29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 3 | 20240105 | 185000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 4 | 20240105 | 184900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 5 | 20240105 | 184800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 6 | 20240105 | 184700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 7 | 20240105 | 184600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 8 | 20240105 | 184500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 9 | 20240105 | 184400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 10 | 20240105 | 184300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 11 | 20240105 | 184200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 12 | 20240105 | 184100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 13 | 20240105 | 184000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 14 | 20240105 | 183900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 15 | 20240105 | 183800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 16 | 20240105 | 183700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 17 | 20240105 | 183600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 18 | 20240105 | 183500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 19 | 20240105 | 183400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 20 | 20240105 | 183300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 21 | 20240105 | 183200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 22 | 20240105 | 183100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 23 | 20240105 | 183000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 24 | 20240105 | 182900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 25 | 20240105 | 182800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 26 | 20240105 | 182700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 27 | 20240105 | 182600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 28 | 20240105 | 182500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 29 | 20240105 | 182400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 30 | 20240105 | 182300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 31 | 20240105 | 182200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 32 | 20240105 | 182100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 33 | 20240105 | 182000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 34 | 20240105 | 181900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 35 | 20240105 | 181800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 36 | 20240105 | 181700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 37 | 20240105 | 181600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 38 | 20240105 | 181500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 39 | 20240105 | 181400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 40 | 20240105 | 181300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 41 | 20240105 | 181200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 42 | 20240105 | 181100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 43 | 20240105 | 181000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 44 | 20240105 | 180900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 45 | 20240105 | 180800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 46 | 20240105 | 180700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 47 | 20240105 | 180600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 48 | 20240105 | 180500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 49 | 20240105 | 180400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 50 | 20240105 | 180300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 51 | 20240105 | 180200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 52 | 20240105 | 180100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 53 | 20240105 | 180000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 54 | 20240105 | 175900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 55 | 20240105 | 175800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 56 | 20240105 | 175700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 57 | 20240105 | 175600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 58 | 20240105 | 175500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 59 | 20240105 | 175400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 60 | 20240105 | 175300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 61 | 20240105 | 175200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 62 | 20240105 | 175100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 63 | 20240105 | 175000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 64 | 20240105 | 174900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 65 | 20240105 | 174800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 66 | 20240105 | 174700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 67 | 20240105 | 174600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 68 | 20240105 | 174500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 69 | 20240105 | 174400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 70 | 20240105 | 174300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 71 | 20240105 | 174200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 72 | 20240105 | 174100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 73 | 20240105 | 174000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 74 | 20240105 | 173900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 75 | 20240105 | 