300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20240108 | 192200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20240108 | 192100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20240108 | 192000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20240108 | 191900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20240108 | 191800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20240108 | 191700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20240108 | 191600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20240108 | 191500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20240108 | 191400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20240108 | 191300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20240108 | 191200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20240108 | 191100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20240108 | 191000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20240108 | 190900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20240108 | 190800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20240108 | 190700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20240108 | 190600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20240108 | 190500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20240108 | 190400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20240108 | 190300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20240108 | 190200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 33 | 20240108 | 190100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20240108 | 190000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20240108 | 185900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20240108 | 185800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20240108 | 185700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20240108 | 185600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20240108 | 185500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20240108 | 185400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20240108 | 185300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20240108 | 185200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20240108 | 185100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20240108 | 185000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20240108 | 184900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20240108 | 184800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20240108 | 184700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20240108 | 184600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20240108 | 184500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20240108 | 184400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20240108 | 184300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20240108 | 184200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20240108 | 184100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20240108 | 184000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20240108 | 183900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20240108 | 183800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20240108 | 183700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20240108 | 183600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20240108 | 183500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20240108 | 183400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20240108 | 183300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20240108 | 183200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 63 | 20240108 | 183100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20240108 | 183000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20240108 | 182900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20240108 | 182800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20240108 | 182700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20240108 | 182600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20240108 | 182500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20240108 | 182400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20240108 | 182300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20240108 | 182200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20240108 | 182100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20240108 | 182000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20240108 | 181900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20240108 | 181800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20240108 | 181700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20240108 | 181600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20240108 | 181500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20240108 | 181400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20240108 | 181300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20240108 | 181200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20240108 | 181100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20240108 | 181000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20240108 | 180900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20240108 | 180800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20240108 | 180700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20240108 | 180600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20240108 | 180500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20240108 | 180400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20240108 | 180300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20240108 | 180200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 