28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 3 | 20240115 | 184200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20240115 | 184100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20240115 | 184000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20240115 | 183900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20240115 | 183800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20240115 | 183700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20240115 | 183600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20240115 | 183500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20240115 | 183400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20240115 | 183300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20240115 | 183200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20240115 | 183100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20240115 | 183000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20240115 | 182900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20240115 | 182800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20240115 | 182700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20240115 | 182600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20240115 | 182500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20240115 | 182400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20240115 | 182300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20240115 | 182200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20240115 | 182100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20240115 | 182000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20240115 | 181900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20240115 | 181800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20240115 | 181700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20240115 | 181600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20240115 | 181500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20240115 | 181400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20240115 | 181300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 33 | 20240115 | 181200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20240115 | 181100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20240115 | 181000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20240115 | 180900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20240115 | 180800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20240115 | 180700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20240115 | 180600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20240115 | 180500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20240115 | 180400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20240115 | 180300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20240115 | 180200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20240115 | 180100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20240115 | 180000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20240115 | 175900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20240115 | 175800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20240115 | 175700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20240115 | 175600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20240115 | 175500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20240115 | 175400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20240115 | 175300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20240115 | 175200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20240115 | 175100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20240115 | 175000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20240115 | 174900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20240115 | 174800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20240115 | 174700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20240115 | 174600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20240115 | 174500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20240115 | 174400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20240115 | 174300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 63 | 20240115 | 174200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20240115 | 174100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20240115 | 174000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20240115 | 173900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20240115 | 173800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20240115 | 173700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20240115 | 173600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20240115 | 173500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20240115 | 173400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20240115 | 173300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20240115 | 173200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20240115 | 173100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20240115 | 173000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20240115 | 172900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20240115 | 172800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20240115 | 172700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20240115 | 172600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20240115 | 172500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20240115 | 172400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20240115 | 172300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20240115 | 172200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20240115 | 172100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20240115 | 172000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20240115 | 171900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20240115 | 171800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20240115 | 171700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20240115 | 171600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20240115 | 171500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20240115 | 171400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20240115 | 171300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 93 | 20240115 | 171200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20240115 | 171100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20240115 | 171000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20240115 | 170900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20240115 | 170800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20240115 | 170700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20240115 | 170600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20240115 | 170500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20240115 | 170400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20240115 | 170300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20240115 | 170200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20240115 | 170100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20240115 | 170000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20240115 | 165900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20240115 | 165800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20240115 | 165700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20240115 | 165600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20240115 | 165500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20240115 | 165400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20240115 | 165300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20240115 | 165200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20240115 | 165100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20240115 | 165000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20240115 | 164900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20240115 | 164800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20240115 | 164700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20240115 | 164600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20240115 | 164500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20240115 | 164400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20240115 | 164300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 123 | 20240115 | 164200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20240115 | 164100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20240115 | 164000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20240115 | 163900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20240115 | 163800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20240115 | 163700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20240115 | 163600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20240115 | 163500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20240115 | 163400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20240115 | 163300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20240115 | 163200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20240115 | 163100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20240115 | 163000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20240115 | 162900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20240115 | 162800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20240115 | 162700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20240115 | 162600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20240115 | 162500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20240115 | 162400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20240115 | 162300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20240115 | 162200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20240115 | 162100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20240115 | 162000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20240115 | 161900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20240115 | 161800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20240115 | 161700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20240115 | 161600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20240115 | 161500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20240115 | 161400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20240115 | 161300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 153 | 20240115 | 161200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20240115 | 161100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20240115 | 161000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20240115 | 160900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20240115 | 160800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20240115 | 160700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20240115 | 160600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20240115 | 160500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20240115 | 160400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20240115 | 160300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20240115 | 160200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20240115 | 160100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20240115 | 160000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20240115 | 155900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20240115 | 155800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20240115 | 155700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20240115 | 155600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20240115 | 155500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20240115 | 155400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20240115 | 155300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20240115 | 155200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20240115 | 155100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20240115 | 155000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20240115 | 154900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20240115 | 154800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20240115 | 154700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20240115 | 154600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20240115 | 154500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20240115 | 154400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20240115 | 154300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 183 | 20240115 | 154200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20240115 | 154100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20240115 | 154000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20240115 | 153900 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20240115 | 153800 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20240115 | 153700 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20240115 | 153600 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20240115 | 153500 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20240115 | 153400 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20240115 | 153300 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20240115 | 153200 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20240115 | 153100 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20240115 | 153000 | 1195835920 | 2880 | 2880 | 2880 | 2880 | 7588 |