173800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 76 | 20240105 | 173700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 77 | 20240105 | 173600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 78 | 20240105 | 173500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 79 | 20240105 | 173400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 80 | 20240105 | 173300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 81 | 20240105 | 173200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 82 | 20240105 | 173100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 83 | 20240105 | 173000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 84 | 20240105 | 172900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 85 | 20240105 | 172800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 86 | 20240105 | 172700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 87 | 20240105 | 172600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 88 | 20240105 | 172500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 89 | 20240105 | 172400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 90 | 20240105 | 172300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 91 | 20240105 | 172200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 92 | 20240105 | 172100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 93 | 20240105 | 172000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 94 | 20240105 | 171900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 95 | 20240105 | 171800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 96 | 20240105 | 171700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 97 | 20240105 | 171600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 98 | 20240105 | 171500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 99 | 20240105 | 171400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 100 | 20240105 | 171300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 101 | 20240105 | 171200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 102 | 20240105 | 171100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 103 | 20240105 | 171000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 104 | 20240105 | 170900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 105 | 20240105 | 170800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 106 | 20240105 | 170700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 107 | 20240105 | 170600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 108 | 20240105 | 170500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 109 | 20240105 | 170400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 110 | 20240105 | 170300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 111 | 20240105 | 170200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 112 | 20240105 | 170100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 113 | 20240105 | 170000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 114 | 20240105 | 165900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 115 | 20240105 | 165800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 116 | 20240105 | 165700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 117 | 20240105 | 165600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 118 | 20240105 | 165500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 119 | 20240105 | 165400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 120 | 20240105 | 165300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 121 | 20240105 | 165200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 122 | 20240105 | 165100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 123 | 20240105 | 165000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 124 | 20240105 | 164900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 125 | 20240105 | 164800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 126 | 20240105 | 164700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 127 | 20240105 | 164600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 128 | 20240105 | 164500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 129 | 20240105 | 164400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 130 | 20240105 | 164300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 131 | 20240105 | 164200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 132 | 20240105 | 164100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 133 | 20240105 | 164000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 134 | 20240105 | 163900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 135 | 20240105 | 163800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 136 | 20240105 | 163700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 137 | 20240105 | 163600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 138 | 20240105 | 163500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 139 | 20240105 | 163400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 140 | 20240105 | 163300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 141 | 20240105 | 163200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 142 | 20240105 | 163100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 143 | 20240105 | 163000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 144 | 20240105 | 162900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 145 | 20240105 | 162800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 146 | 20240105 | 162700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 147 | 20240105 | 