93 | 20240108 | 180100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20240108 | 180000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20240108 | 175900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20240108 | 175800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20240108 | 175700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20240108 | 175600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20240108 | 175500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20240108 | 175400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20240108 | 175300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20240108 | 175200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20240108 | 175100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20240108 | 175000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20240108 | 174900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20240108 | 174800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20240108 | 174700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20240108 | 174600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20240108 | 174500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20240108 | 174400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20240108 | 174300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20240108 | 174200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20240108 | 174100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20240108 | 174000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20240108 | 173900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20240108 | 173800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20240108 | 173700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20240108 | 173600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20240108 | 173500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20240108 | 173400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20240108 | 173300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20240108 | 173200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 123 | 20240108 | 173100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20240108 | 173000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20240108 | 172900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20240108 | 172800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20240108 | 172700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20240108 | 172600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20240108 | 172500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20240108 | 172400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20240108 | 172300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20240108 | 172200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20240108 | 172100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20240108 | 172000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20240108 | 171900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20240108 | 171800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20240108 | 171700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20240108 | 171600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20240108 | 171500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20240108 | 171400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20240108 | 171300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20240108 | 171200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20240108 | 171100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20240108 | 171000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20240108 | 170900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20240108 | 170800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20240108 | 170700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20240108 | 170600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20240108 | 170500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20240108 | 170400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20240108 | 170300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20240108 | 170200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 153 | 20240108 | 170100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20240108 | 170000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20240108 | 165900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20240108 | 165800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20240108 | 165700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20240108 | 165600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20240108 | 165500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20240108 | 165400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20240108 | 165300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20240108 | 165200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20240108 | 165100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20240108 | 165000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20240108 | 164900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20240108 | 164800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20240108 | 164700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20240108 | 164600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20240108 | 164500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20240108 | 164400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20240108 | 164300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20240108 | 164200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20240108 | 164100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20240108 | 