28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 3 | 20240109 | 184200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20240109 | 184100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20240109 | 184000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20240109 | 183900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20240109 | 183800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20240109 | 183700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20240109 | 183600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20240109 | 183500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20240109 | 183400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20240109 | 183300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20240109 | 183200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20240109 | 183100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20240109 | 183000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20240109 | 182900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20240109 | 182800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20240109 | 182700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20240109 | 182600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20240109 | 182500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20240109 | 182400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20240109 | 182300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20240109 | 182200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20240109 | 182100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20240109 | 182000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20240109 | 181900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20240109 | 181800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20240109 | 181700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20240109 | 181600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20240109 | 181500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20240109 | 181400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20240109 | 181300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 33 | 20240109 | 181200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20240109 | 181100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20240109 | 181000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20240109 | 180900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20240109 | 180800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20240109 | 180700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20240109 | 180600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20240109 | 180500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20240109 | 180400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20240109 | 180300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20240109 | 180200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20240109 | 180100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20240109 | 180000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20240109 | 175900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20240109 | 175800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20240109 | 175700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20240109 | 175600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20240109 | 175500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20240109 | 175400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20240109 | 175300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20240109 | 175200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20240109 | 175100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20240109 | 175000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20240109 | 174900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20240109 | 174800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20240109 | 174700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20240109 | 174600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20240109 | 174500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20240109 | 174400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20240109 | 174300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 63 | 20240109 | 174200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20240109 | 174100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20240109 | 174000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20240109 | 173900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20240109 | 173800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20240109 | 173700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20240109 | 173600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20240109 | 173500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20240109 | 173400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20240109 | 173300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20240109 | 173200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20240109 | 173100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20240109 | 173000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20240109 | 172900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20240109 | 172800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20240109 | 172700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20240109 | 172600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20240109 | 172500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20240109 | 172400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20240109 | 172300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20240109 | 172200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20240109 | 172100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20240109 | 172000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20240109 | 171900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20240109 | 171800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20240109 | 171700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20240109 | 171600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20240109 | 171500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20240109 | 171400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20240109 | 171300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 93 | 20240109 | 171200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20240109 | 171100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20240109 | 171000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20240109 | 170900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20240109 | 170800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20240109 | 170700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20240109 | 170600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20240109 | 170500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20240109 | 170400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20240109 | 170300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20240109 | 170200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20240109 | 170100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20240109 | 170000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20240109 | 165900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20240109 | 165800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20240109 | 165700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20240109 | 165600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20240109 | 165500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20240109 | 165400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20240109 | 165300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20240109 | 165200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20240109 | 165100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20240109 | 165000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20240109 | 164900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20240109 | 164800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20240109 | 164700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20240109 | 164600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20240109 | 164500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20240109 | 164400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20240109 | 164300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 123 | 20240109 | 164200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20240109 | 164100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20240109 | 164000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20240109 | 163900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20240109 | 163800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20240109 | 163700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20240109 | 163600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20240109 | 163500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20240109 | 163400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20240109 | 163300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20240109 | 163200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20240109 | 163100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20240109 | 163000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20240109 | 162900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20240109 | 162800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20240109 | 162700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20240109 | 162600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20240109 | 162500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20240109 | 162400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20240109 | 162300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20240109 | 162200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20240109 | 162100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20240109 | 162000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20240109 | 161900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20240109 | 161800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20240109 | 161700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20240109 | 161600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20240109 | 161500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20240109 | 161400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20240109 | 161300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 153 | 20240109 | 161200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20240109 | 161100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20240109 | 161000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20240109 | 160900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20240109 | 160800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20240109 | 160700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20240109 | 160600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20240109 | 160500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20240109 | 160400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20240109 | 160300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20240109 | 160200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20240109 | 160100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20240109 | 160000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20240109 | 155900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20240109 | 155800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20240109 | 155700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20240109 | 155600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20240109 | 155500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20240109 | 155400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20240109 | 155300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20240109 | 155200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20240109 | 155100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20240109 | 155000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20240109 | 154900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20240109 | 154800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20240109 | 154700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20240109 | 154600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20240109 | 154500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20240109 | 154400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20240109 | 154300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 183 | 20240109 | 154200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20240109 | 154100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20240109 | 154000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20240109 | 153900 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20240109 | 153800 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20240109 | 153700 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20240109 | 153600 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20240109 | 153500 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20240109 | 153400 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20240109 | 153300 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20240109 | 153200 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20240109 | 153100 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20240109 | 153000 | 1262166725 | 2705 | 2705 | 2705 | 2705 | 12511 |
| 196 | 20240109 | 152900 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 197 | 20240109 | 152800 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 198 | 20240109 | 152700 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 199 | 20240109 | 152600 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 200 | 20240109 | 152500 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 201 | 20240109 | 152400 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 202 | 20240109 | 152300 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 203 | 20240109 | 152200 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 204 | 20240109 | 152100 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20240109 | 152000 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20240109 | 151900 | 1228324470 | 2715 | 2715 | 2715 | 2715 | 1000 |
| 207 | 20240109 | 151800 | 1225609470 | 2715 | 2715 | 2720 | 2715 | 113 |
| 208 | 20240109 | 151700 | 1225302670 | 2725 | 2715 | 2725 | 2715 | 2888 |
| 209 | 20240109 | 151600 | 1217446935 | 2715 | 2715 | 2720 | 2715 | 405 |
| 210 | 20240109 | 151500 | 1216347355 | 2715 | 2710 | 2720 | 2710 | 1871 |
| 211 | 20240109 | 151400 | 1211267865 | 2715 | 2710 | 2720 | 2710 | 834 |
| 212 | 20240109 | 151300 | 1209003180 | 2715 | 2715 | 2720 | 2710 | 617 |
| 213 | 20240109 | 151200 | 1207328070 | 2710 | 2715 | 2715 | 2710 | 6 |
| 214 | 20240109 | 151100 | 1207311805 | 2710 | 2710 | 2710 | 2710 | 4 |
| 215 | 20240109 | 151000 | 1207300965 | 2715 | 2715 | 2715 | 2715 | 213 |
| 216 | 20240109 | 150900 | 1206722670 | 2710 | 2710 | 2715 | 2710 | 1091 |
| 217 | 20240109 | 150800 | 1203766055 | 2715 | 2710 | 2715 | 2710 | 5 |
| 218 | 20240109 | 150700 | 1203752500 | 2715 | 2710 | 2715 | 2710 | 230 |
| 219 | 20240109 | 150600 | 1203129160 | 2715 | 2715 | 2715 | 2715 | 581 |
| 220 | 20240109 | 150500 | 1201551745 | 2715 | 2715 | 2715 | 2715 | 299 |
| 221 | 20240109 | 150400 | 1200739960 | 2715 | 2710 | 2715 | 2710 | 599 |
| 222 | 20240109 | 150300 | 1199113685 | 2710 | 2710 | 2710 | 2710 | 9 |
| 223 | 20240109 | 150200 | 1199089295 | 2710 | 2710 | 2710 | 2710 | 4 |
| 224 | 20240109 | 150100 | 1199078455 | 2710 | 2710 | 2710 | 2710 | 4 |
| 225 | 20240109 | 150000 | 1199067615 | 2710 | 2715 | 2715 | 2710 | 25 |
| 226 | 20240109 | 145900 | 1198999765 | 2715 | 2710 | 2720 | 2710 | 1896 |
| 227 | 20240109 | 145800 | 1193852125 | 2715 | 2705 | 2715 | 2705 | 554 |