162600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 148 | 20240105 | 162500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 149 | 20240105 | 162400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 150 | 20240105 | 162300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 151 | 20240105 | 162200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 152 | 20240105 | 162100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 153 | 20240105 | 162000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 154 | 20240105 | 161900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 155 | 20240105 | 161800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 156 | 20240105 | 161700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 157 | 20240105 | 161600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 158 | 20240105 | 161500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 159 | 20240105 | 161400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 160 | 20240105 | 161300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 161 | 20240105 | 161200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 162 | 20240105 | 161100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 163 | 20240105 | 161000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 164 | 20240105 | 160900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 165 | 20240105 | 160800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 166 | 20240105 | 160700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 167 | 20240105 | 160600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 168 | 20240105 | 160500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 169 | 20240105 | 160400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 170 | 20240105 | 160300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 171 | 20240105 | 160200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 172 | 20240105 | 160100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 173 | 20240105 | 160000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 174 | 20240105 | 155900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 175 | 20240105 | 155800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 176 | 20240105 | 155700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 177 | 20240105 | 155600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 178 | 20240105 | 155500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 179 | 20240105 | 155400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 180 | 20240105 | 155300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 181 | 20240105 | 155200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 182 | 20240105 | 155100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 183 | 20240105 | 155000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 184 | 20240105 | 154900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 185 | 20240105 | 154800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 186 | 20240105 | 154700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 187 | 20240105 | 154600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 188 | 20240105 | 154500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 189 | 20240105 | 154400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 190 | 20240105 | 154300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 191 | 20240105 | 154200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 192 | 20240105 | 154100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 193 | 20240105 | 154000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 194 | 20240105 | 153900 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 195 | 20240105 | 153800 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 196 | 20240105 | 153700 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 197 | 20240105 | 153600 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 198 | 20240105 | 153500 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 199 | 20240105 | 153400 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 200 | 20240105 | 153300 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 201 | 20240105 | 153200 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 202 | 20240105 | 153100 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 0 |
| 203 | 20240105 | 153000 | 1316164725 | 2130 | 2130 | 2130 | 2130 | 19504 |
| 204 | 20240105 | 152900 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20240105 | 152800 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20240105 | 152700 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20240105 | 152600 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20240105 | 152500 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20240105 | 152400 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20240105 | 152300 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20240105 | 152200 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20240105 | 152100 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 213 | 20240105 | 152000 | 1274621205 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20240105 | 151900 | 1274621205 | 2120 | 2125 | 2125 | 2120 | 1078 |
| 215 | 20240105 | 151800 | 1272335835 | 2120 | 2120 | 2125 | 2120 | 1492 |
| 216 | 20240105 | 151700 | 1269166785 | 2120 | 2120 | 2120 | 2120 | 739 |
| 217 | 20240105 | 151600 | 1267600105 | 2125 | 2120 | 2125 | 2115 | 1156 |
| 218 | 20240105 | 151500 | 1265148070 | 2115 | 2110 | 2125 | 2110 | 8324 |
| 219 | 20240105 | 151400 | 1247518155 | 2120 | 2105 | 2120 | 2105 | 1911 |