164000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20240108 | 163900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20240108 | 163800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20240108 | 163700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20240108 | 163600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20240108 | 163500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20240108 | 163400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20240108 | 163300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20240108 | 163200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 183 | 20240108 | 163100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20240108 | 163000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20240108 | 162900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20240108 | 162800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20240108 | 162700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20240108 | 162600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20240108 | 162500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20240108 | 162400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20240108 | 162300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20240108 | 162200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20240108 | 162100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20240108 | 162000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20240108 | 161900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20240108 | 161800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20240108 | 161700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20240108 | 161600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20240108 | 161500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20240108 | 161400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20240108 | 161300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20240108 | 161200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20240108 | 161100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20240108 | 161000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20240108 | 160900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20240108 | 160800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20240108 | 160700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20240108 | 160600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20240108 | 160500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20240108 | 160400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20240108 | 160300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20240108 | 160200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 213 | 20240108 | 160100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20240108 | 160000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20240108 | 155900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20240108 | 155800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20240108 | 155700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20240108 | 155600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 219 | 20240108 | 155500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20240108 | 155400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20240108 | 155300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 222 | 20240108 | 155200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 223 | 20240108 | 155100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 224 | 20240108 | 155000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 225 | 20240108 | 154900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 226 | 20240108 | 154800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 227 | 20240108 | 154700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20240108 | 154600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 229 | 20240108 | 154500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 230 | 20240108 | 154400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 231 | 20240108 | 154300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 232 | 20240108 | 154200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 233 | 20240108 | 154100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 234 | 20240108 | 154000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 235 | 20240108 | 153900 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 236 | 20240108 | 153800 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 237 | 20240108 | 153700 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 238 | 20240108 | 153600 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 239 | 20240108 | 153500 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 240 | 20240108 | 153400 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 241 | 20240108 | 153300 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 242 | 20240108 | 153200 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 243 | 20240108 | 153100 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 244 | 20240108 | 153000 | 1801219005 | 2760 | 2760 | 2760 | 2760 | 27732 |
| 245 | 20240108 | 152900 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 246 | 20240108 | 152800 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 247 | 20240108 | 152700 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 248 | 20240108 | 152600 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 249 | 20240108 | 152500 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 250 | 20240108 | 152400 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 251 | 20240108 | 152300 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 252 | 20240108 | 152200 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 253 | 20240108 | 152100 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 254 | 20240108 | 152000 | 1724678685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 255 | 20240108 | 151900 | 1724678685 | 2745 | 2745 | 2745 | 2740 | 5696 |
