30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 3 | 20240109 | 191100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20240109 | 191000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20240109 | 190900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20240109 | 190800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20240109 | 190700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20240109 | 190600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20240109 | 190500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20240109 | 190400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20240109 | 190300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20240109 | 190200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20240109 | 190100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20240109 | 190000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20240109 | 185900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20240109 | 185800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20240109 | 185700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20240109 | 185600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20240109 | 185500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20240109 | 185400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20240109 | 185300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20240109 | 185200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20240109 | 185100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20240109 | 185000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20240109 | 184900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20240109 | 184800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20240109 | 184700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20240109 | 184600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20240109 | 184500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20240109 | 184400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20240109 | 184300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20240109 | 184200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 33 | 20240109 | 184100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20240109 | 184000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20240109 | 183900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20240109 | 183800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20240109 | 183700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20240109 | 183600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20240109 | 183500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20240109 | 183400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20240109 | 183300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20240109 | 183200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20240109 | 183100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20240109 | 183000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20240109 | 182900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20240109 | 182800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20240109 | 182700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20240109 | 182600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20240109 | 182500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20240109 | 182400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20240109 | 182300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20240109 | 182200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20240109 | 182100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20240109 | 182000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20240109 | 181900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20240109 | 181800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20240109 | 181700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20240109 | 181600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20240109 | 181500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20240109 | 181400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20240109 | 181300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20240109 | 181200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 63 | 20240109 | 181100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20240109 | 181000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20240109 | 180900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20240109 | 180800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20240109 | 180700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20240109 | 180600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20240109 | 180500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20240109 | 180400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20240109 | 180300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20240109 | 180200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20240109 | 180100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20240109 | 180000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20240109 | 175900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20240109 | 175800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20240109 | 175700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20240109 | 175600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20240109 | 175500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20240109 | 175400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20240109 | 175300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20240109 | 175200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20240109 | 175100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20240109 | 175000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20240109 | 174900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20240109 | 174800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20240109 | 174700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20240109 | 174600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20240109 | 174500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20240109 | 174400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20240109 | 174300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20240109 | 174200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 93 | 20240109 | 174100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20240109 | 174000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20240109 | 173900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20240109 | 173800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20240109 | 173700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20240109 | 173600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20240109 | 173500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20240109 | 173400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20240109 | 173300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20240109 | 173200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20240109 | 173100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20240109 | 173000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20240109 | 172900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20240109 | 172800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20240109 | 172700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20240109 | 172600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20240109 | 172500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20240109 | 172400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20240109 | 172300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20240109 | 172200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20240109 | 172100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20240109 | 172000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20240109 | 171900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20240109 | 171800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20240109 | 171700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20240109 | 171600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20240109 | 171500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20240109 | 171400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20240109 | 171300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20240109 | 171200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 123 | 20240109 | 171100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20240109 | 171000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20240109 | 170900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20240109 | 170800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20240109 | 170700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20240109 | 170600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20240109 | 170500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20240109 | 170400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20240109 | 170300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20240109 | 170200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20240109 | 170100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20240109 | 170000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20240109 | 165900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20240109 | 165800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20240109 | 165700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20240109 | 165600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20240109 | 165500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20240109 | 165400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20240109 | 165300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20240109 | 165200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20240109 | 165100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20240109 | 165000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20240109 | 164900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20240109 | 164800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20240109 | 164700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20240109 | 164600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20240109 | 164500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20240109 | 164400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20240109 | 164300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20240109 | 164200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 153 | 20240109 | 164100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20240109 | 164000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20240109 | 163900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20240109 | 163800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20240109 | 163700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20240109 | 163600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20240109 | 163500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20240109 | 163400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20240109 | 