| 228 | 20240109 | 145700 | 1192350485 | 2705 | 2710 | 2710 | 2705 | 485 |
| 229 | 20240109 | 145600 | 1191036160 | 2705 | 2705 | 2705 | 2705 | 91 |
| 230 | 20240109 | 145500 | 1190790005 | 2705 | 2705 | 2705 | 2705 | 65 |
| 231 | 20240109 | 145400 | 1190614180 | 2705 | 2700 | 2705 | 2700 | 2394 |
| 232 | 20240109 | 145300 | 1184138435 | 2700 | 2700 | 2700 | 2700 | 4 |
| 233 | 20240109 | 145200 | 1184127635 | 2700 | 2700 | 2700 | 2700 | 4 |
| 234 | 20240109 | 145100 | 1184116835 | 2700 | 2700 | 2700 | 2700 | 180 |
| 235 | 20240109 | 145000 | 1183630835 | 2700 | 2700 | 2700 | 2700 | 63 |
| 236 | 20240109 | 144900 | 1183460735 | 2700 | 2700 | 2700 | 2700 | 4 |
| 237 | 20240109 | 144800 | 1183449935 | 2700 | 2700 | 2700 | 2700 | 1007 |
| 238 | 20240109 | 144700 | 1180731035 | 2710 | 2710 | 2710 | 2695 | 2148 |
| 239 | 20240109 | 144600 | 1174933305 | 2710 | 2705 | 2710 | 2705 | 6 |
| 240 | 20240109 | 144500 | 1174917065 | 2705 | 2705 | 2705 | 2705 | 568 |
| 241 | 20240109 | 144400 | 1173380625 | 2705 | 2705 | 2705 | 2705 | 1106 |
| 242 | 20240109 | 144300 | 1170388895 | 2705 | 2705 | 2705 | 2705 | 180 |
| 243 | 20240109 | 144200 | 1169901995 | 2705 | 2705 | 2705 | 2705 | 4 |
| 244 | 20240109 | 144100 | 1169891175 | 2705 | 2705 | 2705 | 2705 | 154 |
| 245 | 20240109 | 144000 | 1169474605 | 2705 | 2705 | 2705 | 2705 | 4 |
| 246 | 20240109 | 143900 | 1169463785 | 2705 | 2705 | 2705 | 2705 | 9 |
| 247 | 20240109 | 143800 | 1169439440 | 2705 | 2710 | 2715 | 2705 | 2027 |
| 248 | 20240109 | 143700 | 1163945290 | 2715 | 2715 | 2715 | 2710 | 154 |
| 249 | 20240109 | 143600 | 1163527190 | 2715 | 2710 | 2715 | 2710 | 432 |
| 250 | 20240109 | 143500 | 1162356445 | 2705 | 2705 | 2705 | 2705 | 4 |
| 251 | 20240109 | 143400 | 1162345625 | 2705 | 2710 | 2710 | 2705 | 56 |
| 252 | 20240109 | 143300 | 1162193995 | 2705 | 2705 | 2705 | 2705 | 7 |
| 253 | 20240109 | 143200 | 1162175060 | 2710 | 2705 | 2710 | 2705 | 36 |
| 254 | 20240109 | 143100 | 1162077670 | 2705 | 2705 | 2705 | 2705 | 5 |
| 255 | 20240109 | 143000 | 1162064145 | 2705 | 2705 | 2705 | 2705 | 0 |
| 256 | 20240109 | 142900 | 1162064145 | 2705 | 2705 | 2705 | 2705 | 77 |
| 257 | 20240109 | 142800 | 1161855860 | 2705 | 2710 | 2710 | 2705 | 3 |
| 258 | 20240109 | 142700 | 1161847740 | 2705 | 2705 | 2705 | 2705 | 39 |
| 259 | 20240109 | 142600 | 1161742245 | 2705 | 2705 | 2705 | 2705 | 0 |
| 260 | 20240109 | 142500 | 1161742245 | 2705 | 2705 | 2705 | 2705 | 2 |
| 261 | 20240109 | 142400 | 1161736835 | 2700 | 2700 | 2700 | 2700 | 0 |
| 262 | 20240109 | 142300 | 1161736835 | 2700 | 2705 | 2705 | 2700 | 1009 |
| 263 | 20240109 | 142200 | 1159012490 | 2710 | 2710 | 2710 | 2695 | 3 |
| 264 | 20240109 | 142100 | 1159004375 | 2710 | 2710 | 2710 | 2695 | 23 |
| 265 | 20240109 | 142000 | 1158942360 | 2700 | 2700 | 2700 | 2700 | 3346 |
| 266 | 20240109 | 141900 | 1149908160 | 2700 | 2700 | 2700 | 2700 | 869 |
| 267 | 20240109 | 141800 | 1147561860 | 2700 | 2705 | 2705 | 2700 | 2127 |
| 268 | 20240109 | 141700 | 1141818750 | 2705 | 2705 | 2705 | 2705 | 68 |
| 269 | 20240109 | 141600 | 1141634810 | 2710 | 2710 | 2710 | 2710 | 17 |
| 270 | 20240109 | 141500 | 1141588740 | 2710 | 2710 | 2710 | 2710 | 55 |
| 271 | 20240109 | 141400 | 1141439690 | 2705 | 2705 | 2705 | 2705 | 29 |
| 272 | 20240109 | 141300 | 1141361245 | 2700 | 2700 | 2705 | 2700 | 337 |
| 273 | 20240109 | 141200 | 1140451150 | 2700 | 2700 | 2700 | 2700 | 0 |
| 274 | 20240109 | 141100 | 1140451150 | 2700 | 2700 | 2700 | 2700 | 0 |
| 275 | 20240109 | 141000 | 1140451150 | 2700 | 2700 | 2700 | 2700 | 31 |
| 276 | 20240109 | 140900 | 1140367450 | 2700 | 2700 | 2700 | 2700 | 214 |
| 277 | 20240109 | 140800 | 1139789650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 278 | 20240109 | 140700 | 1139789650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 279 | 20240109 | 140600 | 1139789650 | 2700 | 2700 | 2700 | 2700 | 111 |
| 280 | 20240109 | 140500 | 1139489950 | 2700 | 2700 | 2700 | 2700 | 300 |
| 281 | 20240109 | 140400 | 1138679950 | 2700 | 2700 | 2700 | 2700 | 10 |
| 282 | 20240109 | 140300 | 1138652950 | 2700 | 2700 | 2700 | 2700 | 0 |
| 283 | 20240109 | 140200 | 1138652950 | 2700 | 2700 | 2700 | 2700 | 50 |
| 284 | 20240109 | 140100 | 1138517950 | 2700 | 2700 | 2700 | 2700 | 30 |
| 285 | 20240109 | 140000 | 1138436950 | 2705 | 2705 | 2705 | 2705 | 0 |
| 286 | 20240109 | 135900 | 1138436950 | 2705 | 2705 | 2705 | 2705 | 0 |
| 287 | 20240109 | 135800 | 1138436950 | 2705 | 2705 | 2705 | 2705 | 12 |
| 288 | 20240109 | 135700 | 1138404490 | 2700 | 2705 | 2705 | 2700 | 7 |
| 289 | 20240109 | 135600 | 1138385585 | 2705 | 2705 | 2705 | 2705 | 550 |
| 290 | 20240109 | 135500 | 1136897835 | 2705 | 2710 | 2710 | 2705 | 101 |
| 291 | 20240109 | 135400 | 1136624625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 292 | 20240109 | 135300 | 1136624625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 293 | 20240109 | 135200 | 1136624625 | 2700 | 2700 | 2700 | 2700 | 0 |
| 294 | 20240109 | 135100 | 1136624625 | 2700 | 2705 | 2705 | 2700 | 1145 |
| 295 | 20240109 | 135000 | 1133532335 | 2705 | 2705 | 2705 | 2705 | 252 |
| 296 | 20240109 | 134900 | 1132850675 | 2705 | 2705 | 2705 | 2705 | 10 |
| 297 | 20240109 | 134800 | 1132823625 | 2705 | 2700 | 2705 | 2700 | 40 |
| 298 | 20240109 | 134700 | 1132715575 | 2700 | 2700 | 2700 | 2700 | 0 |