| 256 | 20240108 | 151800 | 1709047165 | 2745 | 2740 | 2745 | 2740 | 1372 |
| 257 | 20240108 | 151700 | 1705287855 | 2740 | 2745 | 2745 | 2740 | 295 |
| 258 | 20240108 | 151600 | 1704478460 | 2740 | 2740 | 2740 | 2740 | 318 |
| 259 | 20240108 | 151500 | 1703607140 | 2740 | 2740 | 2740 | 2740 | 56 |
| 260 | 20240108 | 151400 | 1703453700 | 2740 | 2745 | 2745 | 2740 | 106 |
| 261 | 20240108 | 151300 | 1703163255 | 2735 | 2740 | 2740 | 2735 | 7500 |
| 262 | 20240108 | 151200 | 1682640755 | 2740 | 2740 | 2740 | 2735 | 1002 |
| 263 | 20240108 | 151100 | 1679897480 | 2740 | 2740 | 2740 | 2735 | 2578 |
| 264 | 20240108 | 151000 | 1672844570 | 2740 | 2740 | 2740 | 2740 | 1403 |
| 265 | 20240108 | 150900 | 1669000350 | 2740 | 2740 | 2740 | 2740 | 441 |
| 266 | 20240108 | 150800 | 1667792010 | 2740 | 2740 | 2740 | 2740 | 400 |
| 267 | 20240108 | 150700 | 1666696010 | 2735 | 2735 | 2735 | 2735 | 90 |
| 268 | 20240108 | 150600 | 1666449860 | 2735 | 2735 | 2740 | 2735 | 736 |
| 269 | 20240108 | 150500 | 1664435150 | 2735 | 2735 | 2735 | 2735 | 1661 |
| 270 | 20240108 | 150400 | 1659892315 | 2735 | 2740 | 2740 | 2735 | 1036 |
| 271 | 20240108 | 150300 | 1657058675 | 2740 | 2740 | 2740 | 2740 | 67 |
| 272 | 20240108 | 150200 | 1656875095 | 2735 | 2735 | 2735 | 2735 | 4942 |
| 273 | 20240108 | 150100 | 1643358725 | 2735 | 2735 | 2735 | 2735 | 2 |
| 274 | 20240108 | 150000 | 1643353255 | 2735 | 2735 | 2735 | 2735 | 2119 |
| 275 | 20240108 | 145900 | 1637557790 | 2730 | 2730 | 2730 | 2730 | 1 |
| 276 | 20240108 | 145800 | 1637555060 | 2730 | 2730 | 2730 | 2730 | 1 |
| 277 | 20240108 | 145700 | 1637552330 | 2730 | 2730 | 2730 | 2730 | 2 |
| 278 | 20240108 | 145600 | 1637546870 | 2730 | 2730 | 2730 | 2725 | 6875 |
| 279 | 20240108 | 145500 | 1618794995 | 2735 | 2735 | 2735 | 2735 | 164 |
| 280 | 20240108 | 145400 | 1618346455 | 2735 | 2735 | 2735 | 2735 | 16 |
| 281 | 20240108 | 145300 | 1618302695 | 2735 | 2730 | 2735 | 2730 | 922 |
| 282 | 20240108 | 145200 | 1615784735 | 2730 | 2730 | 2730 | 2730 | 0 |
| 283 | 20240108 | 145100 | 1615784735 | 2730 | 2735 | 2735 | 2730 | 3489 |
| 284 | 20240108 | 145000 | 1606257295 | 2735 | 2730 | 2735 | 2730 | 772 |
| 285 | 20240108 | 144900 | 1604145975 | 2735 | 2735 | 2735 | 2735 | 0 |
| 286 | 20240108 | 144800 | 1604145975 | 2735 | 2730 | 2735 | 2730 | 1020 |
| 287 | 20240108 | 144700 | 1601356775 | 2730 | 2730 | 2730 | 2730 | 329 |
| 288 | 20240108 | 144600 | 1600458605 | 2730 | 2730 | 2730 | 2730 | 837 |
| 289 | 20240108 | 144500 | 1598173595 | 2735 | 2735 | 2735 | 2735 | 1124 |
| 290 | 20240108 | 144400 | 1595099455 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 291 | 20240108 | 144300 | 1592364455 | 2730 | 2730 | 2730 | 2730 | 1138 |
| 292 | 20240108 | 144200 | 1589257715 | 2725 | 2725 | 2725 | 2725 | 50 |
| 293 | 20240108 | 144100 | 1589121465 | 2725 | 2725 | 2725 | 2725 | 88 |
| 294 | 20240108 | 144000 | 1588881665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 295 | 20240108 | 143900 | 1588881665 | 2730 | 2730 | 2730 | 2730 | 101 |
| 296 | 20240108 | 143800 | 1588605935 | 2730 | 2730 | 2730 | 2730 | 0 |
| 297 | 20240108 | 143700 | 1588605935 | 2730 | 2730 | 2730 | 2730 | 541 |
| 298 | 20240108 | 143600 | 1587129005 | 2730 | 2730 | 2730 | 2730 | 172 |
| 299 | 20240108 | 143500 | 1586659445 | 2730 | 2730 | 2730 | 2730 | 905 |
| 300 | 20240108 | 143400 | 1584188795 | 2730 | 2730 | 2730 | 2730 | 1296 |
| 301 | 20240108 | 143300 | 1580650715 | 2735 | 2730 | 2735 | 2730 | 1726 |
| 302 | 20240108 | 143200 | 1575933735 | 2735 | 2735 | 2735 | 2735 | 4 |
| 303 | 20240108 | 143100 | 1575922795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 304 | 20240108 | 143000 | 1575922795 | 2730 | 2730 | 2730 | 2730 | 1 |
| 305 | 20240108 | 142900 | 1575920065 | 2730 | 2730 | 2730 | 2730 | 48 |
| 306 | 20240108 | 142800 | 1575789025 | 2735 | 2735 | 2735 | 2735 | 0 |
| 307 | 20240108 | 142700 | 1575789025 | 2735 | 2735 | 2735 | 2735 | 0 |
| 308 | 20240108 | 142600 | 1575789025 | 2735 | 2735 | 2735 | 2735 | 618 |
| 309 | 20240108 | 142500 | 1574098795 | 2735 | 2735 | 2735 | 2735 | 1552 |
| 310 | 20240108 | 142400 | 1569854075 | 2735 | 2735 | 2735 | 2735 | 436 |
| 311 | 20240108 | 142300 | 1568661615 | 2735 | 2735 | 2735 | 2735 | 400 |
| 312 | 20240108 | 142200 | 1567567615 | 2735 | 2735 | 2735 | 2735 | 1322 |
| 313 | 20240108 | 142100 | 1563951945 | 2735 | 2735 | 2740 | 2735 | 576 |
| 314 | 20240108 | 142000 | 1562374085 | 2740 | 2740 | 2740 | 2740 | 10 |
| 315 | 20240108 | 141900 | 1562346685 | 2740 | 2735 | 2740 | 2735 | 300 |
| 316 | 20240108 | 141800 | 1561525035 | 2740 | 2740 | 2740 | 2740 | 160 |
| 317 | 20240108 | 141700 | 1561086635 | 2735 | 2740 | 2740 | 2735 | 70 |
| 318 | 20240108 | 141600 | 1560894885 | 2735 | 2735 | 2740 | 2735 | 400 |
| 319 | 20240108 | 141500 | 1559800835 | 2735 | 2730 | 2735 | 2730 | 2250 |
| 320 | 20240108 | 141400 | 1553648835 | 2735 | 2735 | 2735 | 2735 | 30 |
| 321 | 20240108 | 141300 | 1553566785 | 2735 | 2735 | 2735 | 2735 | 20 |
| 322 | 20240108 | 141200 | 1553512085 | 2735 | 2735 | 2735 | 2735 | 30 |
| 323 | 20240108 | 141100 | 1553430035 | 2735 | 2735 | 2735 | 2735 | 50 |
| 324 | 20240108 | 141000 | 1553293285 | 2730 | 2725 | 2730 | 2725 | 647 |
| 325 | 20240108 | 140900 | 1551528525 | 2730 | 2730 | 2730 | 2730 | 0 |
| 326 | 20240108 | 140800 | 1551528525 | 2730 | 2730 | 2730 | 2730 | 60 |
| 327 | 20240108 | 140700 | 1551364725 | 2725 | 2725 | 2725 | 2725 | 0 |