163300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20240109 | 163200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20240109 | 163100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20240109 | 163000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20240109 | 162900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20240109 | 162800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20240109 | 162700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20240109 | 162600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20240109 | 162500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20240109 | 162400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20240109 | 162300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20240109 | 162200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20240109 | 162100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20240109 | 162000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20240109 | 161900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20240109 | 161800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20240109 | 161700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20240109 | 161600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20240109 | 161500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20240109 | 161400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20240109 | 161300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20240109 | 161200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 183 | 20240109 | 161100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20240109 | 161000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20240109 | 160900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20240109 | 160800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20240109 | 160700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20240109 | 160600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20240109 | 160500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20240109 | 160400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20240109 | 160300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20240109 | 160200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20240109 | 160100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20240109 | 160000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20240109 | 155900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20240109 | 155800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20240109 | 155700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20240109 | 155600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20240109 | 155500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20240109 | 155400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20240109 | 155300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 202 | 20240109 | 155200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20240109 | 155100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20240109 | 155000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20240109 | 154900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20240109 | 154800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20240109 | 154700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20240109 | 154600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20240109 | 154500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20240109 | 154400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20240109 | 154300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20240109 | 154200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 213 | 20240109 | 154100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20240109 | 154000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20240109 | 153900 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20240109 | 153800 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20240109 | 153700 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 218 | 20240109 | 153600 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 219 | 20240109 | 153500 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 220 | 20240109 | 153400 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 221 | 20240109 | 153300 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20240109 | 153200 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20240109 | 153100 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20240109 | 153000 | 1804988590 | 2980 | 2980 | 2980 | 2980 | 7365 |
| 225 | 20240109 | 152900 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20240109 | 152800 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20240109 | 152700 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20240109 | 152600 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20240109 | 152500 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20240109 | 152400 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20240109 | 152300 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 232 | 20240109 | 152200 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 233 | 20240109 | 152100 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 234 | 20240109 | 152000 | 1783040890 | 2980 | 2980 | 2980 | 2980 | 0 |
| 235 | 20240109 | 151900 | 1783040890 | 2980 | 2970 | 2980 | 2970 | 7747 |
| 236 | 20240109 | 151800 | 1759992455 | 2970 | 2965 | 2970 | 2965 | 85 |
| 237 | 20240109 | 151700 | 1759740425 | 2970 | 2965 | 2970 | 2965 | 68 |
| 238 | 20240109 | 151600 | 1759538470 | 2970 | 2970 | 2970 | 2970 | 1965 |