| 220 | 20240105 | 151300 | 1243469695 | 2120 | 2120 | 2120 | 2105 | 27326 |
| 221 | 20240105 | 151200 | 1185824820 | 2120 | 2120 | 2120 | 2115 | 5151 |
| 222 | 20240105 | 151100 | 1174924110 | 2120 | 2120 | 2125 | 2120 | 632 |
| 223 | 20240105 | 151000 | 1173582270 | 2120 | 2120 | 2125 | 2120 | 166 |
| 224 | 20240105 | 150900 | 1173230320 | 2130 | 2120 | 2130 | 2120 | 2334 |
| 225 | 20240105 | 150800 | 1168271370 | 2120 | 2120 | 2125 | 2120 | 4183 |
| 226 | 20240105 | 150700 | 1159403405 | 2120 | 2120 | 2120 | 2120 | 115 |
| 227 | 20240105 | 150600 | 1159159605 | 2120 | 2125 | 2125 | 2120 | 1416 |
| 228 | 20240105 | 150500 | 1156151740 | 2125 | 2120 | 2125 | 2120 | 118 |
| 229 | 20240105 | 150400 | 1155901560 | 2120 | 2120 | 2120 | 2120 | 227 |
| 230 | 20240105 | 150300 | 1155420320 | 2120 | 2120 | 2120 | 2120 | 138 |
| 231 | 20240105 | 150200 | 1155127760 | 2120 | 2115 | 2120 | 2115 | 1006 |
| 232 | 20240105 | 150100 | 1152996070 | 2115 | 2115 | 2120 | 2115 | 143 |
| 233 | 20240105 | 150000 | 1152693580 | 2120 | 2120 | 2120 | 2115 | 1813 |
| 234 | 20240105 | 145900 | 1148855600 | 2115 | 2120 | 2125 | 2110 | 678 |
| 235 | 20240105 | 145800 | 1147421460 | 2125 | 2125 | 2125 | 2115 | 200 |
| 236 | 20240105 | 145700 | 1146997615 | 2125 | 2115 | 2125 | 2115 | 310 |
| 237 | 20240105 | 145600 | 1146341135 | 2120 | 2120 | 2120 | 2105 | 6812 |
| 238 | 20240105 | 145500 | 1131948055 | 2115 | 2115 | 2120 | 2115 | 341 |
| 239 | 20240105 | 145400 | 1131226325 | 2115 | 2125 | 2125 | 2115 | 1392 |
| 240 | 20240105 | 145300 | 1128279885 | 2115 | 2125 | 2125 | 2115 | 785 |
| 241 | 20240105 | 145200 | 1126617890 | 2115 | 2125 | 2125 | 2115 | 404 |
| 242 | 20240105 | 145100 | 1125761660 | 2115 | 2120 | 2125 | 2115 | 533 |
| 243 | 20240105 | 145000 | 1124632030 | 2115 | 2125 | 2125 | 2115 | 620 |
| 244 | 20240105 | 144900 | 1123319105 | 2125 | 2120 | 2125 | 2115 | 667 |
| 245 | 20240105 | 144800 | 1121905390 | 2125 | 2115 | 2125 | 2115 | 1098 |
| 246 | 20240105 | 144700 | 1119578760 | 2120 | 2115 | 2120 | 2115 | 1068 |
| 247 | 20240105 | 144600 | 1117315165 | 2110 | 2115 | 2120 | 2110 | 15293 |
| 248 | 20240105 | 144500 | 1085026820 | 2115 | 2115 | 2120 | 2115 | 239 |
| 249 | 20240105 | 144400 | 1084521035 | 2115 | 2115 | 2115 | 2115 | 115 |
| 250 | 20240105 | 144300 | 1084277810 | 2115 | 2120 | 2120 | 2115 | 1622 |
| 251 | 20240105 | 144200 | 1080847230 | 2120 | 2120 | 2120 | 2120 | 6 |
| 252 | 20240105 | 144100 | 1080834510 | 2120 | 2120 | 2120 | 2120 | 2071 |
| 253 | 20240105 | 144000 | 1076443990 | 2120 | 2120 | 2125 | 2120 | 421 |
| 254 | 20240105 | 143900 | 1075550970 | 2125 | 2120 | 2125 | 2120 | 215 |
| 255 | 20240105 | 143800 | 1075094930 | 2125 | 2115 | 2125 | 2115 | 23 |
| 256 | 20240105 | 143700 | 1075046275 | 2120 | 2120 | 2120 | 2115 | 639 |
| 257 | 20240105 | 143600 | 1073691600 | 2115 | 2120 | 2120 | 2115 | 1781 |
| 258 | 20240105 | 143500 | 1069915885 | 2120 | 2120 | 2120 | 2120 | 465 |
| 259 | 20240105 | 143400 | 1068930085 | 2120 | 2115 | 2120 | 2115 | 2 |
| 260 | 20240105 | 143300 | 1068925850 | 2120 | 2120 | 2120 | 2120 | 40 |
| 261 | 20240105 | 143200 | 1068841050 | 2120 | 2110 | 2120 | 2110 | 409 |
| 262 | 20240105 | 143100 | 1067976015 | 2115 | 2115 | 2115 | 2115 | 1 |
| 263 | 20240105 | 143000 | 1067973900 | 2115 | 2115 | 2115 | 2110 | 107 |
| 264 | 20240105 | 142900 | 1067747600 | 2110 | 2110 | 2110 | 2110 | 200 |
| 265 | 20240105 | 142800 | 1067325600 | 2115 | 2115 | 2115 | 2115 | 1107 |
| 266 | 20240105 | 142700 | 1064984295 | 2115 | 2115 | 2120 | 2110 | 1003 |
| 267 | 20240105 | 142600 | 1062867660 | 2120 | 2120 | 2120 | 2120 | 686 |
| 268 | 20240105 | 142500 | 1061413340 | 2120 | 2115 | 2120 | 2115 | 4035 |
| 269 | 20240105 | 142400 | 1052859315 | 2120 | 2110 | 2120 | 2105 | 1708 |
| 270 | 20240105 | 142300 | 1049255875 | 2110 | 2120 | 2120 | 2110 | 505 |
| 271 | 20240105 | 142200 | 1048190225 | 2110 | 2120 | 2120 | 2110 | 880 |
| 272 | 20240105 | 142100 | 1046333325 | 2120 | 2115 | 2120 | 2115 | 4373 |
| 273 | 20240105 | 142000 | 1037084185 | 2115 | 2115 | 2115 | 2115 | 939 |
| 274 | 20240105 | 141900 | 1035098200 | 2115 | 2110 | 2115 | 2110 | 1052 |
| 275 | 20240105 | 141800 | 1032878455 | 2120 | 2110 | 2120 | 2110 | 251 |
| 276 | 20240105 | 141700 | 1032348835 | 2110 | 2110 | 2110 | 2110 | 500 |
| 277 | 20240105 | 141600 | 1031293835 | 2110 | 2115 | 2115 | 2110 | 2000 |
| 278 | 20240105 | 141500 | 1027068835 | 2110 | 2120 | 2120 | 2110 | 2323 |
| 279 | 20240105 | 141400 | 1022151360 | 2120 | 2120 | 2120 | 2120 | 12 |
| 280 | 20240105 | 141300 | 1022125920 | 2120 | 2120 | 2120 | 2120 | 2 |
| 281 | 20240105 | 141200 | 1022121680 | 2115 | 2115 | 2115 | 2110 | 1201 |
| 282 | 20240105 | 141100 | 1019581570 | 2105 | 2105 | 2105 | 2105 | 144 |
| 283 | 20240105 | 141000 | 1019278450 | 2115 | 2110 | 2115 | 2100 | 20107 |
| 284 | 20240105 | 140900 | 977007185 | 2105 | 2115 | 2115 | 2105 | 5063 |
| 285 | 20240105 | 140800 | 966326260 | 2120 | 2120 | 2120 | 2120 | 0 |
| 286 | 20240105 | 140700 | 966326260 | 2120 | 2120 | 2120 | 2120 | 330 |
| 287 | 20240105 | 140600 | 965626660 | 2120 | 2120 | 2120 | 2120 | 936 |
| 288 | 20240105 | 140500 | 963642340 | 2120 | 2120 | 2120 | 2120 | 1788 |
| 289 | 20240105 | 140400 | 959851780 | 2120 | 2120 | 2120 | 2120 | 2197 |
| 290 | 20240105 | 140300 | 955194140 | 2120 | 2120 | 2120 | 2120 | 2001 |
| 291 | 20240105 | 140200 | 950952020 | 2115 | 2115 | 2115 | 2115 | 597 |
| 292 | 20240105 | 140100 | 949689365 | 2115 | 2115 | 2115 | 2115 | 3 |
| 293 | 20240105 | 140000 | 949683020 | 2105 | 2105 | 2105 | 2105 | 0 |