| 299 | 20240109 | 134600 | 1132715575 | 2700 | 2700 | 2700 | 2700 | 253 |
| 300 | 20240109 | 134500 | 1132032475 | 2700 | 2700 | 2700 | 2700 | 110 |
| 301 | 20240109 | 134400 | 1131735475 | 2715 | 2715 | 2715 | 2715 | 77 |
| 302 | 20240109 | 134300 | 1131526420 | 2700 | 2720 | 2720 | 2700 | 90 |
| 303 | 20240109 | 134200 | 1131282820 | 2720 | 2715 | 2720 | 2715 | 471 |
| 304 | 20240109 | 134100 | 1130002690 | 2700 | 2705 | 2705 | 2700 | 850 |
| 305 | 20240109 | 134000 | 1127707675 | 2705 | 2705 | 2705 | 2705 | 0 |
| 306 | 20240109 | 133900 | 1127707675 | 2705 | 2705 | 2705 | 2705 | 0 |
| 307 | 20240109 | 133800 | 1127707675 | 2705 | 2705 | 2705 | 2705 | 0 |
| 308 | 20240109 | 133700 | 1127707675 | 2705 | 2705 | 2705 | 2705 | 0 |
| 309 | 20240109 | 133600 | 1127707675 | 2705 | 2705 | 2705 | 2705 | 77 |
| 310 | 20240109 | 133500 | 1127499390 | 2715 | 2715 | 2715 | 2715 | 0 |
| 311 | 20240109 | 133400 | 1127499390 | 2715 | 2715 | 2715 | 2715 | 20 |
| 312 | 20240109 | 133300 | 1127445090 | 2715 | 2705 | 2715 | 2705 | 140 |
| 313 | 20240109 | 133200 | 1127066210 | 2705 | 2700 | 2705 | 2700 | 1749 |
| 314 | 20240109 | 133100 | 1122343510 | 2695 | 2695 | 2695 | 2695 | 1966 |
| 315 | 20240109 | 133000 | 1117045140 | 2695 | 2695 | 2695 | 2695 | 35 |
| 316 | 20240109 | 132900 | 1116950815 | 2695 | 2700 | 2700 | 2695 | 501 |
| 317 | 20240109 | 132800 | 1115600615 | 2695 | 2695 | 2695 | 2695 | 500 |
| 318 | 20240109 | 132700 | 1114253115 | 2700 | 2700 | 2700 | 2700 | 0 |
| 319 | 20240109 | 132600 | 1114253115 | 2700 | 2700 | 2700 | 2700 | 171 |
| 320 | 20240109 | 132500 | 1113791415 | 2700 | 2700 | 2700 | 2700 | 3621 |
| 321 | 20240109 | 132400 | 1104014715 | 2705 | 2700 | 2705 | 2700 | 3315 |
| 322 | 20240109 | 132300 | 1095064035 | 2700 | 2705 | 2705 | 2700 | 74 |
| 323 | 20240109 | 132200 | 1094864080 | 2705 | 2705 | 2705 | 2705 | 0 |
| 324 | 20240109 | 132100 | 1094864080 | 2705 | 2705 | 2705 | 2705 | 57 |
| 325 | 20240109 | 132000 | 1094709895 | 2705 | 2705 | 2705 | 2705 | 1007 |
| 326 | 20240109 | 131900 | 1091985960 | 2705 | 2705 | 2705 | 2705 | 1684 |
| 327 | 20240109 | 131800 | 1087430740 | 2710 | 2710 | 2710 | 2710 | 381 |
| 328 | 20240109 | 131700 | 1086398230 | 2710 | 2710 | 2710 | 2710 | 0 |
| 329 | 20240109 | 131600 | 1086398230 | 2710 | 2710 | 2710 | 2710 | 0 |
| 330 | 20240109 | 131500 | 1086398230 | 2710 | 2710 | 2710 | 2710 | 30 |
| 331 | 20240109 | 131400 | 1086316930 | 2710 | 2710 | 2710 | 2710 | 1 |
| 332 | 20240109 | 131300 | 1086314220 | 2705 | 2705 | 2705 | 2705 | 376 |
| 333 | 20240109 | 131200 | 1085297140 | 2705 | 2705 | 2705 | 2705 | 0 |
| 334 | 20240109 | 131100 | 1085297140 | 2705 | 2705 | 2705 | 2705 | 0 |
| 335 | 20240109 | 131000 | 1085297140 | 2705 | 2705 | 2705 | 2705 | 120 |
| 336 | 20240109 | 130900 | 1084972540 | 2705 | 2705 | 2705 | 2705 | 2983 |
| 337 | 20240109 | 130800 | 1076903525 | 2710 | 2710 | 2710 | 2705 | 665 |
| 338 | 20240109 | 130700 | 1075104365 | 2705 | 2710 | 2710 | 2705 | 1168 |
| 339 | 20240109 | 130600 | 1071944625 | 2705 | 2710 | 2710 | 2705 | 4643 |
| 340 | 20240109 | 130500 | 1059362115 | 2710 | 2710 | 2710 | 2710 | 0 |
| 341 | 20240109 | 130400 | 1059362115 | 2710 | 2710 | 2710 | 2710 | 2010 |
| 342 | 20240109 | 130300 | 1053915015 | 2705 | 2705 | 2705 | 2705 | 0 |
| 343 | 20240109 | 130200 | 1053915015 | 2705 | 2710 | 2710 | 2705 | 3522 |
| 344 | 20240109 | 130100 | 1044378000 | 2710 | 2710 | 2710 | 2710 | 5066 |
| 345 | 20240109 | 130000 | 1030649140 | 2710 | 2715 | 2715 | 2710 | 887 |
| 346 | 20240109 | 125900 | 1028244675 | 2715 | 2715 | 2715 | 2715 | 58 |
| 347 | 20240109 | 125800 | 1028087205 | 2720 | 2715 | 2720 | 2715 | 83 |
| 348 | 20240109 | 125700 | 1027861850 | 2715 | 2715 | 2715 | 2715 | 7 |
| 349 | 20240109 | 125600 | 1027842845 | 2715 | 2715 | 2715 | 2715 | 1500 |
| 350 | 20240109 | 125500 | 1023770345 | 2715 | 2715 | 2715 | 2715 | 350 |
| 351 | 20240109 | 125400 | 1022820095 | 2715 | 2715 | 2715 | 2715 | 0 |
| 352 | 20240109 | 125300 | 1022820095 | 2715 | 2710 | 2715 | 2710 | 29 |
| 353 | 20240109 | 125200 | 1022741435 | 2710 | 2720 | 2725 | 2710 | 3491 |
| 354 | 20240109 | 125100 | 1013265695 | 2720 | 2720 | 2720 | 2720 | 199 |
| 355 | 20240109 | 125000 | 1012724415 | 2720 | 2720 | 2720 | 2720 | 1 |
| 356 | 20240109 | 124900 | 1012721695 | 2715 | 2720 | 2720 | 2715 | 250 |
| 357 | 20240109 | 124800 | 1012042695 | 2720 | 2720 | 2720 | 2720 | 200 |
| 358 | 20240109 | 124700 | 1011498695 | 2715 | 2715 | 2715 | 2715 | 28 |
| 359 | 20240109 | 124600 | 1011422675 | 2725 | 2725 | 2725 | 2725 | 0 |
| 360 | 20240109 | 124500 | 1011422675 | 2725 | 2725 | 2725 | 2725 | 220 |
| 361 | 20240109 | 124400 | 1010823175 | 2715 | 2715 | 2715 | 2715 | 0 |
| 362 | 20240109 | 124300 | 1010823175 | 2715 | 2720 | 2720 | 2715 | 205 |
| 363 | 20240109 | 124200 | 1010266100 | 2710 | 2710 | 2710 | 2710 | 1300 |
| 364 | 20240109 | 124100 | 1006743100 | 2710 | 2715 | 2715 | 2710 | 6760 |
| 365 | 20240109 | 124000 | 988421500 | 2715 | 2715 | 2715 | 2715 | 1018 |
| 366 | 20240109 | 123900 | 985657630 | 2715 | 2715 | 2715 | 2715 | 1464 |
| 367 | 20240109 | 123800 | 981682870 | 2715 | 2715 | 2715 | 2715 | 398 |
| 368 | 20240109 | 123700 | 980602300 | 2715 | 2715 | 2715 | 2715 | 705 |
| 369 | 20240109 | 123600 | 978688225 | 2715 | 2715 | 2715 | 2715 | 1 |