| 239 | 20240109 | 151500 | 1753702420 | 2970 | 2975 | 2975 | 2970 | 827 |
| 240 | 20240109 | 151400 | 1751242100 | 2980 | 2980 | 2980 | 2975 | 1017 |
| 241 | 20240109 | 151300 | 1748211470 | 2980 | 2975 | 2980 | 2975 | 108 |
| 242 | 20240109 | 151200 | 1747889670 | 2980 | 2980 | 2980 | 2980 | 2830 |
| 243 | 20240109 | 151100 | 1739456270 | 2985 | 2980 | 2985 | 2980 | 1452 |
| 244 | 20240109 | 151000 | 1735124070 | 2980 | 2975 | 2985 | 2970 | 3261 |
| 245 | 20240109 | 150900 | 1725409305 | 2970 | 2965 | 2970 | 2965 | 1789 |
| 246 | 20240109 | 150800 | 1720096015 | 2965 | 2975 | 2975 | 2965 | 237 |
| 247 | 20240109 | 150700 | 1719392105 | 2975 | 2980 | 2980 | 2975 | 618 |
| 248 | 20240109 | 150600 | 1717553215 | 2975 | 2970 | 2975 | 2965 | 373 |
| 249 | 20240109 | 150500 | 1716445220 | 2980 | 2970 | 2980 | 2970 | 719 |
| 250 | 20240109 | 150400 | 1714303000 | 2980 | 2975 | 2985 | 2960 | 12743 |
| 251 | 20240109 | 150300 | 1676541235 | 2975 | 2990 | 2995 | 2975 | 2024 |
| 252 | 20240109 | 150200 | 1670503470 | 2995 | 2965 | 2995 | 2960 | 34131 |
| 253 | 20240109 | 150100 | 1568684925 | 2970 | 2965 | 2970 | 2960 | 1040 |
| 254 | 20240109 | 150000 | 1565598475 | 2960 | 2960 | 2965 | 2960 | 733 |
| 255 | 20240109 | 145900 | 1563425795 | 2960 | 2960 | 2960 | 2960 | 125 |
| 256 | 20240109 | 145800 | 1563055795 | 2960 | 2955 | 2965 | 2955 | 1701 |
| 257 | 20240109 | 145700 | 1558021645 | 2955 | 2960 | 2960 | 2955 | 727 |
| 258 | 20240109 | 145600 | 1555871440 | 2960 | 2960 | 2960 | 2955 | 692 |
| 259 | 20240109 | 145500 | 1553826275 | 2960 | 2960 | 2965 | 2960 | 640 |
| 260 | 20240109 | 145400 | 1551930375 | 2960 | 2960 | 2960 | 2960 | 1227 |
| 261 | 20240109 | 145300 | 1548298455 | 2960 | 2965 | 2965 | 2960 | 795 |
| 262 | 20240109 | 145200 | 1545944810 | 2960 | 2960 | 2960 | 2960 | 6 |
| 263 | 20240109 | 145100 | 1545927050 | 2965 | 2960 | 2965 | 2960 | 1169 |
| 264 | 20240109 | 145000 | 1542465965 | 2960 | 2965 | 2965 | 2960 | 771 |
| 265 | 20240109 | 144900 | 1540183225 | 2965 | 2965 | 2970 | 2965 | 33 |
| 266 | 20240109 | 144800 | 1540085275 | 2970 | 2965 | 2970 | 2965 | 217 |
| 267 | 20240109 | 144700 | 1539441865 | 2965 | 2960 | 2965 | 2955 | 4486 |
| 268 | 20240109 | 144600 | 1526166345 | 2960 | 2960 | 2960 | 2960 | 6019 |
| 269 | 20240109 | 144500 | 1508350105 | 2960 | 2960 | 2960 | 2960 | 1066 |
| 270 | 20240109 | 144400 | 1505194745 | 2965 | 2965 | 2965 | 2965 | 714 |
| 271 | 20240109 | 144300 | 1503077735 | 2965 | 2965 | 2965 | 2965 | 182 |
| 272 | 20240109 | 144200 | 1502538105 | 2965 | 2965 | 2965 | 2965 | 1904 |
| 273 | 20240109 | 144100 | 1496892745 | 2965 | 2965 | 2965 | 2965 | 2030 |
| 274 | 20240109 | 144000 | 1490873795 | 2965 | 2965 | 2965 | 2965 | 113 |
| 275 | 20240109 | 143900 | 1490538750 | 2970 | 2970 | 2970 | 2970 | 0 |
| 276 | 20240109 | 143800 | 1490538750 | 2970 | 2975 | 2975 | 2970 | 2644 |
| 277 | 20240109 | 143700 | 1482685620 | 2970 | 2970 | 2970 | 2970 | 1048 |
| 278 | 20240109 | 143600 | 1479573060 | 2970 | 2970 | 2975 | 2970 | 70 |
| 279 | 20240109 | 143500 | 1479365155 | 2975 | 2970 | 2980 | 2970 | 118 |
| 280 | 20240109 | 143400 | 1479014225 | 2975 | 2975 | 2975 | 2975 | 33 |
| 281 | 20240109 | 143300 | 1478916050 | 2975 | 2975 | 2975 | 2975 | 1883 |
| 282 | 20240109 | 143200 | 1473314125 | 2975 | 2975 | 2975 | 2975 | 212 |
| 283 | 20240109 | 143100 | 1472683425 | 2975 | 2975 | 2975 | 2975 | 0 |
| 284 | 20240109 | 143000 | 1472683425 | 2975 | 2975 | 2975 | 2975 | 1813 |
| 285 | 20240109 | 142900 | 1467289750 | 2975 | 2975 | 2975 | 2975 | 797 |
| 286 | 20240109 | 142800 | 1464918675 | 2970 | 2975 | 2975 | 2970 | 2051 |
| 287 | 20240109 | 142700 | 1458827200 | 2975 | 2970 | 2975 | 2970 | 2382 |
| 288 | 20240109 | 142600 | 1451742665 | 2975 | 2975 | 2975 | 2975 | 0 |
| 289 | 20240109 | 142500 | 1451742665 | 2975 | 2975 | 2975 | 2975 | 0 |
| 290 | 20240109 | 142400 | 1451742665 | 2975 | 2970 | 2975 | 2970 | 654 |
| 291 | 20240109 | 142300 | 1449797235 | 2975 | 2970 | 2975 | 2970 | 179 |
| 292 | 20240109 | 142200 | 1449264755 | 2970 | 2975 | 2975 | 2970 | 4366 |
| 293 | 20240109 | 142100 | 1436293375 | 2975 | 2975 | 2975 | 2975 | 473 |
| 294 | 20240109 | 142000 | 1434886200 | 2970 | 2975 | 2975 | 2970 | 2774 |
| 295 | 20240109 | 141900 | 1426634550 | 2975 | 2975 | 2975 | 2970 | 2381 |
| 296 | 20240109 | 141800 | 1419551080 | 2975 | 2975 | 2975 | 2975 | 101 |
| 297 | 20240109 | 141700 | 1419250605 | 2975 | 2975 | 2975 | 2975 | 139 |
| 298 | 20240109 | 141600 | 1418837080 | 2975 | 2975 | 2975 | 2975 | 455 |
| 299 | 20240109 | 141500 | 1417483455 | 2975 | 2975 | 2975 | 2970 | 4935 |
| 300 | 20240109 | 141400 | 1402804380 | 2975 | 2970 | 2975 | 2970 | 1243 |
| 301 | 20240109 | 141300 | 1399110850 | 2970 | 2970 | 2975 | 2970 | 4038 |
| 302 | 20240109 | 141200 | 1387117840 | 2970 | 2975 | 2975 | 2970 | 673 |
| 303 | 20240109 | 141100 | 1385116315 | 2975 | 2975 | 2975 | 2970 | 218 |
| 304 | 20240109 | 141000 | 1384467815 | 2970 | 2975 | 2975 | 2970 | 543 |
| 305 | 20240109 | 140900 | 1382853155 | 2975 | 2975 | 2975 | 2975 | 710 |
| 306 | 20240109 | 140800 | 1380740905 | 2975 | 2975 | 2975 | 2975 | 1816 |
| 307 | 20240109 | 140700 | 1375338305 | 2975 | 2975 | 2975 | 2975 | 4394 |
| 308 | 20240109 | 140600 | 1362266155 | 2975 | 2975 | 2975 | 2975 | 421 |
| 309 | 20240109 | 140500 | 1361013680 | 2975 | 2980 | 2980 | 2975 | 263 |
| 310 | 20240109 | 140400 | 1360231040 | 2980 | 2980 | 2985 | 2970 | 2225 |
| 311 | 20240109 | 140300 | 1353614195 | 2985 | 2980 | 2985 | 2975 | 1110 |
| 312 | 20240109 | 140200 | 1350307985 | 2980 | 2985 | 2985 | 2975 | 1492 |
| 313 | 20240109 | 140100 | 1345863320 | 2980 | 2985 | 2985 | 2975 | 979 |