| 294 | 20240105 | 135900 | 949683020 | 2105 | 2115 | 2115 | 2100 | 20003 |
| 295 | 20240105 | 135800 | 907562940 | 2120 | 2120 | 2120 | 2120 | 100 |
| 296 | 20240105 | 135700 | 907350940 | 2115 | 2115 | 2115 | 2115 | 0 |
| 297 | 20240105 | 135600 | 907350940 | 2115 | 2120 | 2120 | 2115 | 4004 |
| 298 | 20240105 | 135500 | 898882460 | 2120 | 2120 | 2120 | 2120 | 471 |
| 299 | 20240105 | 135400 | 897883940 | 2120 | 2120 | 2120 | 2120 | 20 |
| 300 | 20240105 | 135300 | 897841540 | 2120 | 2120 | 2120 | 2120 | 80 |
| 301 | 20240105 | 135200 | 897671940 | 2120 | 2120 | 2120 | 2120 | 10 |
| 302 | 20240105 | 135100 | 897650740 | 2120 | 2120 | 2120 | 2120 | 0 |
| 303 | 20240105 | 135000 | 897650740 | 2120 | 2120 | 2120 | 2120 | 100 |
| 304 | 20240105 | 134900 | 897438740 | 2115 | 2115 | 2115 | 2115 | 0 |
| 305 | 20240105 | 134800 | 897438740 | 2115 | 2115 | 2120 | 2115 | 2520 |
| 306 | 20240105 | 134700 | 892108935 | 2115 | 2115 | 2115 | 2115 | 0 |
| 307 | 20240105 | 134600 | 892108935 | 2115 | 2115 | 2115 | 2115 | 519 |
| 308 | 20240105 | 134500 | 891011250 | 2115 | 2120 | 2125 | 2115 | 42 |
| 309 | 20240105 | 134400 | 890922355 | 2120 | 2120 | 2120 | 2120 | 240 |
| 310 | 20240105 | 134300 | 890413555 | 2120 | 2115 | 2120 | 2115 | 37 |
| 311 | 20240105 | 134200 | 890335290 | 2120 | 2120 | 2120 | 2120 | 105 |
| 312 | 20240105 | 134100 | 890112690 | 2120 | 2120 | 2120 | 2120 | 5 |
| 313 | 20240105 | 134000 | 890102090 | 2120 | 2120 | 2120 | 2120 | 18 |
| 314 | 20240105 | 133900 | 890063930 | 2120 | 2120 | 2120 | 2120 | 50 |
| 315 | 20240105 | 133800 | 889957930 | 2120 | 2130 | 2130 | 2120 | 2051 |
| 316 | 20240105 | 133700 | 885607670 | 2130 | 2130 | 2130 | 2130 | 0 |
| 317 | 20240105 | 133600 | 885607670 | 2130 | 2125 | 2130 | 2125 | 101 |
| 318 | 20240105 | 133500 | 885393040 | 2125 | 2125 | 2125 | 2125 | 1058 |
| 319 | 20240105 | 133400 | 883144790 | 2120 | 2120 | 2120 | 2120 | 3806 |
| 320 | 20240105 | 133300 | 875076070 | 2120 | 2120 | 2120 | 2120 | 51 |
| 321 | 20240105 | 133200 | 874967950 | 2120 | 2120 | 2120 | 2120 | 2 |
| 322 | 20240105 | 133100 | 874963710 | 2120 | 2120 | 2120 | 2120 | 2 |
| 323 | 20240105 | 133000 | 874959470 | 2125 | 2120 | 2125 | 2120 | 210 |
| 324 | 20240105 | 132900 | 874514210 | 2120 | 2115 | 2120 | 2115 | 1105 |
| 325 | 20240105 | 132800 | 872177110 | 2115 | 2115 | 2115 | 2115 | 176 |
| 326 | 20240105 | 132700 | 871804870 | 2115 | 2115 | 2115 | 2115 | 177 |
| 327 | 20240105 | 132600 | 871430515 | 2115 | 2110 | 2115 | 2110 | 1001 |
| 328 | 20240105 | 132500 | 869318400 | 2110 | 2115 | 2115 | 2110 | 7570 |
| 329 | 20240105 | 132400 | 853342405 | 2115 | 2120 | 2120 | 2115 | 6956 |
| 330 | 20240105 | 132300 | 838623620 | 2120 | 2120 | 2120 | 2120 | 1 |
| 331 | 20240105 | 132200 | 838621500 | 2120 | 2115 | 2120 | 2115 | 7341 |
| 332 | 20240105 | 132100 | 823092770 | 2120 | 2120 | 2120 | 2120 | 762 |
| 333 | 20240105 | 132000 | 821477330 | 2125 | 2125 | 2135 | 2120 | 2720 |
| 334 | 20240105 | 131900 | 815683000 | 2120 | 2125 | 2125 | 2120 | 10002 |
| 335 | 20240105 | 131800 | 794478510 | 2120 | 2120 | 2120 | 2120 | 50 |
| 336 | 20240105 | 131700 | 794372510 | 2125 | 2125 | 2125 | 2125 | 750 |
| 337 | 20240105 | 131600 | 792778760 | 2125 | 2130 | 2130 | 2125 | 7 |
| 338 | 20240105 | 131500 | 792763855 | 2125 | 2125 | 2125 | 2125 | 7511 |
| 339 | 20240105 | 131400 | 776802980 | 2125 | 2125 | 2125 | 2125 | 0 |
| 340 | 20240105 | 131300 | 776802980 | 2125 | 2130 | 2130 | 2125 | 1003 |
| 341 | 20240105 | 131200 | 774671590 | 2130 | 2130 | 2130 | 2130 | 1 |
| 342 | 20240105 | 131100 | 774669460 | 2130 | 2130 | 2130 | 2130 | 1 |
| 343 | 20240105 | 131000 | 774667330 | 2130 | 2125 | 2135 | 2125 | 2691 |
| 344 | 20240105 | 130900 | 768939995 | 2130 | 2130 | 2130 | 2125 | 826 |
| 345 | 20240105 | 130800 | 767184610 | 2130 | 2125 | 2130 | 2125 | 110 |
| 346 | 20240105 | 130700 | 766950810 | 2125 | 2125 | 2125 | 2125 | 0 |
| 347 | 20240105 | 130600 | 766950810 | 2125 | 2130 | 2130 | 2125 | 102 |
| 348 | 20240105 | 130500 | 766734050 | 2125 | 2120 | 2125 | 2120 | 6699 |
| 349 | 20240105 | 130400 | 752521685 | 2120 | 2125 | 2125 | 2120 | 8996 |
| 350 | 20240105 | 130300 | 733405190 | 2130 | 2130 | 2130 | 2130 | 0 |
| 351 | 20240105 | 130200 | 733405190 | 2130 | 2130 | 2130 | 2130 | 0 |
| 352 | 20240105 | 130100 | 733405190 | 2130 | 2135 | 2135 | 2130 | 706 |
| 353 | 20240105 | 130000 | 731901405 | 2125 | 2125 | 2125 | 2125 | 2093 |
| 354 | 20240105 | 125900 | 727453780 | 2125 | 2125 | 2130 | 2125 | 73 |
| 355 | 20240105 | 125800 | 727298540 | 2130 | 2130 | 2130 | 2130 | 202 |
| 356 | 20240105 | 125700 | 726868280 | 2130 | 2130 | 2130 | 2130 | 1895 |
| 357 | 20240105 | 125600 | 722831930 | 2130 | 2130 | 2130 | 2125 | 1614 |
| 358 | 20240105 | 125500 | 719394120 | 2130 | 2135 | 2135 | 2130 | 6265 |
| 359 | 20240105 | 125400 | 706049545 | 2130 | 2135 | 2135 | 2130 | 2051 |
| 360 | 20240105 | 125300 | 701680890 | 2135 | 2135 | 2135 | 2135 | 225 |
| 361 | 20240105 | 125200 | 701200515 | 2135 | 2135 | 2135 | 2135 | 2285 |
| 362 | 20240105 | 125100 | 696322040 | 2135 | 2135 | 2135 | 2135 | 3613 |
| 363 | 20240105 | 125000 | 688608285 | 2135 | 2135 | 2135 | 2135 | 2819 |
| 364 | 20240105 | 124900 | 682589720 | 2135 | 2130 | 2135 | 2130 | 1613 |
| 365 | 20240105 | 124800 | 679152530 | 2135 | 2135 | 2135 | 2135 | 53 |
| 366 | 20240105 | 124700 | 679039375 | 2130 | 2130 | 2130 | 2130 | 120 |
| 367 | 20240105 | 124600 | 678783775 | 2130 | 2135 | 2135 | 2130 | 80 |
| 368 | 20240105 | 124500 | 678613125 | 2135 | 2130 | 2135 | 2130 | 9259 |