| 328 | 20240108 | 140600 | 1551364725 | 2725 | 2730 | 2730 | 2725 | 1424 |
| 329 | 20240108 | 140500 | 1547483360 | 2730 | 2735 | 2735 | 2730 | 2112 |
| 330 | 20240108 | 140400 | 1541716710 | 2740 | 2735 | 2740 | 2735 | 432 |
| 331 | 20240108 | 140300 | 1540534640 | 2735 | 2735 | 2735 | 2735 | 0 |
| 332 | 20240108 | 140200 | 1540534640 | 2735 | 2735 | 2735 | 2735 | 240 |
| 333 | 20240108 | 140100 | 1539878240 | 2735 | 2735 | 2735 | 2735 | 2050 |
| 334 | 20240108 | 140000 | 1534271490 | 2735 | 2735 | 2735 | 2735 | 10 |
| 335 | 20240108 | 135900 | 1534244140 | 2725 | 2730 | 2730 | 2725 | 1368 |
| 336 | 20240108 | 135800 | 1530509505 | 2735 | 2735 | 2735 | 2735 | 1 |
| 337 | 20240108 | 135700 | 1530506770 | 2735 | 2735 | 2735 | 2735 | 0 |
| 338 | 20240108 | 135600 | 1530506770 | 2735 | 2730 | 2735 | 2730 | 56 |
| 339 | 20240108 | 135500 | 1530353840 | 2730 | 2730 | 2730 | 2730 | 36 |
| 340 | 20240108 | 135400 | 1530255560 | 2730 | 2730 | 2730 | 2730 | 3027 |
| 341 | 20240108 | 135300 | 1521991850 | 2730 | 2730 | 2730 | 2730 | 0 |
| 342 | 20240108 | 135200 | 1521991850 | 2730 | 2730 | 2730 | 2730 | 1005 |
| 343 | 20240108 | 135100 | 1519248200 | 2730 | 2725 | 2730 | 2725 | 1100 |
| 344 | 20240108 | 135000 | 1516245700 | 2725 | 2720 | 2725 | 2720 | 142 |
| 345 | 20240108 | 134900 | 1515859280 | 2725 | 2725 | 2725 | 2725 | 0 |
| 346 | 20240108 | 134800 | 1515859280 | 2725 | 2730 | 2730 | 2720 | 1188 |
| 347 | 20240108 | 134700 | 1512621500 | 2730 | 2730 | 2730 | 2730 | 36 |
| 348 | 20240108 | 134600 | 1512523220 | 2730 | 2725 | 2730 | 2725 | 654 |
| 349 | 20240108 | 134500 | 1510737980 | 2725 | 2725 | 2725 | 2725 | 27 |
| 350 | 20240108 | 134400 | 1510664405 | 2720 | 2725 | 2725 | 2720 | 1096 |
| 351 | 20240108 | 134300 | 1507682585 | 2725 | 2725 | 2725 | 2725 | 0 |
| 352 | 20240108 | 134200 | 1507682585 | 2725 | 2725 | 2725 | 2725 | 0 |
| 353 | 20240108 | 134100 | 1507682585 | 2725 | 2725 | 2725 | 2725 | 0 |
| 354 | 20240108 | 134000 | 1507682585 | 2725 | 2730 | 2735 | 2725 | 427 |
| 355 | 20240108 | 133900 | 1506516500 | 2730 | 2730 | 2730 | 2730 | 108 |
| 356 | 20240108 | 133800 | 1506221660 | 2730 | 2730 | 2730 | 2730 | 174 |
| 357 | 20240108 | 133700 | 1505746640 | 2730 | 2730 | 2730 | 2730 | 0 |
| 358 | 20240108 | 133600 | 1505746640 | 2730 | 2725 | 2730 | 2720 | 3654 |
| 359 | 20240108 | 133500 | 1495806985 | 2730 | 2725 | 2730 | 2725 | 233 |
| 360 | 20240108 | 133400 | 1495171570 | 2730 | 2730 | 2730 | 2730 | 0 |
| 361 | 20240108 | 133300 | 1495171570 | 2730 | 2730 | 2730 | 2730 | 357 |
| 362 | 20240108 | 133200 | 1494196960 | 2730 | 2725 | 2730 | 2725 | 967 |
| 363 | 20240108 | 133100 | 1491558520 | 2725 | 2725 | 2725 | 2725 | 110 |
| 364 | 20240108 | 133000 | 1491258770 | 2720 | 2730 | 2730 | 2720 | 50 |
| 365 | 20240108 | 132900 | 1491122370 | 2720 | 2720 | 2720 | 2720 | 10 |
| 366 | 20240108 | 132800 | 1491095170 | 2730 | 2725 | 2730 | 2725 | 248 |
| 367 | 20240108 | 132700 | 1490419245 | 2725 | 2725 | 2725 | 2725 | 187 |
| 368 | 20240108 | 132600 | 1489909670 | 2725 | 2725 | 2725 | 2725 | 36 |
| 369 | 20240108 | 132500 | 1489811570 | 2725 | 2715 | 2725 | 2715 | 39 |
| 370 | 20240108 | 132400 | 1489705425 | 2725 | 2725 | 2725 | 2725 | 5 |
| 371 | 20240108 | 132300 | 1489691800 | 2710 | 2710 | 2710 | 2710 | 0 |
| 372 | 20240108 | 132200 | 1489691800 | 2710 | 2730 | 2730 | 2710 | 7870 |
| 373 | 20240108 | 132100 | 1468313210 | 2725 | 2725 | 2725 | 2725 | 9 |
| 374 | 20240108 | 132000 | 1468288685 | 2725 | 2725 | 2725 | 2725 | 100 |
| 375 | 20240108 | 131900 | 1468016185 | 2720 | 2720 | 2720 | 2720 | 538 |
| 376 | 20240108 | 131800 | 1466552825 | 2725 | 2725 | 2725 | 2725 | 29 |
| 377 | 20240108 | 131700 | 1466473800 | 2730 | 2725 | 2730 | 2725 | 813 |
| 378 | 20240108 | 131600 | 1464254665 | 2725 | 2725 | 2725 | 2725 | 100 |
| 379 | 20240108 | 131500 | 1463982165 | 2725 | 2725 | 2725 | 2725 | 0 |
| 380 | 20240108 | 131400 | 1463982165 | 2725 | 2720 | 2725 | 2720 | 197 |
| 381 | 20240108 | 131300 | 1463446300 | 2720 | 2720 | 2720 | 2720 | 155 |
| 382 | 20240108 | 131200 | 1463024700 | 2725 | 2725 | 2725 | 2725 | 185 |
| 383 | 20240108 | 131100 | 1462520575 | 2725 | 2725 | 2725 | 2725 | 12 |
| 384 | 20240108 | 131000 | 1462487875 | 2725 | 2725 | 2725 | 2725 | 225 |
| 385 | 20240108 | 130900 | 1461874750 | 2725 | 2725 | 2725 | 2725 | 104 |
| 386 | 20240108 | 130800 | 1461591350 | 2725 | 2720 | 2725 | 2720 | 2240 |
| 387 | 20240108 | 130700 | 1455498290 | 2720 | 2720 | 2720 | 2720 | 610 |
| 388 | 20240108 | 130600 | 1453839090 | 2720 | 2720 | 2720 | 2720 | 366 |
| 389 | 20240108 | 130500 | 1452843570 | 2720 | 2720 | 2720 | 2720 | 10 |
| 390 | 20240108 | 130400 | 1452816370 | 2725 | 2725 | 2725 | 2725 | 3897 |
| 391 | 20240108 | 130300 | 1442197045 | 2730 | 2730 | 2730 | 2730 | 548 |
| 392 | 20240108 | 130200 | 1440701005 | 2730 | 2730 | 2730 | 2730 | 1426 |
| 393 | 20240108 | 130100 | 1436808025 | 2720 | 2730 | 2730 | 2720 | 468 |
| 394 | 20240108 | 130000 | 1435531385 | 2720 | 2725 | 2725 | 2720 | 3370 |
| 395 | 20240108 | 125900 | 1426362205 | 2725 | 2725 | 2725 | 2725 | 10 |
| 396 | 20240108 | 125800 | 1426334955 | 2730 | 2730 | 2730 | 2730 | 3443 |
| 397 | 20240108 | 125700 | 1416935565 | 2730 | 2735 | 2735 | 2730 | 248 |
| 398 | 20240108 | 125600 | 1416258070 | 2730 | 2735 | 2735 | 2730 | 1111 |
| 399 | 20240108 | 125500 | 1413221990 | 2735 | 2735 | 2735 | 2735 | 11 |
| 400 | 20240108 | 125400 | 1413191905 | 2725 | 2725 | 2725 | 2725 | 0 |
| 401 | 20240108 | 125300 | 1413191905 | 2725 | 2735 | 2735 | 2720 | 6897 |
| 402 | 20240108 | 125200 | 1394388535 | 2745 | 2745 | 2745 | 2745 | 105 |
| 403 | 20240108 | 125100 | 1394100310 | 2745 | 2730 | 2745 | 2730 | 32 |
| 404 | 20240108 | 125000 | 1394012920 | 2745 | 2735 | 2745 | 2735 | 3040 |