| 314 | 20240109 | 140000 | 1342945660 | 2985 | 2980 | 2985 | 2980 | 2987 |
| 315 | 20240109 | 135900 | 1334030215 | 2985 | 2975 | 2985 | 2975 | 4572 |
| 316 | 20240109 | 135800 | 1320404800 | 2980 | 2975 | 2980 | 2975 | 813 |
| 317 | 20240109 | 135700 | 1317983730 | 2975 | 2975 | 2975 | 2970 | 1105 |
| 318 | 20240109 | 135600 | 1314700260 | 2975 | 2980 | 2985 | 2970 | 3072 |
| 319 | 20240109 | 135500 | 1305551795 | 2985 | 2985 | 2985 | 2980 | 7466 |
| 320 | 20240109 | 135400 | 1283301695 | 2985 | 2975 | 2985 | 2970 | 9716 |
| 321 | 20240109 | 135300 | 1254343170 | 2975 | 2970 | 2975 | 2970 | 6942 |
| 322 | 20240109 | 135200 | 1233715410 | 2970 | 2970 | 2970 | 2965 | 7253 |
| 323 | 20240109 | 135100 | 1212174160 | 2965 | 2970 | 2970 | 2965 | 979 |
| 324 | 20240109 | 135000 | 1209269505 | 2965 | 2970 | 2970 | 2965 | 3439 |
| 325 | 20240109 | 134900 | 1199057550 | 2975 | 2970 | 2975 | 2965 | 1633 |
| 326 | 20240109 | 134800 | 1194203930 | 2975 | 2975 | 2975 | 2970 | 87 |
| 327 | 20240109 | 134700 | 1193945110 | 2975 | 2975 | 2975 | 2975 | 206 |
| 328 | 20240109 | 134600 | 1193332260 | 2965 | 2975 | 2975 | 2965 | 409 |
| 329 | 20240109 | 134500 | 1192117960 | 2960 | 2965 | 2975 | 2960 | 8613 |
| 330 | 20240109 | 134400 | 1166530410 | 2965 | 2965 | 2970 | 2965 | 6967 |
| 331 | 20240109 | 134300 | 1145863000 | 2965 | 2965 | 2965 | 2960 | 4215 |
| 332 | 20240109 | 134200 | 1133368135 | 2965 | 2950 | 2965 | 2950 | 4167 |
| 333 | 20240109 | 134100 | 1121034590 | 2955 | 2955 | 2955 | 2955 | 1 |
| 334 | 20240109 | 134000 | 1121031635 | 2955 | 2950 | 2955 | 2950 | 2619 |
| 335 | 20240109 | 133900 | 1113303895 | 2945 | 2945 | 2950 | 2945 | 1018 |
| 336 | 20240109 | 133800 | 1110302080 | 2950 | 2945 | 2950 | 2945 | 101 |
| 337 | 20240109 | 133700 | 1110004630 | 2950 | 2945 | 2950 | 2945 | 101 |
| 338 | 20240109 | 133600 | 1109707180 | 2945 | 2950 | 2950 | 2945 | 201 |
| 339 | 20240109 | 133500 | 1109115230 | 2945 | 2950 | 2950 | 2945 | 1243 |
| 340 | 20240109 | 133400 | 1105454590 | 2945 | 2945 | 2945 | 2945 | 259 |
| 341 | 20240109 | 133300 | 1104691835 | 2950 | 2950 | 2950 | 2950 | 1 |
| 342 | 20240109 | 133200 | 1104688885 | 2950 | 2950 | 2950 | 2950 | 3 |
| 343 | 20240109 | 133100 | 1104680035 | 2945 | 2945 | 2945 | 2945 | 61 |
| 344 | 20240109 | 133000 | 1104500390 | 2945 | 2945 | 2945 | 2945 | 578 |
| 345 | 20240109 | 132900 | 1102798180 | 2950 | 2950 | 2950 | 2950 | 2316 |
| 346 | 20240109 | 132800 | 1095965980 | 2950 | 2945 | 2950 | 2945 | 35 |
| 347 | 20240109 | 132700 | 1095862900 | 2945 | 2945 | 2950 | 2945 | 1229 |
| 348 | 20240109 | 132600 | 1092243420 | 2950 | 2950 | 2950 | 2950 | 3370 |
| 349 | 20240109 | 132500 | 1082301920 | 2950 | 2950 | 2950 | 2950 | 42 |
| 350 | 20240109 | 132400 | 1082178020 | 2955 | 2955 | 2955 | 2955 | 243 |
| 351 | 20240109 | 132300 | 1081459955 | 2955 | 2955 | 2955 | 2955 | 2038 |
| 352 | 20240109 | 132200 | 1075437665 | 2955 | 2955 | 2955 | 2955 | 5 |
| 353 | 20240109 | 132100 | 1075422890 | 2955 | 2955 | 2955 | 2955 | 500 |
| 354 | 20240109 | 132000 | 1073945390 | 2950 | 2950 | 2950 | 2950 | 0 |
| 355 | 20240109 | 131900 | 1073945390 | 2950 | 2955 | 2960 | 2950 | 113 |
| 356 | 20240109 | 131800 | 1073611995 | 2955 | 2955 | 2955 | 2955 | 2923 |
| 357 | 20240109 | 131700 | 1064974530 | 2960 | 2960 | 2960 | 2960 | 1 |
| 358 | 20240109 | 131600 | 1064971570 | 2955 | 2960 | 2960 | 2955 | 943 |
| 359 | 20240109 | 131500 | 1062183355 | 2960 | 2960 | 2960 | 2960 | 5 |
| 360 | 20240109 | 131400 | 1062168555 | 2960 | 2960 | 2960 | 2960 | 42 |
| 361 | 20240109 | 131300 | 1062044235 | 2960 | 2955 | 2965 | 2955 | 9843 |
| 362 | 20240109 | 131200 | 1032910280 | 2950 | 2950 | 2950 | 2950 | 558 |
| 363 | 20240109 | 131100 | 1031264180 | 2950 | 2950 | 2950 | 2940 | 571 |
| 364 | 20240109 | 131000 | 1029580220 | 2950 | 2950 | 2950 | 2950 | 0 |
| 365 | 20240109 | 130900 | 1029580220 | 2950 | 2945 | 2950 | 2945 | 340 |
| 366 | 20240109 | 130800 | 1028577720 | 2945 | 2950 | 2950 | 2945 | 1614 |
| 367 | 20240109 | 130700 | 1023824415 | 2950 | 2950 | 2950 | 2950 | 700 |
| 368 | 20240109 | 130600 | 1021759415 | 2945 | 2950 | 2950 | 2945 | 366 |
| 369 | 20240109 | 130500 | 1020679800 | 2950 | 2950 | 2950 | 2950 | 2302 |
| 370 | 20240109 | 130400 | 1013888900 | 2950 | 2950 | 2950 | 2950 | 72 |
| 371 | 20240109 | 130300 | 1013676500 | 2950 | 2940 | 2950 | 2940 | 495 |
| 372 | 20240109 | 130200 | 1012216450 | 2940 | 2945 | 2945 | 2940 | 1463 |
| 373 | 20240109 | 130100 | 1007908420 | 2945 | 2950 | 2950 | 2945 | 279 |
| 374 | 20240109 | 130000 | 1007086620 | 2955 | 2950 | 2955 | 2940 | 4272 |
| 375 | 20240109 | 125900 | 994503775 | 2950 | 2950 | 2950 | 2950 | 3200 |
| 376 | 20240109 | 125800 | 985063775 | 2955 | 2955 | 2955 | 2955 | 1 |
| 377 | 20240109 | 125700 | 985060820 | 2955 | 2955 | 2955 | 2955 | 520 |
| 378 | 20240109 | 125600 | 983524220 | 2955 | 2955 | 2955 | 2955 | 105 |
| 379 | 20240109 | 125500 | 983213945 | 2955 | 2950 | 2955 | 2950 | 652 |
| 380 | 20240109 | 125400 | 981289035 | 2955 | 2955 | 2955 | 2950 | 203 |
| 381 | 20240109 | 125300 | 980689670 | 2950 | 2950 | 2955 | 2950 | 402 |
| 382 | 20240109 | 125200 | 979503765 | 2945 | 2945 | 2945 | 2945 | 3 |
| 383 | 20240109 | 125100 | 979494930 | 2955 | 2950 | 2955 | 2950 | 650 |
| 384 | 20240109 | 125000 | 977577420 | 2950 | 2955 | 2955 | 2950 | 883 |
| 385 | 20240109 | 124900 | 974972520 | 2950 | 2945 | 2950 | 2945 | 1566 |
| 386 | 20240109 | 124800 | 970358950 | 2945 | 2945 | 2945 | 2945 | 2887 |
| 387 | 20240109 | 124700 | 961856735 | 2950 | 2945 | 2950 | 2945 | 640 |