| 370 | 20240109 | 123500 | 978685510 | 2715 | 2715 | 2715 | 2715 | 245 |
| 371 | 20240109 | 123400 | 978020335 | 2725 | 2725 | 2725 | 2725 | 0 |
| 372 | 20240109 | 123300 | 978020335 | 2725 | 2725 | 2725 | 2725 | 203 |
| 373 | 20240109 | 123200 | 977467160 | 2725 | 2725 | 2725 | 2725 | 0 |
| 374 | 20240109 | 123100 | 977467160 | 2725 | 2725 | 2725 | 2725 | 0 |
| 375 | 20240109 | 123000 | 977467160 | 2725 | 2715 | 2725 | 2715 | 2190 |
| 376 | 20240109 | 122900 | 971521300 | 2715 | 2715 | 2715 | 2715 | 0 |
| 377 | 20240109 | 122800 | 971521300 | 2715 | 2715 | 2715 | 2715 | 0 |
| 378 | 20240109 | 122700 | 971521300 | 2715 | 2715 | 2715 | 2715 | 0 |
| 379 | 20240109 | 122600 | 971521300 | 2715 | 2710 | 2715 | 2710 | 422 |
| 380 | 20240109 | 122500 | 970375680 | 2710 | 2725 | 2725 | 2710 | 7098 |
| 381 | 20240109 | 122400 | 951087105 | 2730 | 2730 | 2730 | 2730 | 7 |
| 382 | 20240109 | 122300 | 951067995 | 2735 | 2735 | 2735 | 2735 | 0 |
| 383 | 20240109 | 122200 | 951067995 | 2735 | 2735 | 2735 | 2735 | 1 |
| 384 | 20240109 | 122100 | 951065260 | 2735 | 2735 | 2735 | 2735 | 7 |
| 385 | 20240109 | 122000 | 951046115 | 2735 | 2735 | 2735 | 2735 | 0 |
| 386 | 20240109 | 121900 | 951046115 | 2735 | 2735 | 2735 | 2735 | 620 |
| 387 | 20240109 | 121800 | 949350415 | 2735 | 2730 | 2735 | 2730 | 1208 |
| 388 | 20240109 | 121700 | 946046575 | 2735 | 2730 | 2735 | 2730 | 496 |
| 389 | 20240109 | 121600 | 944690435 | 2725 | 2725 | 2725 | 2725 | 3448 |
| 390 | 20240109 | 121500 | 935294635 | 2715 | 2715 | 2715 | 2715 | 678 |
| 391 | 20240109 | 121400 | 933453865 | 2715 | 2715 | 2715 | 2715 | 1 |
| 392 | 20240109 | 121300 | 933451150 | 2715 | 2715 | 2715 | 2715 | 532 |
| 393 | 20240109 | 121200 | 932006770 | 2720 | 2720 | 2720 | 2720 | 770 |
| 394 | 20240109 | 121100 | 929912370 | 2715 | 2715 | 2715 | 2715 | 0 |
| 395 | 20240109 | 121000 | 929912370 | 2715 | 2715 | 2715 | 2715 | 0 |
| 396 | 20240109 | 120900 | 929912370 | 2715 | 2715 | 2715 | 2715 | 497 |
| 397 | 20240109 | 120800 | 928563015 | 2715 | 2715 | 2715 | 2715 | 1000 |
| 398 | 20240109 | 120700 | 925848015 | 2715 | 2720 | 2720 | 2715 | 1202 |
| 399 | 20240109 | 120600 | 922583535 | 2720 | 2720 | 2720 | 2720 | 95 |
| 400 | 20240109 | 120500 | 922325135 | 2720 | 2720 | 2720 | 2715 | 1040 |
| 401 | 20240109 | 120400 | 919496385 | 2715 | 2720 | 2725 | 2715 | 273 |
| 402 | 20240109 | 120300 | 918753820 | 2720 | 2720 | 2720 | 2720 | 112 |
| 403 | 20240109 | 120200 | 918449180 | 2720 | 2725 | 2725 | 2720 | 4994 |
| 404 | 20240109 | 120100 | 904865465 | 2725 | 2725 | 2725 | 2725 | 10 |
| 405 | 20240109 | 120000 | 904838215 | 2720 | 2725 | 2725 | 2720 | 500 |
| 406 | 20240109 | 115900 | 903475730 | 2725 | 2725 | 2725 | 2725 | 1257 |
| 407 | 20240109 | 115800 | 900050405 | 2725 | 2725 | 2725 | 2725 | 5000 |
| 408 | 20240109 | 115700 | 886425405 | 2725 | 2720 | 2725 | 2720 | 225 |
| 409 | 20240109 | 115600 | 885813310 | 2725 | 2725 | 2725 | 2725 | 5017 |
| 410 | 20240109 | 115500 | 872141985 | 2725 | 2725 | 2725 | 2725 | 0 |
| 411 | 20240109 | 115400 | 872141985 | 2725 | 2730 | 2730 | 2725 | 1802 |
| 412 | 20240109 | 115300 | 867222620 | 2730 | 2730 | 2730 | 2730 | 43 |
| 413 | 20240109 | 115200 | 867105230 | 2735 | 2735 | 2735 | 2735 | 150 |
| 414 | 20240109 | 115100 | 866694980 | 2730 | 2730 | 2730 | 2730 | 1 |
| 415 | 20240109 | 115000 | 866692250 | 2735 | 2735 | 2735 | 2735 | 0 |
| 416 | 20240109 | 114900 | 866692250 | 2735 | 2735 | 2735 | 2735 | 0 |
| 417 | 20240109 | 114800 | 866692250 | 2735 | 2735 | 2735 | 2735 | 705 |
| 418 | 20240109 | 114700 | 864764075 | 2735 | 2735 | 2735 | 2735 | 0 |
| 419 | 20240109 | 114600 | 864764075 | 2735 | 2735 | 2735 | 2735 | 210 |
| 420 | 20240109 | 114500 | 864189725 | 2740 | 2740 | 2740 | 2740 | 0 |
| 421 | 20240109 | 114400 | 864189725 | 2740 | 2735 | 2740 | 2735 | 408 |
| 422 | 20240109 | 114300 | 863072805 | 2730 | 2730 | 2730 | 2730 | 2083 |
| 423 | 20240109 | 114200 | 857386215 | 2730 | 2725 | 2730 | 2720 | 1619 |
| 424 | 20240109 | 114100 | 852974830 | 2725 | 2725 | 2725 | 2725 | 116 |
| 425 | 20240109 | 114000 | 852658730 | 2725 | 2725 | 2725 | 2725 | 0 |
| 426 | 20240109 | 113900 | 852658730 | 2725 | 2730 | 2730 | 2725 | 642 |
| 427 | 20240109 | 113800 | 850909270 | 2730 | 2740 | 2740 | 2730 | 431 |
| 428 | 20240109 | 113700 | 849732630 | 2740 | 2740 | 2740 | 2740 | 101 |
| 429 | 20240109 | 113600 | 849455890 | 2740 | 2735 | 2740 | 2735 | 101 |
| 430 | 20240109 | 113500 | 849179650 | 2740 | 2740 | 2740 | 2740 | 0 |
| 431 | 20240109 | 113400 | 849179650 | 2740 | 2740 | 2740 | 2740 | 100 |
| 432 | 20240109 | 113300 | 848905650 | 2740 | 2730 | 2740 | 2730 | 727 |
| 433 | 20240109 | 113200 | 846920930 | 2730 | 2730 | 2740 | 2730 | 863 |
| 434 | 20240109 | 113100 | 844564390 | 2730 | 2730 | 2740 | 2730 | 983 |
| 435 | 20240109 | 113000 | 841877950 | 2735 | 2735 | 2735 | 2735 | 0 |
| 436 | 20240109 | 112900 | 841877950 | 2735 | 2735 | 2735 | 2735 | 184 |
| 437 | 20240109 | 112800 | 841374710 | 2735 | 2735 | 2740 | 2735 | 1347 |
| 438 | 20240109 | 112700 | 837690615 | 2735 | 2735 | 2740 | 2735 | 710 |
| 439 | 20240109 | 112600 | 835748335 | 2735 | 2740 | 2740 | 2735 | 115 |
| 440 | 20240109 | 112500 | 835433310 | 2740 | 2740 | 2740 | 2740 | 691 |
| 441 | 20240109 | 112400 | 833539970 | 2740 | 2740 | 2740 | 2740 | 10 |
| 442 | 20240109 | 112300 | 833512570 | 2745 | 2740 | 2745 | 2740 | 7722 |