| 369 | 20240105 | 124400 | 658891450 | 2130 | 2135 | 2135 | 2130 | 6537 |
| 370 | 20240105 | 124300 | 644961065 | 2135 | 2135 | 2135 | 2135 | 0 |
| 371 | 20240105 | 124200 | 644961065 | 2135 | 2140 | 2140 | 2135 | 7723 |
| 372 | 20240105 | 124100 | 628472280 | 2140 | 2140 | 2140 | 2135 | 324 |
| 373 | 20240105 | 124000 | 627779960 | 2140 | 2140 | 2140 | 2140 | 110 |
| 374 | 20240105 | 123900 | 627544560 | 2140 | 2140 | 2140 | 2140 | 7402 |
| 375 | 20240105 | 123800 | 611704280 | 2140 | 2140 | 2140 | 2140 | 1787 |
| 376 | 20240105 | 123700 | 607880100 | 2135 | 2135 | 2135 | 2135 | 1 |
| 377 | 20240105 | 123600 | 607877965 | 2135 | 2135 | 2135 | 2135 | 0 |
| 378 | 20240105 | 123500 | 607877965 | 2135 | 2135 | 2135 | 2135 | 0 |
| 379 | 20240105 | 123400 | 607877965 | 2135 | 2140 | 2140 | 2135 | 415 |
| 380 | 20240105 | 123300 | 606991865 | 2140 | 2140 | 2140 | 2140 | 50 |
| 381 | 20240105 | 123200 | 606884865 | 2140 | 2140 | 2140 | 2140 | 100 |
| 382 | 20240105 | 123100 | 606670865 | 2140 | 2140 | 2140 | 2135 | 168 |
| 383 | 20240105 | 123000 | 606311390 | 2140 | 2135 | 2140 | 2135 | 223 |
| 384 | 20240105 | 122900 | 605835235 | 2140 | 2140 | 2140 | 2140 | 0 |
| 385 | 20240105 | 122800 | 605835235 | 2140 | 2140 | 2140 | 2140 | 244 |
| 386 | 20240105 | 122700 | 605313075 | 2140 | 2140 | 2140 | 2135 | 171 |
| 387 | 20240105 | 122600 | 604947605 | 2140 | 2140 | 2140 | 2135 | 2696 |
| 388 | 20240105 | 122500 | 599191565 | 2140 | 2140 | 2140 | 2140 | 30 |
| 389 | 20240105 | 122400 | 599127365 | 2140 | 2140 | 2140 | 2140 | 6 |
| 390 | 20240105 | 122300 | 599114525 | 2140 | 2140 | 2140 | 2140 | 5 |
| 391 | 20240105 | 122200 | 599103825 | 2140 | 2140 | 2140 | 2140 | 40 |
| 392 | 20240105 | 122100 | 599018225 | 2140 | 2135 | 2140 | 2135 | 2 |
| 393 | 20240105 | 122000 | 599013950 | 2140 | 2140 | 2140 | 2140 | 20 |
| 394 | 20240105 | 121900 | 598971150 | 2135 | 2135 | 2135 | 2135 | 11 |
| 395 | 20240105 | 121800 | 598947665 | 2140 | 2140 | 2140 | 2140 | 0 |
| 396 | 20240105 | 121700 | 598947665 | 2140 | 2140 | 2140 | 2140 | 1073 |
| 397 | 20240105 | 121600 | 596651445 | 2145 | 2145 | 2145 | 2145 | 0 |
| 398 | 20240105 | 121500 | 596651445 | 2145 | 2145 | 2145 | 2145 | 6 |
| 399 | 20240105 | 121400 | 596638575 | 2140 | 2140 | 2140 | 2140 | 0 |
| 400 | 20240105 | 121300 | 596638575 | 2140 | 2140 | 2140 | 2140 | 0 |
| 401 | 20240105 | 121200 | 596638575 | 2140 | 2140 | 2140 | 2140 | 0 |
| 402 | 20240105 | 121100 | 596638575 | 2140 | 2140 | 2140 | 2140 | 540 |
| 403 | 20240105 | 121000 | 595482975 | 2140 | 2140 | 2140 | 2140 | 0 |
| 404 | 20240105 | 120900 | 595482975 | 2140 | 2140 | 2140 | 2140 | 0 |
| 405 | 20240105 | 120800 | 595482975 | 2140 | 2140 | 2140 | 2140 | 5950 |
| 406 | 20240105 | 120700 | 582749975 | 2145 | 2135 | 2145 | 2135 | 1600 |
| 407 | 20240105 | 120600 | 579323975 | 2135 | 2135 | 2135 | 2135 | 1 |
| 408 | 20240105 | 120500 | 579321840 | 2140 | 2140 | 2140 | 2140 | 0 |
| 409 | 20240105 | 120400 | 579321840 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 410 | 20240105 | 120300 | 577181840 | 2140 | 2140 | 2140 | 2140 | 51 |
| 411 | 20240105 | 120200 | 577072700 | 2140 | 2140 | 2140 | 2140 | 5942 |
| 412 | 20240105 | 120100 | 564356820 | 2140 | 2140 | 2140 | 2140 | 2000 |
| 413 | 20240105 | 120000 | 560076820 | 2145 | 2145 | 2145 | 2145 | 1 |
| 414 | 20240105 | 115900 | 560074675 | 2145 | 2145 | 2145 | 2145 | 0 |
| 415 | 20240105 | 115800 | 560074675 | 2145 | 2145 | 2145 | 2145 | 1 |
| 416 | 20240105 | 115700 | 560072530 | 2145 | 2145 | 2145 | 2145 | 0 |
| 417 | 20240105 | 115600 | 560072530 | 2145 | 2145 | 2145 | 2145 | 1 |
| 418 | 20240105 | 115500 | 560070385 | 2145 | 2145 | 2145 | 2145 | 0 |
| 419 | 20240105 | 115400 | 560070385 | 2145 | 2140 | 2145 | 2140 | 495 |
| 420 | 20240105 | 115300 | 559010575 | 2140 | 2140 | 2140 | 2140 | 130 |
| 421 | 20240105 | 115200 | 558732375 | 2140 | 2140 | 2140 | 2140 | 5374 |
| 422 | 20240105 | 115100 | 547232015 | 2140 | 2140 | 2140 | 2140 | 20 |
| 423 | 20240105 | 115000 | 547189215 | 2140 | 2135 | 2140 | 2135 | 502 |
| 424 | 20240105 | 114900 | 546117435 | 2135 | 2140 | 2140 | 2135 | 4 |
| 425 | 20240105 | 114800 | 546108890 | 2140 | 2140 | 2140 | 2140 | 506 |
| 426 | 20240105 | 114700 | 545026050 | 2140 | 2140 | 2140 | 2140 | 12 |
| 427 | 20240105 | 114600 | 545000370 | 2140 | 2140 | 2140 | 2140 | 0 |
| 428 | 20240105 | 114500 | 545000370 | 2140 | 2140 | 2140 | 2140 | 19 |
| 429 | 20240105 | 114400 | 544959710 | 2140 | 2140 | 2140 | 2140 | 110 |
| 430 | 20240105 | 114300 | 544724310 | 2140 | 2140 | 2140 | 2140 | 501 |
| 431 | 20240105 | 114200 | 543652170 | 2140 | 2140 | 2140 | 2140 | 0 |
| 432 | 20240105 | 114100 | 543652170 | 2140 | 2140 | 2140 | 2140 | 2 |
| 433 | 20240105 | 114000 | 543647890 | 2140 | 2140 | 2140 | 2135 | 3150 |
| 434 | 20240105 | 113900 | 536922310 | 2135 | 2135 | 2135 | 2135 | 0 |
| 435 | 20240105 | 113800 | 536922310 | 2135 | 2135 | 2140 | 2135 | 376 |
| 436 | 20240105 | 113700 | 536119545 | 2140 | 2135 | 2140 | 2135 | 310 |
| 437 | 20240105 | 113600 | 535457645 | 2140 | 2140 | 2140 | 2140 | 2 |
| 438 | 20240105 | 113500 | 535453365 | 2140 | 2140 | 2140 | 2140 | 0 |
| 439 | 20240105 | 113400 | 535453365 | 2140 | 2140 | 2140 | 2140 | 1 |
| 440 | 20240105 | 113300 | 535451225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 441 | 20240105 | 113200 | 535451225 | 2140 | 2140 | 2140 | 2140 | 21 |
| 442 | 20240105 | 113100 | 535406285 | 2140 | 2140 | 2140 | 2140 | 0 |
| 443 | 20240105 | 113000 | 535406285 | 2140 | 2135 | 2140 | 2135 | 308 |