| 405 | 20240108 | 124900 | 1385673175 | 2730 | 2730 | 2730 | 2730 | 0 |
| 406 | 20240108 | 124800 | 1385673175 | 2730 | 2735 | 2735 | 2730 | 123 |
| 407 | 20240108 | 124700 | 1385337270 | 2735 | 2735 | 2735 | 2735 | 37 |
| 408 | 20240108 | 124600 | 1385236075 | 2730 | 2730 | 2730 | 2730 | 0 |
| 409 | 20240108 | 124500 | 1385236075 | 2730 | 2735 | 2735 | 2730 | 51 |
| 410 | 20240108 | 124400 | 1385096840 | 2735 | 2735 | 2735 | 2735 | 9 |
| 411 | 20240108 | 124300 | 1385072225 | 2735 | 2730 | 2740 | 2730 | 256 |
| 412 | 20240108 | 124200 | 1384372890 | 2730 | 2730 | 2730 | 2730 | 419 |
| 413 | 20240108 | 124100 | 1383229020 | 2730 | 2730 | 2730 | 2730 | 590 |
| 414 | 20240108 | 124000 | 1381618320 | 2735 | 2735 | 2735 | 2735 | 0 |
| 415 | 20240108 | 123900 | 1381618320 | 2735 | 2735 | 2735 | 2735 | 519 |
| 416 | 20240108 | 123800 | 1380198855 | 2735 | 2735 | 2735 | 2735 | 19 |
| 417 | 20240108 | 123700 | 1380146890 | 2735 | 2730 | 2735 | 2730 | 512 |
| 418 | 20240108 | 123600 | 1378746820 | 2730 | 2730 | 2730 | 2730 | 24 |
| 419 | 20240108 | 123500 | 1378681300 | 2735 | 2740 | 2740 | 2730 | 252 |
| 420 | 20240108 | 123400 | 1377991170 | 2740 | 2740 | 2740 | 2740 | 0 |
| 421 | 20240108 | 123300 | 1377991170 | 2740 | 2740 | 2740 | 2740 | 0 |
| 422 | 20240108 | 123200 | 1377991170 | 2740 | 2735 | 2740 | 2735 | 17 |
| 423 | 20240108 | 123100 | 1377944615 | 2740 | 2740 | 2740 | 2740 | 851 |
| 424 | 20240108 | 123000 | 1375612875 | 2745 | 2735 | 2745 | 2735 | 1941 |
| 425 | 20240108 | 122900 | 1370296140 | 2735 | 2730 | 2735 | 2730 | 1130 |
| 426 | 20240108 | 122800 | 1367211155 | 2730 | 2725 | 2730 | 2725 | 30 |
| 427 | 20240108 | 122700 | 1367129355 | 2730 | 2730 | 2730 | 2730 | 21 |
| 428 | 20240108 | 122600 | 1367072025 | 2725 | 2730 | 2730 | 2725 | 214 |
| 429 | 20240108 | 122500 | 1366488860 | 2730 | 2730 | 2730 | 2730 | 25 |
| 430 | 20240108 | 122400 | 1366420610 | 2730 | 2730 | 2730 | 2730 | 28 |
| 431 | 20240108 | 122300 | 1366344170 | 2730 | 2730 | 2730 | 2730 | 200 |
| 432 | 20240108 | 122200 | 1365798170 | 2725 | 2725 | 2725 | 2725 | 31 |
| 433 | 20240108 | 122100 | 1365713695 | 2730 | 2730 | 2730 | 2730 | 82 |
| 434 | 20240108 | 122000 | 1365489835 | 2730 | 2730 | 2730 | 2730 | 200 |
| 435 | 20240108 | 121900 | 1364943835 | 2730 | 2725 | 2730 | 2725 | 418 |
| 436 | 20240108 | 121800 | 1363804780 | 2725 | 2725 | 2725 | 2725 | 813 |
| 437 | 20240108 | 121700 | 1361589355 | 2725 | 2725 | 2725 | 2725 | 3 |
| 438 | 20240108 | 121600 | 1361581180 | 2730 | 2730 | 2730 | 2730 | 0 |
| 439 | 20240108 | 121500 | 1361581180 | 2730 | 2725 | 2730 | 2725 | 302 |
| 440 | 20240108 | 121400 | 1360757265 | 2725 | 2725 | 2725 | 2725 | 1818 |
| 441 | 20240108 | 121300 | 1355803215 | 2730 | 2725 | 2730 | 2725 | 345 |
| 442 | 20240108 | 121200 | 1354862965 | 2730 | 2730 | 2730 | 2730 | 0 |
| 443 | 20240108 | 121100 | 1354862965 | 2730 | 2735 | 2735 | 2730 | 400 |
| 444 | 20240108 | 121000 | 1353768970 | 2735 | 2730 | 2735 | 2730 | 8 |
| 445 | 20240108 | 120900 | 1353747125 | 2725 | 2725 | 2725 | 2725 | 200 |
| 446 | 20240108 | 120800 | 1353202125 | 2725 | 2725 | 2725 | 2725 | 613 |
| 447 | 20240108 | 120700 | 1351531700 | 2735 | 2730 | 2735 | 2730 | 1016 |
| 448 | 20240108 | 120600 | 1348753915 | 2730 | 2730 | 2730 | 2730 | 1570 |
| 449 | 20240108 | 120500 | 1344467815 | 2730 | 2730 | 2730 | 2730 | 209 |
| 450 | 20240108 | 120400 | 1343897245 | 2735 | 2730 | 2735 | 2730 | 23 |
| 451 | 20240108 | 120300 | 1343834380 | 2730 | 2725 | 2730 | 2725 | 30 |
| 452 | 20240108 | 120200 | 1343752580 | 2730 | 2730 | 2730 | 2730 | 183 |
| 453 | 20240108 | 120100 | 1343252990 | 2730 | 2735 | 2735 | 2730 | 2735 |
| 454 | 20240108 | 120000 | 1335786315 | 2740 | 2735 | 2740 | 2730 | 1725 |
| 455 | 20240108 | 115900 | 1331067695 | 2735 | 2735 | 2735 | 2735 | 80 |
| 456 | 20240108 | 115800 | 1330848895 | 2735 | 2735 | 2740 | 2735 | 579 |
| 457 | 20240108 | 115700 | 1329265295 | 2735 | 2735 | 2735 | 2735 | 613 |
| 458 | 20240108 | 115600 | 1327588740 | 2735 | 2735 | 2735 | 2735 | 200 |
| 459 | 20240108 | 115500 | 1327041740 | 2735 | 2725 | 2740 | 2725 | 3136 |
| 460 | 20240108 | 115400 | 1318468850 | 2725 | 2725 | 2725 | 2725 | 63 |
| 461 | 20240108 | 115300 | 1318297175 | 2730 | 2730 | 2730 | 2730 | 27 |
| 462 | 20240108 | 115200 | 1318223465 | 2730 | 2730 | 2735 | 2730 | 1699 |
| 463 | 20240108 | 115100 | 1313582075 | 2730 | 2725 | 2730 | 2725 | 2150 |
| 464 | 20240108 | 115000 | 1307712690 | 2725 | 2725 | 2725 | 2725 | 388 |
| 465 | 20240108 | 114900 | 1306655390 | 2720 | 2720 | 2720 | 2720 | 50 |
| 466 | 20240108 | 114800 | 1306519390 | 2720 | 2720 | 2720 | 2720 | 446 |
| 467 | 20240108 | 114700 | 1305306270 | 2720 | 2720 | 2720 | 2720 | 0 |
| 468 | 20240108 | 114600 | 1305306270 | 2720 | 2720 | 2720 | 2720 | 413 |
| 469 | 20240108 | 114500 | 1304182910 | 2720 | 2720 | 2720 | 2720 | 0 |
| 470 | 20240108 | 114400 | 1304182910 | 2720 | 2720 | 2720 | 2720 | 898 |
| 471 | 20240108 | 114300 | 1301740350 | 2720 | 2720 | 2720 | 2720 | 0 |
| 472 | 20240108 | 114200 | 1301740350 | 2720 | 2720 | 2720 | 2715 | 977 |
| 473 | 20240108 | 114100 | 1299084545 | 2720 | 2720 | 2720 | 2720 | 201 |
| 474 | 20240108 | 114000 | 1298537825 | 2715 | 2725 | 2725 | 2715 | 6056 |
| 475 | 20240108 | 113900 | 1282087965 | 2725 | 2725 | 2725 | 2725 | 25 |
| 476 | 20240108 | 113800 | 1282019840 | 2725 | 2725 | 2725 | 2725 | 50 |
| 477 | 20240108 | 113700 | 1281883590 | 2730 | 2730 | 2730 | 2730 | 101 |
| 478 | 20240108 | 113600 | 1281607860 | 2725 | 2720 | 2725 | 2720 | 635 |
| 479 | 20240108 | 113500 | 1279880260 | 2725 | 2720 | 2725 | 2720 | 440 |
| 480 | 20240108 | 113400 | 1278683260 | 2715 | 2725 | 2725 | 2715 | 808 |
| 481 | 20240108 | 113300 | 1276484110 | 2720 | 2720 | 2720 | 2720 | 2264 |