| 388 | 20240109 | 124600 | 959971435 | 2945 | 2950 | 2950 | 2945 | 740 |
| 389 | 20240109 | 124500 | 957791135 | 2950 | 2950 | 2950 | 2950 | 500 |
| 390 | 20240109 | 124400 | 956316135 | 2955 | 2955 | 2955 | 2955 | 20 |
| 391 | 20240109 | 124300 | 956257035 | 2960 | 2950 | 2960 | 2950 | 142 |
| 392 | 20240109 | 124200 | 955838125 | 2955 | 2955 | 2955 | 2955 | 104 |
| 393 | 20240109 | 124100 | 955530805 | 2955 | 2955 | 2955 | 2955 | 388 |
| 394 | 20240109 | 124000 | 954384265 | 2955 | 2955 | 2955 | 2955 | 1 |
| 395 | 20240109 | 123900 | 954381310 | 2960 | 2950 | 2960 | 2950 | 349 |
| 396 | 20240109 | 123800 | 953348575 | 2960 | 2960 | 2960 | 2960 | 295 |
| 397 | 20240109 | 123700 | 952475375 | 2960 | 2960 | 2960 | 2960 | 54 |
| 398 | 20240109 | 123600 | 952315535 | 2960 | 2955 | 2960 | 2940 | 7896 |
| 399 | 20240109 | 123500 | 928999775 | 2955 | 2955 | 2955 | 2955 | 2060 |
| 400 | 20240109 | 123400 | 922912475 | 2955 | 2955 | 2955 | 2950 | 6 |
| 401 | 20240109 | 123300 | 922894765 | 2950 | 2955 | 2960 | 2950 | 3720 |
| 402 | 20240109 | 123200 | 911906060 | 2955 | 2950 | 2960 | 2950 | 4304 |
| 403 | 20240109 | 123100 | 899184040 | 2950 | 2955 | 2955 | 2950 | 50 |
| 404 | 20240109 | 123000 | 899036440 | 2955 | 2950 | 2955 | 2950 | 1123 |
| 405 | 20240109 | 122900 | 895719690 | 2950 | 2950 | 2950 | 2945 | 8038 |
| 406 | 20240109 | 122800 | 872007595 | 2945 | 2945 | 2950 | 2945 | 471 |
| 407 | 20240109 | 122700 | 870620250 | 2945 | 2940 | 2945 | 2940 | 2052 |
| 408 | 20240109 | 122600 | 864577115 | 2940 | 2940 | 2940 | 2940 | 1501 |
| 409 | 20240109 | 122500 | 860164175 | 2940 | 2940 | 2940 | 2940 | 500 |
| 410 | 20240109 | 122400 | 858694175 | 2940 | 2940 | 2940 | 2940 | 10 |
| 411 | 20240109 | 122300 | 858664775 | 2940 | 2940 | 2940 | 2940 | 0 |
| 412 | 20240109 | 122200 | 858664775 | 2940 | 2940 | 2940 | 2940 | 880 |
| 413 | 20240109 | 122100 | 856077575 | 2940 | 2950 | 2950 | 2940 | 210 |
| 414 | 20240109 | 122000 | 855460075 | 2950 | 2950 | 2950 | 2950 | 10 |
| 415 | 20240109 | 121900 | 855430575 | 2950 | 2950 | 2950 | 2935 | 5187 |
| 416 | 20240109 | 121800 | 840175680 | 2945 | 2945 | 2950 | 2945 | 2502 |
| 417 | 20240109 | 121700 | 832807285 | 2950 | 2950 | 2950 | 2950 | 996 |
| 418 | 20240109 | 121600 | 829869085 | 2950 | 2950 | 2950 | 2945 | 201 |
| 419 | 20240109 | 121500 | 829276140 | 2950 | 2950 | 2950 | 2950 | 309 |
| 420 | 20240109 | 121400 | 828364590 | 2940 | 2945 | 2945 | 2940 | 565 |
| 421 | 20240109 | 121300 | 826701115 | 2945 | 2945 | 2945 | 2940 | 1442 |
| 422 | 20240109 | 121200 | 822461555 | 2950 | 2945 | 2950 | 2945 | 1783 |
| 423 | 20240109 | 121100 | 817205570 | 2945 | 2950 | 2950 | 2945 | 1065 |
| 424 | 20240109 | 121000 | 814069095 | 2950 | 2955 | 2955 | 2950 | 1086 |
| 425 | 20240109 | 120900 | 810864215 | 2955 | 2955 | 2955 | 2950 | 1564 |
| 426 | 20240109 | 120800 | 806242665 | 2955 | 2945 | 2955 | 2945 | 9738 |
| 427 | 20240109 | 120700 | 777511065 | 2940 | 2940 | 2945 | 2940 | 2316 |
| 428 | 20240109 | 120600 | 770697025 | 2940 | 2940 | 2940 | 2940 | 0 |
| 429 | 20240109 | 120500 | 770697025 | 2940 | 2940 | 2940 | 2940 | 70 |
| 430 | 20240109 | 120400 | 770491225 | 2935 | 2935 | 2935 | 2935 | 0 |
| 431 | 20240109 | 120300 | 770491225 | 2935 | 2940 | 2940 | 2935 | 7117 |
| 432 | 20240109 | 120200 | 749597335 | 2945 | 2940 | 2945 | 2940 | 2537 |
| 433 | 20240109 | 120100 | 742125880 | 2940 | 2940 | 2940 | 2940 | 1040 |
| 434 | 20240109 | 120000 | 739068280 | 2940 | 2940 | 2940 | 2940 | 3 |
| 435 | 20240109 | 115900 | 739059460 | 2945 | 2945 | 2945 | 2945 | 1 |
| 436 | 20240109 | 115800 | 739056515 | 2940 | 2940 | 2940 | 2940 | 42 |
| 437 | 20240109 | 115700 | 738933035 | 2940 | 2940 | 2940 | 2940 | 1324 |
| 438 | 20240109 | 115600 | 735040475 | 2940 | 2940 | 2940 | 2935 | 1205 |
| 439 | 20240109 | 115500 | 731497780 | 2945 | 2945 | 2945 | 2945 | 944 |
| 440 | 20240109 | 115400 | 728717700 | 2945 | 2945 | 2945 | 2945 | 868 |
| 441 | 20240109 | 115300 | 726161440 | 2940 | 2940 | 2950 | 2940 | 7204 |
| 442 | 20240109 | 115200 | 704970790 | 2940 | 2940 | 2940 | 2940 | 0 |
| 443 | 20240109 | 115100 | 704970790 | 2940 | 2935 | 2940 | 2935 | 6 |
| 444 | 20240109 | 115000 | 704953175 | 2935 | 2935 | 2935 | 2935 | 0 |
| 445 | 20240109 | 114900 | 704953175 | 2935 | 2935 | 2935 | 2935 | 20 |
| 446 | 20240109 | 114800 | 704894475 | 2935 | 2935 | 2935 | 2935 | 1320 |
| 447 | 20240109 | 114700 | 701020275 | 2935 | 2935 | 2935 | 2935 | 0 |
| 448 | 20240109 | 114600 | 701020275 | 2935 | 2935 | 2935 | 2935 | 4 |
| 449 | 20240109 | 114500 | 701008535 | 2935 | 2935 | 2935 | 2935 | 68 |
| 450 | 20240109 | 114400 | 700808955 | 2930 | 2935 | 2935 | 2930 | 403 |
| 451 | 20240109 | 114300 | 699626260 | 2935 | 2935 | 2935 | 2935 | 10 |
| 452 | 20240109 | 114200 | 699596910 | 2935 | 2940 | 2940 | 2935 | 625 |
| 453 | 20240109 | 114100 | 697762485 | 2940 | 2935 | 2940 | 2935 | 29 |
| 454 | 20240109 | 114000 | 697677365 | 2940 | 2935 | 2940 | 2935 | 2215 |
| 455 | 20240109 | 113900 | 691176335 | 2935 | 2930 | 2935 | 2930 | 2467 |
| 456 | 20240109 | 113800 | 683941765 | 2930 | 2925 | 2930 | 2925 | 4235 |
| 457 | 20240109 | 113700 | 671535115 | 2925 | 2925 | 2925 | 2920 | 247 |
| 458 | 20240109 | 113600 | 670812665 | 2925 | 2925 | 2925 | 2925 | 839 |
| 459 | 20240109 | 113500 | 668358590 | 2925 | 2925 | 2925 | 2925 | 85 |
| 460 | 20240109 | 113400 | 668109965 | 2925 | 2930 | 2930 | 2925 | 2 |
| 461 | 20240109 | 113300 | 668104110 | 2930 | 2930 | 2930 | 2930 | 68 |
| 462 | 20240109 | 113200 | 667904870 | 2930 | 2930 | 2930 | 2930 | 0 |
| 463 | 20240109 | 113100 | 667904870 | 2930 | 2935 | 2935 | 2930 | 1608 |