| 444 | 20240105 | 112900 | 534747170 | 2140 | 2145 | 2145 | 2140 | 6543 |
| 445 | 20240105 | 112800 | 520745145 | 2145 | 2145 | 2145 | 2145 | 5 |
| 446 | 20240105 | 112700 | 520734420 | 2145 | 2145 | 2145 | 2140 | 137 |
| 447 | 20240105 | 112600 | 520440580 | 2145 | 2140 | 2145 | 2140 | 1001 |
| 448 | 20240105 | 112500 | 518298435 | 2145 | 2145 | 2145 | 2145 | 31 |
| 449 | 20240105 | 112400 | 518231940 | 2145 | 2145 | 2145 | 2145 | 99 |
| 450 | 20240105 | 112300 | 518019585 | 2145 | 2145 | 2145 | 2145 | 1 |
| 451 | 20240105 | 112200 | 518017440 | 2145 | 2140 | 2145 | 2140 | 927 |
| 452 | 20240105 | 112100 | 516033655 | 2140 | 2145 | 2145 | 2140 | 7 |
| 453 | 20240105 | 112000 | 516018645 | 2150 | 2150 | 2150 | 2145 | 882 |
| 454 | 20240105 | 111900 | 514126740 | 2145 | 2145 | 2145 | 2145 | 142 |
| 455 | 20240105 | 111800 | 513822150 | 2145 | 2145 | 2145 | 2145 | 148 |
| 456 | 20240105 | 111700 | 513504690 | 2150 | 2150 | 2150 | 2145 | 1527 |
| 457 | 20240105 | 111600 | 510229140 | 2150 | 2145 | 2150 | 2145 | 606 |
| 458 | 20240105 | 111500 | 508929240 | 2150 | 2150 | 2150 | 2150 | 17 |
| 459 | 20240105 | 111400 | 508892690 | 2150 | 2145 | 2150 | 2145 | 742 |
| 460 | 20240105 | 111300 | 507300445 | 2150 | 2150 | 2150 | 2150 | 0 |
| 461 | 20240105 | 111200 | 507300445 | 2150 | 2150 | 2150 | 2145 | 1208 |
| 462 | 20240105 | 111100 | 504708245 | 2145 | 2145 | 2150 | 2145 | 3391 |
| 463 | 20240105 | 111000 | 497434515 | 2150 | 2150 | 2150 | 2150 | 2 |
| 464 | 20240105 | 110900 | 497430215 | 2145 | 2150 | 2150 | 2145 | 2 |
| 465 | 20240105 | 110800 | 497425920 | 2150 | 2150 | 2150 | 2150 | 0 |
| 466 | 20240105 | 110700 | 497425920 | 2150 | 2145 | 2150 | 2145 | 19 |
| 467 | 20240105 | 110600 | 497385075 | 2150 | 2150 | 2150 | 2150 | 0 |
| 468 | 20240105 | 110500 | 497385075 | 2150 | 2150 | 2150 | 2150 | 2 |
| 469 | 20240105 | 110400 | 497380775 | 2145 | 2145 | 2145 | 2145 | 333 |
| 470 | 20240105 | 110300 | 496666490 | 2145 | 2145 | 2150 | 2140 | 106 |
| 471 | 20240105 | 110200 | 496439610 | 2155 | 2155 | 2155 | 2155 | 0 |
| 472 | 20240105 | 110100 | 496439610 | 2155 | 2140 | 2155 | 2140 | 689 |
| 473 | 20240105 | 110000 | 494957635 | 2155 | 2145 | 2155 | 2145 | 12 |
| 474 | 20240105 | 105900 | 494931885 | 2140 | 2140 | 2155 | 2140 | 5946 |
| 475 | 20240105 | 105800 | 482207430 | 2145 | 2150 | 2155 | 2140 | 2111 |
| 476 | 20240105 | 105700 | 477669100 | 2150 | 2150 | 2150 | 2150 | 1 |
| 477 | 20240105 | 105600 | 477666950 | 2150 | 2150 | 2150 | 2145 | 2995 |
| 478 | 20240105 | 105500 | 471242470 | 2150 | 2150 | 2150 | 2150 | 60 |
| 479 | 20240105 | 105400 | 471113470 | 2150 | 2155 | 2155 | 2145 | 384 |
| 480 | 20240105 | 105300 | 470289490 | 2145 | 2155 | 2155 | 2145 | 521 |
| 481 | 20240105 | 105200 | 469169435 | 2150 | 2155 | 2155 | 2150 | 31 |
| 482 | 20240105 | 105100 | 469102685 | 2155 | 2150 | 2155 | 2150 | 37 |
| 483 | 20240105 | 105000 | 469023120 | 2155 | 2155 | 2155 | 2150 | 277 |
| 484 | 20240105 | 104900 | 468427560 | 2150 | 2145 | 2150 | 2145 | 4243 |
| 485 | 20240105 | 104800 | 459306110 | 2145 | 2150 | 2150 | 2145 | 102 |
| 486 | 20240105 | 104700 | 459086820 | 2150 | 2150 | 2150 | 2150 | 1 |
| 487 | 20240105 | 104600 | 459084670 | 2150 | 2150 | 2150 | 2150 | 0 |
| 488 | 20240105 | 104500 | 459084670 | 2150 | 2150 | 2150 | 2150 | 1 |
| 489 | 20240105 | 104400 | 459082520 | 2150 | 2150 | 2150 | 2150 | 4777 |
| 490 | 20240105 | 104300 | 448811970 | 2155 | 2150 | 2155 | 2150 | 98 |
| 491 | 20240105 | 104200 | 448601230 | 2155 | 2155 | 2155 | 2155 | 4 |
| 492 | 20240105 | 104100 | 448592610 | 2155 | 2150 | 2155 | 2150 | 308 |
| 493 | 20240105 | 104000 | 447930405 | 2150 | 2150 | 2150 | 2150 | 11 |
| 494 | 20240105 | 103900 | 447906755 | 2150 | 2150 | 2150 | 2150 | 553 |
| 495 | 20240105 | 103800 | 446717805 | 2150 | 2150 | 2150 | 2150 | 106 |
| 496 | 20240105 | 103700 | 446489905 | 2150 | 2150 | 2150 | 2150 | 28 |
| 497 | 20240105 | 103600 | 446429705 | 2150 | 2150 | 2150 | 2145 | 4 |
| 498 | 20240105 | 103500 | 446421110 | 2145 | 2150 | 2150 | 2145 | 120 |
| 499 | 20240105 | 103400 | 446163610 | 2150 | 2150 | 2150 | 2150 | 1 |
| 500 | 20240105 | 103300 | 446161460 | 2145 | 2145 | 2145 | 2145 | 224 |
| 501 | 20240105 | 103200 | 445680980 | 2150 | 2155 | 2155 | 2150 | 101 |
| 502 | 20240105 | 103100 | 445463330 | 2155 | 2150 | 2155 | 2150 | 502 |
| 503 | 20240105 | 103000 | 444381530 | 2145 | 2145 | 2150 | 2145 | 6370 |
| 504 | 20240105 | 102900 | 430716900 | 2150 | 2155 | 2155 | 2150 | 481 |
| 505 | 20240105 | 102800 | 429682700 | 2150 | 2150 | 2150 | 2150 | 7 |
| 506 | 20240105 | 102700 | 429667650 | 2155 | 2155 | 2155 | 2150 | 11 |
| 507 | 20240105 | 102600 | 429643950 | 2160 | 2150 | 2160 | 2150 | 505 |
| 508 | 20240105 | 102500 | 428558170 | 2150 | 2150 | 2155 | 2150 | 3430 |
| 509 | 20240105 | 102400 | 421183665 | 2160 | 2160 | 2160 | 2160 | 0 |
| 510 | 20240105 | 102300 | 421183665 | 2160 | 2155 | 2160 | 2155 | 6 |
| 511 | 20240105 | 102200 | 421170710 | 2160 | 2150 | 2160 | 2150 | 2224 |
| 512 | 20240105 | 102100 | 416386110 | 2150 | 2145 | 2150 | 2145 | 2001 |
| 513 | 20240105 | 102000 | 412093960 | 2150 | 2150 | 2150 | 2150 | 3 |
| 514 | 20240105 | 101900 | 412087510 | 2145 | 2145 | 2145 | 2145 | 0 |
| 515 | 20240105 | 101800 | 412087510 | 2145 | 2150 | 2150 | 2145 | 1725 |
| 516 | 20240105 | 101700 | 408387380 | 2150 | 2150 | 2150 | 2150 | 25 |
| 517 | 20240105 | 101600 | 408333630 | 2150 | 2150 | 2150 | 2150 | 77 |
| 518 | 20240105 | 101500 | 408168080 | 2150 | 2150 | 2150 | 2145 | 510 |