| 443 | 20240109 | 112200 | 812354285 | 2740 | 2740 | 2740 | 2740 | 165 |
| 444 | 20240109 | 112100 | 811902185 | 2745 | 2745 | 2745 | 2745 | 1 |
| 445 | 20240109 | 112000 | 811899440 | 2750 | 2750 | 2750 | 2750 | 351 |
| 446 | 20240109 | 111900 | 810934190 | 2750 | 2750 | 2750 | 2750 | 0 |
| 447 | 20240109 | 111800 | 810934190 | 2750 | 2745 | 2750 | 2740 | 1568 |
| 448 | 20240109 | 111700 | 806635810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 449 | 20240109 | 111600 | 806635810 | 2745 | 2745 | 2745 | 2745 | 270 |
| 450 | 20240109 | 111500 | 805894660 | 2745 | 2745 | 2745 | 2745 | 7 |
| 451 | 20240109 | 111400 | 805875445 | 2745 | 2745 | 2745 | 2745 | 360 |
| 452 | 20240109 | 111300 | 804887245 | 2750 | 2750 | 2750 | 2750 | 1 |
| 453 | 20240109 | 111200 | 804884495 | 2750 | 2750 | 2750 | 2750 | 31 |
| 454 | 20240109 | 111100 | 804799245 | 2750 | 2745 | 2750 | 2745 | 620 |
| 455 | 20240109 | 111000 | 803094275 | 2745 | 2745 | 2745 | 2745 | 4 |
| 456 | 20240109 | 110900 | 803083295 | 2745 | 2745 | 2745 | 2745 | 0 |
| 457 | 20240109 | 110800 | 803083295 | 2745 | 2745 | 2745 | 2745 | 100 |
| 458 | 20240109 | 110700 | 802808795 | 2745 | 2745 | 2755 | 2745 | 476 |
| 459 | 20240109 | 110600 | 801502165 | 2745 | 2750 | 2750 | 2745 | 704 |
| 460 | 20240109 | 110500 | 799566175 | 2750 | 2750 | 2750 | 2750 | 1 |
| 461 | 20240109 | 110400 | 799563425 | 2750 | 2750 | 2750 | 2750 | 1568 |
| 462 | 20240109 | 110300 | 795251425 | 2750 | 2750 | 2750 | 2750 | 550 |
| 463 | 20240109 | 110200 | 793738925 | 2755 | 2755 | 2755 | 2755 | 20 |
| 464 | 20240109 | 110100 | 793683825 | 2755 | 2755 | 2755 | 2755 | 0 |
| 465 | 20240109 | 110000 | 793683825 | 2755 | 2750 | 2755 | 2750 | 159 |
| 466 | 20240109 | 105900 | 793246565 | 2750 | 2755 | 2760 | 2750 | 1703 |
| 467 | 20240109 | 105800 | 788558920 | 2755 | 2750 | 2755 | 2750 | 2146 |
| 468 | 20240109 | 105700 | 782649470 | 2750 | 2750 | 2750 | 2750 | 82 |
| 469 | 20240109 | 105600 | 782423970 | 2750 | 2755 | 2755 | 2750 | 2725 |
| 470 | 20240109 | 105500 | 774926470 | 2755 | 2755 | 2760 | 2755 | 5427 |
| 471 | 20240109 | 105400 | 759974555 | 2755 | 2755 | 2755 | 2755 | 4439 |
| 472 | 20240109 | 105300 | 747745110 | 2755 | 2755 | 2760 | 2755 | 1446 |
| 473 | 20240109 | 105200 | 743761375 | 2755 | 2760 | 2760 | 2755 | 6633 |
| 474 | 20240109 | 105100 | 725486415 | 2765 | 2755 | 2765 | 2750 | 19860 |
| 475 | 20240109 | 105000 | 670723415 | 2750 | 2755 | 2755 | 2750 | 233 |
| 476 | 20240109 | 104900 | 670081720 | 2750 | 2740 | 2750 | 2740 | 5901 |
| 477 | 20240109 | 104800 | 653870185 | 2740 | 2740 | 2740 | 2740 | 1104 |
| 478 | 20240109 | 104700 | 650845225 | 2740 | 2740 | 2740 | 2735 | 545 |
| 479 | 20240109 | 104600 | 649352205 | 2740 | 2740 | 2740 | 2740 | 12 |
| 480 | 20240109 | 104500 | 649319325 | 2740 | 2735 | 2740 | 2735 | 822 |
| 481 | 20240109 | 104400 | 647067330 | 2735 | 2735 | 2735 | 2735 | 6 |
| 482 | 20240109 | 104300 | 647050920 | 2735 | 2740 | 2740 | 2735 | 2507 |
| 483 | 20240109 | 104200 | 640184900 | 2740 | 2740 | 2740 | 2740 | 1533 |
| 484 | 20240109 | 104100 | 635984480 | 2745 | 2740 | 2745 | 2740 | 13 |
| 485 | 20240109 | 104000 | 635948855 | 2745 | 2740 | 2745 | 2740 | 725 |
| 486 | 20240109 | 103900 | 633961705 | 2740 | 2740 | 2740 | 2740 | 2951 |
| 487 | 20240109 | 103800 | 625875965 | 2740 | 2740 | 2740 | 2740 | 2 |
| 488 | 20240109 | 103700 | 625870485 | 2740 | 2740 | 2740 | 2735 | 1691 |
| 489 | 20240109 | 103600 | 621242260 | 2740 | 2735 | 2740 | 2735 | 5467 |
| 490 | 20240109 | 103500 | 606265115 | 2735 | 2735 | 2740 | 2735 | 1216 |
| 491 | 20240109 | 103400 | 602936075 | 2735 | 2735 | 2735 | 2735 | 522 |
| 492 | 20240109 | 103300 | 601508405 | 2735 | 2735 | 2735 | 2735 | 1010 |
| 493 | 20240109 | 103200 | 598746055 | 2740 | 2735 | 2740 | 2735 | 982 |
| 494 | 20240109 | 103100 | 596060280 | 2735 | 2735 | 2735 | 2735 | 726 |
| 495 | 20240109 | 103000 | 594074670 | 2740 | 2735 | 2740 | 2735 | 702 |
| 496 | 20240109 | 102900 | 592154655 | 2735 | 2740 | 2740 | 2735 | 1905 |
| 497 | 20240109 | 102800 | 586939990 | 2730 | 2730 | 2730 | 2730 | 9620 |
| 498 | 20240109 | 102700 | 560677390 | 2725 | 2715 | 2725 | 2715 | 1387 |
| 499 | 20240109 | 102600 | 556910665 | 2715 | 2715 | 2715 | 2715 | 16 |
| 500 | 20240109 | 102500 | 556867225 | 2720 | 2720 | 2720 | 2715 | 1456 |
| 501 | 20240109 | 102400 | 552907940 | 2720 | 2715 | 2720 | 2715 | 616 |
| 502 | 20240109 | 102300 | 551235000 | 2720 | 2720 | 2720 | 2720 | 1363 |
| 503 | 20240109 | 102200 | 547527640 | 2720 | 2720 | 2720 | 2720 | 0 |
| 504 | 20240109 | 102100 | 547527640 | 2720 | 2720 | 2720 | 2720 | 0 |
| 505 | 20240109 | 102000 | 547527640 | 2720 | 2720 | 2720 | 2715 | 451 |
| 506 | 20240109 | 101900 | 546301420 | 2715 | 2715 | 2715 | 2715 | 104 |
| 507 | 20240109 | 101800 | 546019060 | 2715 | 2725 | 2725 | 2715 | 20 |
| 508 | 20240109 | 101700 | 545964660 | 2725 | 2725 | 2725 | 2725 | 10 |
| 509 | 20240109 | 101600 | 545937410 | 2715 | 2730 | 2730 | 2715 | 2 |
| 510 | 20240109 | 101500 | 545931965 | 2730 | 2730 | 2730 | 2730 | 0 |
| 511 | 20240109 | 101400 | 545931965 | 2730 | 2730 | 2730 | 2730 | 0 |
| 512 | 20240109 | 101300 | 545931965 | 2730 | 2730 | 2730 | 2730 | 20 |
| 513 | 20240109 | 101200 | 545877365 | 2730 | 2725 | 2730 | 2720 | 4629 |
| 514 | 20240109 | 101100 | 533271255 | 2725 | 2720 | 2725 | 2720 | 532 |