| 464 | 20240109 | 113000 | 663191655 | 2935 | 2935 | 2935 | 2935 | 511 |
| 465 | 20240109 | 112900 | 661691870 | 2935 | 2935 | 2935 | 2935 | 0 |
| 466 | 20240109 | 112800 | 661691870 | 2935 | 2930 | 2935 | 2930 | 3493 |
| 467 | 20240109 | 112700 | 651440540 | 2935 | 2930 | 2935 | 2930 | 105 |
| 468 | 20240109 | 112600 | 651132765 | 2935 | 2935 | 2935 | 2935 | 440 |
| 469 | 20240109 | 112500 | 649841365 | 2935 | 2930 | 2935 | 2930 | 1611 |
| 470 | 20240109 | 112400 | 645116735 | 2935 | 2930 | 2935 | 2930 | 335 |
| 471 | 20240109 | 112300 | 644135165 | 2930 | 2930 | 2930 | 2930 | 0 |
| 472 | 20240109 | 112200 | 644135165 | 2930 | 2930 | 2930 | 2930 | 0 |
| 473 | 20240109 | 112100 | 644135165 | 2930 | 2930 | 2930 | 2930 | 380 |
| 474 | 20240109 | 112000 | 643021765 | 2930 | 2930 | 2930 | 2930 | 206 |
| 475 | 20240109 | 111900 | 642418185 | 2935 | 2930 | 2935 | 2930 | 12 |
| 476 | 20240109 | 111800 | 642383015 | 2920 | 2930 | 2930 | 2920 | 1373 |
| 477 | 20240109 | 111700 | 638367205 | 2930 | 2930 | 2935 | 2930 | 542 |
| 478 | 20240109 | 111600 | 636779140 | 2925 | 2920 | 2930 | 2920 | 183 |
| 479 | 20240109 | 111500 | 636244460 | 2920 | 2920 | 2920 | 2920 | 0 |
| 480 | 20240109 | 111400 | 636244460 | 2920 | 2925 | 2925 | 2920 | 1900 |
| 481 | 20240109 | 111300 | 630692155 | 2935 | 2935 | 2935 | 2935 | 0 |
| 482 | 20240109 | 111200 | 630692155 | 2935 | 2935 | 2935 | 2935 | 1 |
| 483 | 20240109 | 111100 | 630689220 | 2935 | 2935 | 2935 | 2935 | 685 |
| 484 | 20240109 | 111000 | 628678745 | 2935 | 2935 | 2935 | 2935 | 100 |
| 485 | 20240109 | 110900 | 628385245 | 2935 | 2935 | 2935 | 2935 | 181 |
| 486 | 20240109 | 110800 | 627854010 | 2935 | 2930 | 2935 | 2925 | 622 |
| 487 | 20240109 | 110700 | 626034245 | 2930 | 2930 | 2930 | 2930 | 1500 |
| 488 | 20240109 | 110600 | 621639245 | 2930 | 2930 | 2935 | 2930 | 1286 |
| 489 | 20240109 | 110500 | 617871260 | 2930 | 2930 | 2935 | 2930 | 4200 |
| 490 | 20240109 | 110400 | 605565255 | 2930 | 2930 | 2935 | 2930 | 785 |
| 491 | 20240109 | 110300 | 603262425 | 2930 | 2935 | 2935 | 2930 | 66 |
| 492 | 20240109 | 110200 | 603068920 | 2930 | 2930 | 2935 | 2925 | 899 |
| 493 | 20240109 | 110100 | 600435075 | 2930 | 2935 | 2935 | 2930 | 1667 |
| 494 | 20240109 | 110000 | 595548550 | 2930 | 2930 | 2935 | 2930 | 4827 |
| 495 | 20240109 | 105900 | 581383495 | 2930 | 2930 | 2930 | 2930 | 0 |
| 496 | 20240109 | 105800 | 581383495 | 2930 | 2930 | 2930 | 2930 | 3 |
| 497 | 20240109 | 105700 | 581374705 | 2935 | 2930 | 2935 | 2930 | 551 |
| 498 | 20240109 | 105600 | 579760270 | 2930 | 2925 | 2935 | 2925 | 154 |
| 499 | 20240109 | 105500 | 579309795 | 2935 | 2930 | 2935 | 2930 | 579 |
| 500 | 20240109 | 105400 | 577613320 | 2930 | 2935 | 2935 | 2930 | 3820 |
| 501 | 20240109 | 105300 | 566404085 | 2940 | 2935 | 2940 | 2935 | 10173 |
| 502 | 20240109 | 105200 | 536544785 | 2935 | 2935 | 2935 | 2935 | 817 |
| 503 | 20240109 | 105100 | 534146890 | 2935 | 2920 | 2935 | 2920 | 11225 |
| 504 | 20240109 | 105000 | 501255120 | 2920 | 2920 | 2920 | 2920 | 201 |
| 505 | 20240109 | 104900 | 500668200 | 2920 | 2920 | 2920 | 2920 | 90 |
| 506 | 20240109 | 104800 | 500405400 | 2925 | 2915 | 2925 | 2915 | 72 |
| 507 | 20240109 | 104700 | 500194810 | 2925 | 2920 | 2925 | 2920 | 731 |
| 508 | 20240109 | 104600 | 498060230 | 2925 | 2925 | 2925 | 2925 | 0 |
| 509 | 20240109 | 104500 | 498060230 | 2925 | 2925 | 2925 | 2925 | 0 |
| 510 | 20240109 | 104400 | 498060230 | 2925 | 2915 | 2925 | 2915 | 215 |
| 511 | 20240109 | 104300 | 497432385 | 2920 | 2925 | 2925 | 2920 | 104 |
| 512 | 20240109 | 104200 | 497128700 | 2915 | 2915 | 2920 | 2915 | 809 |
| 513 | 20240109 | 104100 | 494770460 | 2915 | 2915 | 2915 | 2915 | 331 |
| 514 | 20240109 | 104000 | 493805595 | 2920 | 2920 | 2920 | 2920 | 1122 |
| 515 | 20240109 | 103900 | 490529355 | 2920 | 2920 | 2920 | 2920 | 34 |
| 516 | 20240109 | 103800 | 490430075 | 2925 | 2925 | 2925 | 2925 | 33 |
| 517 | 20240109 | 103700 | 490333550 | 2930 | 2930 | 2930 | 2930 | 0 |
| 518 | 20240109 | 103600 | 490333550 | 2930 | 2920 | 2930 | 2920 | 13218 |
| 519 | 20240109 | 103500 | 451715135 | 2920 | 2920 | 2920 | 2920 | 0 |
| 520 | 20240109 | 103400 | 451715135 | 2920 | 2920 | 2920 | 2920 | 100 |
| 521 | 20240109 | 103300 | 451423135 | 2920 | 2920 | 2920 | 2920 | 0 |
| 522 | 20240109 | 103200 | 451423135 | 2920 | 2920 | 2920 | 2920 | 48 |
| 523 | 20240109 | 103100 | 451282975 | 2920 | 2915 | 2920 | 2915 | 570 |
| 524 | 20240109 | 103000 | 449618625 | 2915 | 2915 | 2920 | 2915 | 504 |
| 525 | 20240109 | 102900 | 448149460 | 2920 | 2915 | 2920 | 2915 | 21 |
| 526 | 20240109 | 102800 | 448088240 | 2920 | 2920 | 2920 | 2920 | 21 |
| 527 | 20240109 | 102700 | 448026920 | 2915 | 2915 | 2925 | 2915 | 703 |
| 528 | 20240109 | 102600 | 445977665 | 2915 | 2915 | 2915 | 2915 | 0 |
| 529 | 20240109 | 102500 | 445977665 | 2915 | 2915 | 2915 | 2915 | 402 |
| 530 | 20240109 | 102400 | 444805835 | 2910 | 2910 | 2910 | 2910 | 0 |
| 531 | 20240109 | 102300 | 444805835 | 2910 | 2910 | 2910 | 2910 | 207 |
| 532 | 20240109 | 102200 | 444203465 | 2910 | 2920 | 2920 | 2910 | 3667 |
| 533 | 20240109 | 102100 | 433509825 | 2920 | 2920 | 2920 | 2920 | 715 |
| 534 | 20240109 | 102000 | 431422025 | 2920 | 2915 | 2920 | 2915 | 270 |
| 535 | 20240109 | 101900 | 430634970 | 2915 | 2915 | 2915 | 2915 | 74 |
| 536 | 20240109 | 101800 | 430419260 | 2910 | 2910 | 2910 | 2910 | 0 |
| 537 | 20240109 | 101700 | 430419260 | 2910 | 2910 | 2910 | 2910 | 63 |
| 538 | 20240109 | 101600 | 430235930 | 2915 | 2920 | 2920 | 2915 | 146 |
| 539 | 20240109 | 101500 | 429810240 | 2915 | 2915 | 2915 | 2915 | 175 |