| 519 | 20240105 | 101400 | 407074110 | 2145 | 2150 | 2150 | 2145 | 5112 |
| 520 | 20240105 | 101300 | 396108370 | 2150 | 2150 | 2150 | 2150 | 0 |
| 521 | 20240105 | 101200 | 396108370 | 2150 | 2150 | 2150 | 2150 | 68 |
| 522 | 20240105 | 101100 | 395962170 | 2150 | 2150 | 2150 | 2150 | 101 |
| 523 | 20240105 | 101000 | 395745020 | 2150 | 2150 | 2150 | 2150 | 1 |
| 524 | 20240105 | 100900 | 395742870 | 2150 | 2150 | 2150 | 2150 | 198 |
| 525 | 20240105 | 100800 | 395317170 | 2150 | 2150 | 2150 | 2150 | 2242 |
| 526 | 20240105 | 100700 | 390496870 | 2150 | 2150 | 2150 | 2150 | 109 |
| 527 | 20240105 | 100600 | 390262520 | 2150 | 2150 | 2150 | 2150 | 1900 |
| 528 | 20240105 | 100500 | 386177520 | 2150 | 2145 | 2150 | 2145 | 2502 |
| 529 | 20240105 | 100400 | 380808220 | 2150 | 2150 | 2150 | 2150 | 1000 |
| 530 | 20240105 | 100300 | 378658220 | 2160 | 2150 | 2160 | 2150 | 2408 |
| 531 | 20240105 | 100200 | 373481010 | 2150 | 2155 | 2155 | 2150 | 2015 |
| 532 | 20240105 | 100100 | 369138740 | 2155 | 2145 | 2155 | 2145 | 987 |
| 533 | 20240105 | 100000 | 367016690 | 2150 | 2150 | 2150 | 2150 | 83 |
| 534 | 20240105 | 095900 | 366838240 | 2150 | 2150 | 2150 | 2150 | 1 |
| 535 | 20240105 | 095800 | 366836090 | 2145 | 2150 | 2150 | 2145 | 487 |
| 536 | 20240105 | 095700 | 365790975 | 2140 | 2140 | 2140 | 2140 | 0 |
| 537 | 20240105 | 095600 | 365790975 | 2140 | 2140 | 2145 | 2140 | 10920 |
| 538 | 20240105 | 095500 | 342373155 | 2140 | 2145 | 2145 | 2140 | 667 |
| 539 | 20240105 | 095400 | 340945570 | 2145 | 2135 | 2145 | 2135 | 1181 |
| 540 | 20240105 | 095300 | 338418725 | 2140 | 2140 | 2140 | 2140 | 5 |
| 541 | 20240105 | 095200 | 338408025 | 2140 | 2140 | 2140 | 2140 | 201 |
| 542 | 20240105 | 095100 | 337977885 | 2140 | 2135 | 2145 | 2130 | 1688 |
| 543 | 20240105 | 095000 | 334375115 | 2145 | 2150 | 2150 | 2125 | 30413 |
| 544 | 20240105 | 094900 | 269404625 | 2155 | 2155 | 2155 | 2155 | 1 |
| 545 | 20240105 | 094800 | 269402470 | 2160 | 2160 | 2160 | 2150 | 2012 |
| 546 | 20240105 | 094700 | 265076550 | 2155 | 2160 | 2160 | 2155 | 312 |
| 547 | 20240105 | 094600 | 264402685 | 2160 | 2155 | 2160 | 2145 | 688 |
| 548 | 20240105 | 094500 | 262921295 | 2160 | 2160 | 2160 | 2160 | 4001 |
| 549 | 20240105 | 094400 | 254279135 | 2155 | 2160 | 2160 | 2155 | 942 |
| 550 | 20240105 | 094300 | 252248885 | 2160 | 2160 | 2160 | 2145 | 2233 |
| 551 | 20240105 | 094200 | 247448520 | 2160 | 2160 | 2160 | 2155 | 274 |
| 552 | 20240105 | 094100 | 246857930 | 2160 | 2160 | 2160 | 2160 | 52 |
| 553 | 20240105 | 094000 | 246745610 | 2160 | 2155 | 2160 | 2155 | 269 |
| 554 | 20240105 | 093900 | 246165820 | 2155 | 2155 | 2155 | 2155 | 15 |
| 555 | 20240105 | 093800 | 246133495 | 2150 | 2150 | 2150 | 2150 | 855 |
| 556 | 20240105 | 093700 | 244295245 | 2145 | 2150 | 2150 | 2145 | 2317 |
| 557 | 20240105 | 093600 | 239319015 | 2155 | 2150 | 2155 | 2150 | 1363 |
| 558 | 20240105 | 093500 | 236388460 | 2145 | 2145 | 2145 | 2145 | 1538 |
| 559 | 20240105 | 093400 | 233089450 | 2150 | 2150 | 2150 | 2150 | 51 |
| 560 | 20240105 | 093300 | 232979800 | 2150 | 2150 | 2150 | 2150 | 40 |
| 561 | 20240105 | 093200 | 232893800 | 2150 | 2150 | 2150 | 2145 | 1253 |
| 562 | 20240105 | 093100 | 230206050 | 2150 | 2150 | 2150 | 2150 | 45 |
| 563 | 20240105 | 093000 | 230109300 | 2150 | 2150 | 2150 | 2150 | 5 |
| 564 | 20240105 | 092900 | 230098550 | 2150 | 2160 | 2160 | 2150 | 533 |
| 565 | 20240105 | 092800 | 228947300 | 2160 | 2155 | 2160 | 2155 | 83 |
| 566 | 20240105 | 092700 | 228768185 | 2160 | 2155 | 2160 | 2155 | 1285 |
| 567 | 20240105 | 092600 | 225998980 | 2145 | 2150 | 2150 | 2145 | 2036 |
| 568 | 20240105 | 092500 | 221624355 | 2150 | 2150 | 2150 | 2145 | 1015 |
| 569 | 20240105 | 092400 | 219442805 | 2145 | 2150 | 2150 | 2145 | 1706 |
| 570 | 20240105 | 092300 | 215775850 | 2155 | 2150 | 2155 | 2150 | 16 |
| 571 | 20240105 | 092200 | 215741445 | 2155 | 2155 | 2155 | 2155 | 0 |
| 572 | 20240105 | 092100 | 215741445 | 2155 | 2150 | 2155 | 2145 | 58 |
| 573 | 20240105 | 092000 | 215616745 | 2160 | 2160 | 2160 | 2160 | 125 |
| 574 | 20240105 | 091900 | 215346745 | 2145 | 2150 | 2150 | 2145 | 3000 |
| 575 | 20240105 | 091800 | 208911260 | 2160 | 2150 | 2160 | 2150 | 1222 |
| 576 | 20240105 | 091700 | 206283870 | 2150 | 2155 | 2155 | 2150 | 352 |
| 577 | 20240105 | 091600 | 205526995 | 2155 | 2140 | 2155 | 2140 | 1211 |
| 578 | 20240105 | 091500 | 202922290 | 2145 | 2150 | 2155 | 2145 | 5560 |
| 579 | 20240105 | 091400 | 190990020 | 2155 | 2150 | 2155 | 2150 | 108 |
| 580 | 20240105 | 091300 | 190757800 | 2150 | 2160 | 2160 | 2150 | 320 |
| 581 | 20240105 | 091200 | 190069600 | 2155 | 2150 | 2160 | 2150 | 4130 |
| 582 | 20240105 | 091100 | 181167735 | 2150 | 2145 | 2150 | 2145 | 1354 |
| 583 | 20240105 | 091000 | 178262905 | 2150 | 2145 | 2150 | 2145 | 3098 |
| 584 | 20240105 | 090900 | 171613355 | 2135 | 2125 | 2135 | 2125 | 11370 |
| 585 | 20240105 | 090800 | 147376045 | 2125 | 2120 | 2130 | 2120 | 3496 |
| 586 | 20240105 | 090700 | 139961855 | 2125 | 2160 | 2160 | 2125 | 35199 |
| 587 | 20240105 | 090600 | 64658345 | 2150 | 2150 | 2160 | 2150 | 854 |
| 588 | 20240105 | 090500 | 62822085 | 2155 | 2160 | 2160 | 2155 | 1591 |
| 589 | 20240105 | 090400 | 59391970 | 2160 | 2150 | 2160 | 2145 | 3316 |
| 590 | 20240105 | 090300 | 52256745 | 2155 | 2155 | 2155 | 2155 | 361 |
| 591 | 20240105 | 090200 | 51478790 | 2155 | 2155 | 2155 | 2150 | 7451 |
| 592 | 20240105 | 090100 | 35448630 | 2155 | 2155 | 2165 | 2150 | 7914 |
| 593 | 20240105 | 090000 | 18401955 | 2160 | 2175 | 2175 | 2155 | 8481 |