| 482 | 20240108 | 113200 | 1270326030 | 2730 | 2720 | 2730 | 2720 | 4445 |
| 483 | 20240108 | 113100 | 1258230630 | 2720 | 2720 | 2720 | 2720 | 2077 |
| 484 | 20240108 | 113000 | 1252581190 | 2720 | 2725 | 2730 | 2720 | 1025 |
| 485 | 20240108 | 112900 | 1249788825 | 2730 | 2720 | 2730 | 2720 | 39 |
| 486 | 20240108 | 112800 | 1249682715 | 2720 | 2720 | 2725 | 2720 | 6840 |
| 487 | 20240108 | 112700 | 1231064295 | 2715 | 2725 | 2730 | 2715 | 26840 |
| 488 | 20240108 | 112600 | 1158070400 | 2730 | 2735 | 2735 | 2730 | 3174 |
| 489 | 20240108 | 112500 | 1149402875 | 2735 | 2735 | 2735 | 2735 | 1322 |
| 490 | 20240108 | 112400 | 1145787205 | 2735 | 2735 | 2735 | 2735 | 618 |
| 491 | 20240108 | 112300 | 1144096975 | 2735 | 2735 | 2735 | 2735 | 118 |
| 492 | 20240108 | 112200 | 1143774245 | 2740 | 2735 | 2740 | 2735 | 380 |
| 493 | 20240108 | 112100 | 1142734045 | 2735 | 2730 | 2735 | 2730 | 2841 |
| 494 | 20240108 | 112000 | 1134964910 | 2735 | 2730 | 2735 | 2730 | 542 |
| 495 | 20240108 | 111900 | 1133482750 | 2730 | 2725 | 2735 | 2725 | 596 |
| 496 | 20240108 | 111800 | 1131857285 | 2725 | 2730 | 2735 | 2725 | 3083 |
| 497 | 20240108 | 111700 | 1123452395 | 2735 | 2735 | 2735 | 2730 | 2574 |
| 498 | 20240108 | 111600 | 1116420580 | 2735 | 2735 | 2735 | 2735 | 171 |
| 499 | 20240108 | 111500 | 1115952895 | 2730 | 2735 | 2740 | 2730 | 581 |
| 500 | 20240108 | 111400 | 1114363700 | 2740 | 2730 | 2740 | 2725 | 11456 |
| 501 | 20240108 | 111300 | 1083089570 | 2730 | 2740 | 2740 | 2730 | 5582 |
| 502 | 20240108 | 111200 | 1067811775 | 2740 | 2735 | 2740 | 2735 | 2660 |
| 503 | 20240108 | 111100 | 1060527160 | 2735 | 2740 | 2740 | 2735 | 207 |
| 504 | 20240108 | 111000 | 1059960980 | 2735 | 2755 | 2755 | 2735 | 17103 |
| 505 | 20240108 | 110900 | 1013015415 | 2755 | 2750 | 2755 | 2745 | 3962 |
| 506 | 20240108 | 110800 | 1002120275 | 2755 | 2755 | 2755 | 2750 | 1009 |
| 507 | 20240108 | 110700 | 999340760 | 2765 | 2755 | 2765 | 2750 | 6226 |
| 508 | 20240108 | 110600 | 982164600 | 2755 | 2750 | 2755 | 2750 | 1069 |
| 509 | 20240108 | 110500 | 979220350 | 2750 | 2755 | 2760 | 2750 | 1864 |
| 510 | 20240108 | 110400 | 974090505 | 2755 | 2745 | 2760 | 2745 | 20952 |
| 511 | 20240108 | 110300 | 916417150 | 2745 | 2750 | 2750 | 2745 | 5877 |
| 512 | 20240108 | 110200 | 900274810 | 2750 | 2745 | 2750 | 2745 | 3098 |
| 513 | 20240108 | 110100 | 891755825 | 2745 | 2745 | 2745 | 2745 | 2389 |
| 514 | 20240108 | 110000 | 885198020 | 2745 | 2745 | 2750 | 2745 | 3215 |
| 515 | 20240108 | 105900 | 876368290 | 2750 | 2740 | 2750 | 2735 | 3012 |
| 516 | 20240108 | 105800 | 868102935 | 2740 | 2745 | 2745 | 2740 | 268 |
| 517 | 20240108 | 105700 | 867367955 | 2745 | 2745 | 2745 | 2745 | 482 |
| 518 | 20240108 | 105600 | 866044865 | 2745 | 2740 | 2745 | 2735 | 1356 |
| 519 | 20240108 | 105500 | 862330785 | 2745 | 2750 | 2750 | 2740 | 2954 |
| 520 | 20240108 | 105400 | 854211295 | 2750 | 2745 | 2750 | 2740 | 9361 |
| 521 | 20240108 | 105300 | 828515445 | 2745 | 2740 | 2745 | 2740 | 1012 |
| 522 | 20240108 | 105200 | 825741205 | 2745 | 2740 | 2745 | 2740 | 3394 |
| 523 | 20240108 | 105100 | 816441405 | 2740 | 2740 | 2740 | 2740 | 1 |
| 524 | 20240108 | 105000 | 816438665 | 2740 | 2735 | 2740 | 2735 | 14 |
| 525 | 20240108 | 104900 | 816400365 | 2740 | 2735 | 2740 | 2730 | 7287 |
| 526 | 20240108 | 104800 | 796464930 | 2730 | 2730 | 2730 | 2730 | 745 |
| 527 | 20240108 | 104700 | 794431080 | 2730 | 2730 | 2730 | 2725 | 409 |
| 528 | 20240108 | 104600 | 793314930 | 2730 | 2730 | 2730 | 2720 | 2235 |
| 529 | 20240108 | 104500 | 787216045 | 2725 | 2725 | 2725 | 2725 | 1024 |
| 530 | 20240108 | 104400 | 784425645 | 2730 | 2725 | 2730 | 2725 | 293 |
| 531 | 20240108 | 104300 | 783626960 | 2725 | 2725 | 2725 | 2725 | 730 |
| 532 | 20240108 | 104200 | 781637710 | 2725 | 2730 | 2730 | 2725 | 1664 |
| 533 | 20240108 | 104100 | 777095310 | 2730 | 2730 | 2730 | 2730 | 0 |
| 534 | 20240108 | 104000 | 777095310 | 2730 | 2735 | 2735 | 2725 | 528 |
| 535 | 20240108 | 103900 | 775653890 | 2730 | 2730 | 2730 | 2725 | 189 |
| 536 | 20240108 | 103800 | 775138795 | 2725 | 2725 | 2730 | 2725 | 1982 |
| 537 | 20240108 | 103700 | 769737825 | 2730 | 2730 | 2730 | 2730 | 232 |
| 538 | 20240108 | 103600 | 769104465 | 2735 | 2730 | 2735 | 2730 | 52 |
| 539 | 20240108 | 103500 | 768962490 | 2735 | 2735 | 2735 | 2730 | 86 |
| 540 | 20240108 | 103400 | 768727520 | 2730 | 2730 | 2735 | 2730 | 240 |
| 541 | 20240108 | 103300 | 768071600 | 2735 | 2735 | 2735 | 2735 | 1096 |
| 542 | 20240108 | 103200 | 765074040 | 2735 | 2725 | 2735 | 2725 | 1980 |
| 543 | 20240108 | 103100 | 759674390 | 2730 | 2725 | 2730 | 2725 | 326 |
| 544 | 20240108 | 103000 | 758784540 | 2730 | 2730 | 2735 | 2730 | 785 |
| 545 | 20240108 | 102900 | 756641475 | 2730 | 2735 | 2735 | 2730 | 546 |
| 546 | 20240108 | 102800 | 755148940 | 2735 | 2735 | 2735 | 2730 | 509 |
| 547 | 20240108 | 102700 | 753758385 | 2730 | 2735 | 2735 | 2730 | 973 |
| 548 | 20240108 | 102600 | 751101350 | 2735 | 2735 | 2735 | 2730 | 474 |
| 549 | 20240108 | 102500 | 749806800 | 2730 | 2725 | 2730 | 2720 | 2949 |
| 550 | 20240108 | 102400 | 741782165 | 2725 | 2730 | 2735 | 2725 | 4773 |
| 551 | 20240108 | 102300 | 728770695 | 2735 | 2740 | 2740 | 2735 | 3400 |
| 552 | 20240108 | 102200 | 719462945 | 2740 | 2740 | 2740 | 2735 | 126 |
| 553 | 20240108 | 102100 | 719117720 | 2740 | 2735 | 2740 | 2735 | 702 |
| 554 | 20240108 | 102000 | 717197190 | 2735 | 2740 | 2740 | 2735 | 1382 |
| 555 | 20240108 | 101900 | 713411400 | 2740 | 2740 | 2740 | 2730 | 1237 |
| 556 | 20240108 | 101800 | 710022865 | 2740 | 2740 | 2740 | 2730 | 7722 |
| 557 | 20240108 | 101700 | 688869325 | 2740 | 2725 | 2740 | 2725 | 3478 |