| 515 | 20240109 | 101000 | 531824055 | 2720 | 2720 | 2720 | 2720 | 354 |
| 516 | 20240109 | 100900 | 530861175 | 2720 | 2720 | 2720 | 2720 | 727 |
| 517 | 20240109 | 100800 | 528883735 | 2720 | 2720 | 2720 | 2720 | 75 |
| 518 | 20240109 | 100700 | 528679735 | 2720 | 2720 | 2720 | 2720 | 121 |
| 519 | 20240109 | 100600 | 528350615 | 2720 | 2720 | 2720 | 2720 | 410 |
| 520 | 20240109 | 100500 | 527235415 | 2720 | 2720 | 2720 | 2710 | 1959 |
| 521 | 20240109 | 100400 | 521906985 | 2715 | 2715 | 2715 | 2710 | 557 |
| 522 | 20240109 | 100300 | 520394775 | 2720 | 2720 | 2720 | 2720 | 2 |
| 523 | 20240109 | 100200 | 520389335 | 2710 | 2715 | 2715 | 2710 | 100 |
| 524 | 20240109 | 100100 | 520118305 | 2720 | 2710 | 2720 | 2710 | 382 |
| 525 | 20240109 | 100000 | 519083075 | 2710 | 2710 | 2710 | 2710 | 30 |
| 526 | 20240109 | 095900 | 519001775 | 2710 | 2710 | 2710 | 2710 | 0 |
| 527 | 20240109 | 095800 | 519001775 | 2710 | 2720 | 2720 | 2710 | 610 |
| 528 | 20240109 | 095700 | 517342615 | 2720 | 2720 | 2720 | 2720 | 200 |
| 529 | 20240109 | 095600 | 516798615 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 530 | 20240109 | 095500 | 514078615 | 2720 | 2720 | 2720 | 2720 | 679 |
| 531 | 20240109 | 095400 | 512231735 | 2720 | 2720 | 2720 | 2720 | 809 |
| 532 | 20240109 | 095300 | 510031255 | 2710 | 2715 | 2715 | 2710 | 3836 |
| 533 | 20240109 | 095200 | 499634810 | 2715 | 2715 | 2715 | 2715 | 607 |
| 534 | 20240109 | 095100 | 497986805 | 2720 | 2720 | 2725 | 2720 | 81 |
| 535 | 20240109 | 095000 | 497766470 | 2720 | 2720 | 2720 | 2720 | 0 |
| 536 | 20240109 | 094900 | 497766470 | 2720 | 2720 | 2720 | 2715 | 99 |
| 537 | 20240109 | 094800 | 497497450 | 2715 | 2720 | 2720 | 2715 | 330 |
| 538 | 20240109 | 094700 | 496600490 | 2725 | 2715 | 2725 | 2715 | 331 |
| 539 | 20240109 | 094600 | 495701635 | 2720 | 2720 | 2725 | 2720 | 673 |
| 540 | 20240109 | 094500 | 493871070 | 2720 | 2720 | 2720 | 2720 | 0 |
| 541 | 20240109 | 094400 | 493871070 | 2720 | 2730 | 2730 | 2720 | 3844 |
| 542 | 20240109 | 094300 | 483397660 | 2730 | 2730 | 2730 | 2730 | 1705 |
| 543 | 20240109 | 094200 | 478743010 | 2730 | 2735 | 2735 | 2730 | 2115 |
| 544 | 20240109 | 094100 | 472966870 | 2735 | 2735 | 2735 | 2735 | 199 |
| 545 | 20240109 | 094000 | 472422605 | 2735 | 2735 | 2735 | 2735 | 625 |
| 546 | 20240109 | 093900 | 470713230 | 2735 | 2745 | 2745 | 2730 | 1885 |
| 547 | 20240109 | 093800 | 465553515 | 2750 | 2740 | 2755 | 2740 | 10735 |
| 548 | 20240109 | 093700 | 436074760 | 2740 | 2740 | 2740 | 2735 | 1723 |
| 549 | 20240109 | 093600 | 431353745 | 2740 | 2740 | 2740 | 2735 | 509 |
| 550 | 20240109 | 093500 | 429961505 | 2740 | 2740 | 2740 | 2740 | 65 |
| 551 | 20240109 | 093400 | 429783405 | 2740 | 2725 | 2740 | 2725 | 4848 |
| 552 | 20240109 | 093300 | 416520550 | 2725 | 2735 | 2735 | 2725 | 397 |
| 553 | 20240109 | 093200 | 415436725 | 2725 | 2725 | 2735 | 2725 | 3545 |
| 554 | 20240109 | 093100 | 405763065 | 2730 | 2730 | 2730 | 2730 | 644 |
| 555 | 20240109 | 093000 | 404004945 | 2730 | 2735 | 2735 | 2725 | 1448 |
| 556 | 20240109 | 092900 | 400049995 | 2735 | 2730 | 2735 | 2730 | 2354 |
| 557 | 20240109 | 092800 | 393621055 | 2730 | 2730 | 2745 | 2730 | 7100 |
| 558 | 20240109 | 092700 | 374179770 | 2730 | 2720 | 2735 | 2720 | 1506 |
| 559 | 20240109 | 092600 | 370069700 | 2720 | 2715 | 2720 | 2710 | 1447 |
| 560 | 20240109 | 092500 | 366146900 | 2715 | 2720 | 2720 | 2715 | 2937 |
| 561 | 20240109 | 092400 | 358169470 | 2720 | 2735 | 2735 | 2720 | 402 |
| 562 | 20240109 | 092300 | 357075300 | 2730 | 2740 | 2740 | 2730 | 2029 |
| 563 | 20240109 | 092200 | 351528140 | 2740 | 2730 | 2745 | 2730 | 5588 |
| 564 | 20240109 | 092100 | 336245835 | 2730 | 2715 | 2735 | 2715 | 6466 |
| 565 | 20240109 | 092000 | 318623640 | 2715 | 2725 | 2725 | 2710 | 13263 |
| 566 | 20240109 | 091900 | 282575560 | 2725 | 2725 | 2735 | 2720 | 9364 |
| 567 | 20240109 | 091800 | 257054670 | 2725 | 2715 | 2725 | 2715 | 10296 |
| 568 | 20240109 | 091700 | 229060745 | 2715 | 2700 | 2715 | 2700 | 2665 |
| 569 | 20240109 | 091600 | 221843655 | 2700 | 2695 | 2700 | 2690 | 1280 |
| 570 | 20240109 | 091500 | 218392065 | 2695 | 2690 | 2695 | 2685 | 1840 |
| 571 | 20240109 | 091400 | 213445665 | 2685 | 2680 | 2690 | 2680 | 968 |
| 572 | 20240109 | 091300 | 210848080 | 2680 | 2685 | 2685 | 2680 | 2529 |
| 573 | 20240109 | 091200 | 204066965 | 2685 | 2690 | 2690 | 2685 | 1229 |
| 574 | 20240109 | 091100 | 200763800 | 2680 | 2690 | 2690 | 2680 | 1112 |
| 575 | 20240109 | 091000 | 197780100 | 2685 | 2685 | 2685 | 2680 | 1550 |
| 576 | 20240109 | 090900 | 193623000 | 2685 | 2685 | 2685 | 2680 | 1330 |
| 577 | 20240109 | 090800 | 190054835 | 2680 | 2685 | 2685 | 2675 | 1266 |
| 578 | 20240109 | 090700 | 186655650 | 2685 | 2675 | 2685 | 2670 | 2996 |
| 579 | 20240109 | 090600 | 178655740 | 2675 | 2670 | 2680 | 2670 | 1686 |
| 580 | 20240109 | 090500 | 174152955 | 2670 | 2670 | 2680 | 2665 | 3447 |
| 581 | 20240109 | 090400 | 164935670 | 2675 | 2675 | 2680 | 2665 | 7757 |
| 582 | 20240109 | 090300 | 144239900 | 2665 | 2680 | 2680 | 2665 | 12425 |
| 583 | 20240109 | 090200 | 111030620 | 2680 | 2685 | 2685 | 2680 | 1867 |
| 584 | 20240109 | 090100 | 106026345 | 2685 | 2700 | 2700 | 2685 | 19429 |
| 585 | 20240109 | 090000 | 53844715 | 2695 | 2685 | 2735 | 2685 | 19385 |