| 540 | 20240109 | 101400 | 429300115 | 2915 | 2915 | 2915 | 2910 | 1010 |
| 541 | 20240109 | 101300 | 426356010 | 2910 | 2910 | 2910 | 2910 | 590 |
| 542 | 20240109 | 101200 | 424639110 | 2900 | 2900 | 2900 | 2900 | 605 |
| 543 | 20240109 | 101100 | 422884610 | 2900 | 2900 | 2900 | 2900 | 11 |
| 544 | 20240109 | 101000 | 422852710 | 2900 | 2900 | 2900 | 2900 | 0 |
| 545 | 20240109 | 100900 | 422852710 | 2900 | 2900 | 2900 | 2900 | 3000 |
| 546 | 20240109 | 100800 | 414152710 | 2900 | 2905 | 2905 | 2900 | 3002 |
| 547 | 20240109 | 100700 | 405446825 | 2900 | 2905 | 2905 | 2900 | 896 |
| 548 | 20240109 | 100600 | 402844940 | 2910 | 2910 | 2910 | 2910 | 20 |
| 549 | 20240109 | 100500 | 402786740 | 2910 | 2905 | 2910 | 2905 | 347 |
| 550 | 20240109 | 100400 | 401778700 | 2905 | 2905 | 2905 | 2905 | 1189 |
| 551 | 20240109 | 100300 | 398324655 | 2905 | 2905 | 2905 | 2905 | 1047 |
| 552 | 20240109 | 100200 | 395283120 | 2910 | 2905 | 2910 | 2905 | 60 |
| 553 | 20240109 | 100100 | 395108815 | 2905 | 2910 | 2910 | 2905 | 2477 |
| 554 | 20240109 | 100000 | 387907420 | 2915 | 2915 | 2915 | 2915 | 519 |
| 555 | 20240109 | 095900 | 386394535 | 2915 | 2910 | 2915 | 2910 | 242 |
| 556 | 20240109 | 095800 | 385689390 | 2910 | 2910 | 2910 | 2910 | 346 |
| 557 | 20240109 | 095700 | 384682530 | 2910 | 2910 | 2910 | 2905 | 1406 |
| 558 | 20240109 | 095600 | 380597570 | 2905 | 2910 | 2915 | 2905 | 3936 |
| 559 | 20240109 | 095500 | 369154320 | 2915 | 2915 | 2915 | 2915 | 50 |
| 560 | 20240109 | 095400 | 369008570 | 2910 | 2910 | 2910 | 2910 | 200 |
| 561 | 20240109 | 095300 | 368426570 | 2915 | 2915 | 2915 | 2915 | 0 |
| 562 | 20240109 | 095200 | 368426570 | 2915 | 2915 | 2915 | 2915 | 110 |
| 563 | 20240109 | 095100 | 368105920 | 2915 | 2915 | 2915 | 2915 | 1587 |
| 564 | 20240109 | 095000 | 363479815 | 2910 | 2915 | 2915 | 2910 | 1212 |
| 565 | 20240109 | 094900 | 359949890 | 2915 | 2915 | 2920 | 2915 | 1875 |
| 566 | 20240109 | 094800 | 354484215 | 2915 | 2915 | 2915 | 2915 | 90 |
| 567 | 20240109 | 094700 | 354221865 | 2915 | 2915 | 2915 | 2915 | 431 |
| 568 | 20240109 | 094600 | 352965500 | 2910 | 2915 | 2915 | 2910 | 456 |
| 569 | 20240109 | 094500 | 351638465 | 2915 | 2915 | 2915 | 2915 | 1177 |
| 570 | 20240109 | 094400 | 348207510 | 2915 | 2915 | 2915 | 2910 | 10205 |
| 571 | 20240109 | 094300 | 318474935 | 2920 | 2920 | 2920 | 2915 | 540 |
| 572 | 20240109 | 094200 | 316898185 | 2920 | 2920 | 2920 | 2915 | 425 |
| 573 | 20240109 | 094100 | 315657935 | 2920 | 2925 | 2925 | 2920 | 3866 |
| 574 | 20240109 | 094000 | 304358745 | 2930 | 2925 | 2935 | 2925 | 3290 |
| 575 | 20240109 | 093900 | 294720415 | 2925 | 2925 | 2930 | 2920 | 1853 |
| 576 | 20240109 | 093800 | 289300285 | 2925 | 2930 | 2935 | 2925 | 3568 |
| 577 | 20240109 | 093700 | 278857770 | 2930 | 2925 | 2930 | 2925 | 3967 |
| 578 | 20240109 | 093600 | 267242980 | 2930 | 2920 | 2930 | 2920 | 12780 |
| 579 | 20240109 | 093500 | 229858305 | 2920 | 2915 | 2925 | 2915 | 1344 |
| 580 | 20240109 | 093400 | 225930955 | 2925 | 2920 | 2925 | 2915 | 6160 |
| 581 | 20240109 | 093300 | 207927850 | 2915 | 2920 | 2920 | 2915 | 1657 |
| 582 | 20240109 | 093200 | 203096310 | 2920 | 2920 | 2920 | 2920 | 500 |
| 583 | 20240109 | 093100 | 201636310 | 2920 | 2925 | 2925 | 2920 | 57 |
| 584 | 20240109 | 093000 | 201469770 | 2925 | 2920 | 2925 | 2920 | 3604 |
| 585 | 20240109 | 092900 | 190945985 | 2920 | 2920 | 2925 | 2915 | 2726 |
| 586 | 20240109 | 092800 | 182980785 | 2920 | 2905 | 2920 | 2905 | 10138 |
| 587 | 20240109 | 092700 | 153483765 | 2910 | 2905 | 2915 | 2905 | 7319 |
| 588 | 20240109 | 092600 | 132214040 | 2915 | 2910 | 2915 | 2900 | 1701 |
| 589 | 20240109 | 092500 | 127273610 | 2915 | 2905 | 2915 | 2900 | 3368 |
| 590 | 20240109 | 092400 | 117490085 | 2915 | 2915 | 2915 | 2915 | 3 |
| 591 | 20240109 | 092300 | 117481340 | 2905 | 2910 | 2910 | 2905 | 1691 |
| 592 | 20240109 | 092200 | 112563975 | 2905 | 2905 | 2910 | 2905 | 1511 |
| 593 | 20240109 | 092100 | 108168965 | 2910 | 2905 | 2910 | 2905 | 640 |
| 594 | 20240109 | 092000 | 106309755 | 2910 | 2910 | 2910 | 2910 | 410 |
| 595 | 20240109 | 091900 | 105116655 | 2910 | 2905 | 2910 | 2905 | 64 |
| 596 | 20240109 | 091800 | 104930615 | 2905 | 2905 | 2910 | 2905 | 133 |
| 597 | 20240109 | 091700 | 104544210 | 2910 | 2910 | 2910 | 2910 | 4903 |
| 598 | 20240109 | 091600 | 90276480 | 2910 | 2900 | 2910 | 2900 | 1568 |
| 599 | 20240109 | 091500 | 85725200 | 2910 | 2910 | 2910 | 2900 | 6 |
| 600 | 20240109 | 091400 | 85707770 | 2900 | 2900 | 2900 | 2900 | 3 |
| 601 | 20240109 | 091300 | 85699070 | 2910 | 2905 | 2910 | 2900 | 2012 |
| 602 | 20240109 | 091200 | 79860945 | 2910 | 2910 | 2910 | 2910 | 300 |
| 603 | 20240109 | 091100 | 78987945 | 2910 | 2905 | 2910 | 2905 | 444 |
| 604 | 20240109 | 091000 | 77698120 | 2905 | 2905 | 2910 | 2895 | 3412 |
| 605 | 20240109 | 090900 | 67813350 | 2910 | 2895 | 2910 | 2890 | 664 |
| 606 | 20240109 | 090800 | 65890665 | 2890 | 2905 | 2915 | 2880 | 11280 |
| 607 | 20240109 | 090700 | 33234570 | 2905 | 2895 | 2905 | 2895 | 664 |
| 608 | 20240109 | 090600 | 31310465 | 2900 | 2900 | 2900 | 2900 | 814 |
| 609 | 20240109 | 090500 | 28949865 | 2905 | 2905 | 2905 | 2905 | 100 |
| 610 | 20240109 | 090400 | 28659365 | 2905 | 2905 | 2915 | 2905 | 5 |
| 611 | 20240109 | 090300 | 28644830 | 2915 | 2915 | 2915 | 2915 | 0 |
| 612 | 20240109 | 090200 | 28644830 | 2915 | 2910 | 2920 | 2890 | 672 |
| 613 | 20240109 | 090100 | 26691770 | 2905 | 2890 | 2905 | 2890 | 3567 |
| 614 | 20240109 | 090000 | 16351920 | 2890 | 2900 | 2900 | 2890 | 5639 |