| 558 | 20240108 | 101600 | 679357905 | 2730 | 2725 | 2730 | 2725 | 2174 |
| 559 | 20240108 | 101500 | 673423700 | 2725 | 2720 | 2725 | 2720 | 195 |
| 560 | 20240108 | 101400 | 672892945 | 2720 | 2725 | 2725 | 2720 | 4428 |
| 561 | 20240108 | 101300 | 660842975 | 2725 | 2735 | 2735 | 2725 | 8341 |
| 562 | 20240108 | 101200 | 638081540 | 2735 | 2735 | 2735 | 2730 | 265 |
| 563 | 20240108 | 101100 | 637358065 | 2735 | 2735 | 2735 | 2730 | 901 |
| 564 | 20240108 | 101000 | 634896675 | 2735 | 2735 | 2735 | 2730 | 2068 |
| 565 | 20240108 | 100900 | 629240755 | 2735 | 2735 | 2735 | 2730 | 432 |
| 566 | 20240108 | 100800 | 628059305 | 2735 | 2730 | 2735 | 2730 | 1344 |
| 567 | 20240108 | 100700 | 624389040 | 2730 | 2725 | 2730 | 2725 | 102 |
| 568 | 20240108 | 100600 | 624111080 | 2735 | 2735 | 2735 | 2730 | 1468 |
| 569 | 20240108 | 100500 | 620103430 | 2730 | 2735 | 2735 | 2730 | 128 |
| 570 | 20240108 | 100400 | 619753925 | 2735 | 2730 | 2735 | 2730 | 5 |
| 571 | 20240108 | 100300 | 619740270 | 2740 | 2730 | 2745 | 2730 | 16169 |
| 572 | 20240108 | 100200 | 575462470 | 2730 | 2730 | 2735 | 2725 | 1196 |
| 573 | 20240108 | 100100 | 572195165 | 2730 | 2730 | 2735 | 2730 | 944 |
| 574 | 20240108 | 100000 | 569618035 | 2730 | 2730 | 2735 | 2725 | 4381 |
| 575 | 20240108 | 095900 | 557657765 | 2730 | 2730 | 2730 | 2725 | 6103 |
| 576 | 20240108 | 095800 | 541000525 | 2730 | 2725 | 2730 | 2720 | 335 |
| 577 | 20240108 | 095700 | 540087735 | 2725 | 2720 | 2725 | 2720 | 1298 |
| 578 | 20240108 | 095600 | 536556140 | 2720 | 2720 | 2725 | 2720 | 2580 |
| 579 | 20240108 | 095500 | 529537040 | 2725 | 2725 | 2730 | 2725 | 3889 |
| 580 | 20240108 | 095400 | 518925295 | 2725 | 2725 | 2725 | 2725 | 949 |
| 581 | 20240108 | 095300 | 516339270 | 2730 | 2720 | 2730 | 2720 | 1010 |
| 582 | 20240108 | 095200 | 513587410 | 2725 | 2720 | 2730 | 2720 | 7551 |
| 583 | 20240108 | 095100 | 493024920 | 2720 | 2720 | 2725 | 2720 | 6793 |
| 584 | 20240108 | 095000 | 474547950 | 2725 | 2720 | 2725 | 2720 | 600 |
| 585 | 20240108 | 094900 | 472914700 | 2720 | 2725 | 2725 | 2720 | 732 |
| 586 | 20240108 | 094800 | 470923005 | 2720 | 2720 | 2720 | 2715 | 1980 |
| 587 | 20240108 | 094700 | 465539405 | 2720 | 2720 | 2720 | 2715 | 848 |
| 588 | 20240108 | 094600 | 463234085 | 2715 | 2715 | 2715 | 2715 | 370 |
| 589 | 20240108 | 094500 | 462229535 | 2715 | 2715 | 2715 | 2715 | 85 |
| 590 | 20240108 | 094400 | 461998760 | 2715 | 2710 | 2715 | 2710 | 1599 |
| 591 | 20240108 | 094300 | 457657835 | 2710 | 2710 | 2715 | 2710 | 182 |
| 592 | 20240108 | 094200 | 457164475 | 2710 | 2710 | 2710 | 2710 | 260 |
| 593 | 20240108 | 094100 | 456459875 | 2715 | 2715 | 2720 | 2715 | 8892 |
| 594 | 20240108 | 094000 | 432314090 | 2715 | 2715 | 2720 | 2710 | 2711 |
| 595 | 20240108 | 093900 | 424956215 | 2705 | 2710 | 2715 | 2705 | 1133 |
| 596 | 20240108 | 093800 | 421888210 | 2710 | 2700 | 2715 | 2700 | 2505 |
| 597 | 20240108 | 093700 | 415112535 | 2695 | 2695 | 2700 | 2690 | 1738 |
| 598 | 20240108 | 093600 | 410428620 | 2690 | 2695 | 2695 | 2690 | 1396 |
| 599 | 20240108 | 093500 | 406670925 | 2695 | 2705 | 2705 | 2695 | 1660 |
| 600 | 20240108 | 093400 | 402188945 | 2705 | 2705 | 2710 | 2700 | 2368 |
| 601 | 20240108 | 093300 | 395786145 | 2705 | 2705 | 2715 | 2705 | 4568 |
| 602 | 20240108 | 093200 | 383407885 | 2705 | 2705 | 2710 | 2705 | 1478 |
| 603 | 20240108 | 093100 | 379407975 | 2705 | 2705 | 2710 | 2705 | 818 |
| 604 | 20240108 | 093000 | 377191790 | 2710 | 2700 | 2720 | 2695 | 7839 |
| 605 | 20240108 | 092900 | 356014420 | 2700 | 2710 | 2710 | 2700 | 4841 |
| 606 | 20240108 | 092800 | 342921305 | 2710 | 2710 | 2710 | 2710 | 1921 |
| 607 | 20240108 | 092700 | 337715395 | 2710 | 2715 | 2720 | 2710 | 6355 |
| 608 | 20240108 | 092600 | 320461210 | 2720 | 2720 | 2720 | 2715 | 1809 |
| 609 | 20240108 | 092500 | 315540755 | 2720 | 2725 | 2725 | 2715 | 8484 |
| 610 | 20240108 | 092400 | 292456555 | 2725 | 2710 | 2730 | 2710 | 25256 |
| 611 | 20240108 | 092300 | 223852060 | 2705 | 2700 | 2710 | 2700 | 9535 |
| 612 | 20240108 | 092200 | 198041285 | 2700 | 2700 | 2700 | 2695 | 4401 |
| 613 | 20240108 | 092100 | 186160090 | 2700 | 2710 | 2715 | 2700 | 2836 |
| 614 | 20240108 | 092000 | 178488635 | 2710 | 2710 | 2715 | 2710 | 3632 |
| 615 | 20240108 | 091900 | 168629285 | 2715 | 2695 | 2715 | 2695 | 7230 |
| 616 | 20240108 | 091800 | 149066690 | 2690 | 2690 | 2700 | 2685 | 3941 |
| 617 | 20240108 | 091700 | 138461380 | 2690 | 2690 | 2690 | 2690 | 2007 |
| 618 | 20240108 | 091600 | 133062550 | 2690 | 2700 | 2700 | 2690 | 789 |
| 619 | 20240108 | 091500 | 130937310 | 2700 | 2705 | 2710 | 2695 | 3778 |
| 620 | 20240108 | 091400 | 120725920 | 2700 | 2695 | 2705 | 2695 | 2101 |
| 621 | 20240108 | 091300 | 115050625 | 2695 | 2695 | 2695 | 2695 | 0 |
| 622 | 20240108 | 091200 | 115050625 | 2695 | 2695 | 2700 | 2695 | 1920 |
| 623 | 20240108 | 091100 | 109873725 | 2695 | 2695 | 2695 | 2690 | 3315 |
| 624 | 20240108 | 091000 | 100943515 | 2695 | 2705 | 2710 | 2695 | 3880 |
| 625 | 20240108 | 090900 | 90458355 | 2700 | 2700 | 2705 | 2700 | 2821 |
| 626 | 20240108 | 090800 | 82840790 | 2690 | 2705 | 2710 | 2690 | 3671 |
| 627 | 20240108 | 090700 | 72923230 | 2700 | 2685 | 2700 | 2680 | 6054 |
| 628 | 20240108 | 090600 | 56619185 | 2685 | 2685 | 2685 | 2685 | 679 |
| 629 | 20240108 | 090500 | 54796070 | 2685 | 2690 | 2690 | 2680 | 1627 |
| 630 | 20240108 | 090400 | 50427350 | 2690 | 2680 | 2690 | 2680 | 1140 |
| 631 | 20240108 | 090300 | 47366540 | 2685 | 2665 | 2685 | 2665 | 3180 |
| 632 | 20240108 | 090200 | 38839930 | 2670 | 2670 | 2670 | 2665 | 2307 |
| 633 | 20240108 | 090100 | 32690675 | 2675 | 2675 | 2680 | 2670 | 5511 |
| 634 | 20240108 | 090000 | 17967980 | 2675 | 2685 | 2690 | 2675 | 6701 |