| 196 | 20240115 | 152900 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240115 | 152800 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240115 | 152700 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240115 | 152600 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240115 | 152500 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240115 | 152400 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240115 | 152300 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240115 | 152200 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240115 | 152100 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240115 | 152000 | 1173982480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240115 | 151900 | 1173982480 | 2860 | 2870 | 2870 | 2860 | 806 |
| 207 | 20240115 | 151800 | 1171673930 | 2875 | 2855 | 2875 | 2855 | 1090 |
| 208 | 20240115 | 151700 | 1168540740 | 2875 | 2875 | 2880 | 2870 | 699 |
| 209 | 20240115 | 151600 | 1166531570 | 2875 | 2850 | 2875 | 2850 | 3302 |
| 210 | 20240115 | 151500 | 1157075835 | 2850 | 2845 | 2850 | 2845 | 140 |
| 211 | 20240115 | 151400 | 1156676860 | 2855 | 2845 | 2855 | 2835 | 3009 |
| 212 | 20240115 | 151300 | 1148140770 | 2855 | 2855 | 2855 | 2855 | 50 |
| 213 | 20240115 | 151200 | 1147998020 | 2840 | 2850 | 2850 | 2835 | 3565 |
| 214 | 20240115 | 151100 | 1137847815 | 2855 | 2870 | 2870 | 2855 | 372 |
| 215 | 20240115 | 151000 | 1136784255 | 2870 | 2850 | 2870 | 2850 | 4 |
| 216 | 20240115 | 150900 | 1136772815 | 2850 | 2850 | 2850 | 2850 | 151 |
| 217 | 20240115 | 150800 | 1136342465 | 2870 | 2850 | 2870 | 2845 | 140 |
| 218 | 20240115 | 150700 | 1135942375 | 2870 | 2865 | 2870 | 2850 | 1970 |
| 219 | 20240115 | 150600 | 1130315120 | 2865 | 2865 | 2865 | 2865 | 3 |
| 220 | 20240115 | 150500 | 1130306525 | 2860 | 2860 | 2860 | 2860 | 215 |
| 221 | 20240115 | 150400 | 1129691625 | 2860 | 2855 | 2860 | 2855 | 100 |
| 222 | 20240115 | 150300 | 1129405905 | 2855 | 2840 | 2855 | 2840 | 356 |
| 223 | 20240115 | 150200 | 1128389555 | 2845 | 2835 | 2845 | 2835 | 2159 |
| 224 | 20240115 | 150100 | 1122262000 | 2840 | 2845 | 2850 | 2835 | 3606 |
| 225 | 20240115 | 150000 | 1112017690 | 2845 | 2840 | 2845 | 2840 | 21 |
| 226 | 20240115 | 145900 | 1111958005 | 2840 | 2840 | 2840 | 2840 | 86 |
| 227 | 20240115 | 145800 | 1111713765 | 2840 | 2840 | 2840 | 2840 | 3 |
| 228 | 20240115 | 145700 | 1111705245 | 2850 | 2850 | 2850 | 2850 | 1 |
| 229 | 20240115 | 145600 | 1111702395 | 2840 | 2840 | 2840 | 2840 | 201 |
| 230 | 20240115 | 145500 | 1111131555 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20240115 | 145400 | 1111131555 | 2835 | 2835 | 2835 | 2835 | 67 |
| 232 | 20240115 | 145300 | 1110941610 | 2835 | 2840 | 2840 | 2835 | 3522 |
| 233 | 20240115 | 145200 | 1100956685 | 2840 | 2840 | 2855 | 2840 | 108 |
| 234 | 20240115 | 145100 | 1100649890 | 2840 | 2840 | 2840 | 2840 | 2 |
| 235 | 20240115 | 145000 | 1100644210 | 2840 | 2840 | 2840 | 2840 | 61 |
| 236 | 20240115 | 144900 | 1100470970 | 2840 | 2840 | 2855 | 2840 | 1644 |
| 237 | 20240115 | 144800 | 1095801995 | 2840 | 2840 | 2840 | 2840 | 2 |
| 238 | 20240115 | 144700 | 1095796315 | 2840 | 2835 | 2840 | 2835 | 8 |
| 239 | 20240115 | 144600 | 1095773630 | 2840 | 2840 | 2840 | 2840 | 5 |
| 240 | 20240115 | 144500 | 1095759430 | 2835 | 2855 | 2855 | 2835 | 27 |
| 241 | 20240115 | 144400 | 1095682645 | 2835 | 2850 | 2850 | 2835 | 96 |
| 242 | 20240115 | 144300 | 1095410020 | 2850 | 2850 | 2850 | 2850 | 0 |
| 243 | 20240115 | 144200 | 1095410020 | 2850 | 2850 | 2850 | 2850 | 581 |
| 244 | 20240115 | 144100 | 1093754170 | 2850 | 2850 | 2850 | 2850 | 19 |
| 245 | 20240115 | 144000 | 1093700020 | 2850 | 2850 | 2850 | 2850 | 10 |
| 246 | 20240115 | 143900 | 1093671520 | 2835 | 2835 | 2835 | 2835 | 0 |
| 247 | 20240115 | 143800 | 1093671520 | 2835 | 2835 | 2835 | 2835 | 0 |
| 248 | 20240115 | 143700 | 1093671520 | 2835 | 2835 | 2835 | 2835 | 35 |
| 249 | 20240115 | 143600 | 1093572295 | 2835 | 2835 | 2850 | 2835 | 43 |
| 250 | 20240115 | 143500 | 1093450360 | 2850 | 2845 | 2850 | 2835 | 1761 |
| 251 | 20240115 | 143400 | 1088453215 | 2845 | 2845 | 2845 | 2845 | 10 |
| 252 | 20240115 | 143300 | 1088424765 | 2845 | 2845 | 2845 | 2845 | 0 |
| 253 | 20240115 | 143200 | 1088424765 | 2845 | 2850 | 2850 | 2845 | 207 |
| 254 | 20240115 | 143100 | 1087834830 | 2860 | 2855 | 2860 | 2855 | 418 |
| 255 | 20240115 | 143000 | 1086641250 | 2850 | 2850 | 2850 | 2850 | 123 |
| 256 | 20240115 | 142900 | 1086290700 | 2855 | 2865 | 2865 | 2855 | 62 |
| 257 | 20240115 | 142800 | 1086113680 | 2850 | 2850 | 2870 | 2850 | 387 |
| 258 | 20240115 | 142700 | 1085003750 | 2850 | 2850 | 2850 | 2850 | 1 |
| 259 | 20240115 | 142600 | 1085000900 | 2850 | 2865 | 2870 | 2850 | 426 |
| 260 | 20240115 | 142500 | 1083778385 | 2870 | 2840 | 2870 | 2840 | 43 |
| 261 | 20240115 | 142400 | 1083655185 | 2865 | 2865 | 2865 | 2865 | 21 |
| 262 | 20240115 | 142300 | 1083595020 | 2845 | 2870 | 2870 | 2845 | 293 |
| 263 | 20240115 | 142200 | 1082757120 | 2875 | 2875 | 2875 | 2875 | 1 |
| 264 | 20240115 | 142100 | 1082754245 | 2845 | 2845 | 2845 | 2845 | 0 |
| 265 | 20240115 | 142000 | 1082754245 | 2845 | 2845 | 2845 | 2840 | 2653 |
| 266 | 20240115 | 141900 | 1075217880 | 2845 | 2850 | 2860 | 2845 | 187 |
| 267 | 20240115 | 141800 | 1074683790 | 2850 | 2850 | 2875 | 2850 | 542 |
| 268 | 20240115 | 141700 | 1073138115 | 2850 | 2850 | 2875 | 2850 | 26 |
| 269 | 20240115 | 141600 | 1073063965 | 2880 | 2845 | 2880 | 2845 | 504 |
| 270 | 20240115 | 141500 | 1071619805 | 2865 | 2865 | 2865 | 2865 | 13 |
| 271 | 20240115 | 141400 | 1071582560 | 2865 | 2840 | 2865 | 2840 | 277 |
| 272 | 20240115 | 141300 | 1070791235 | 2860 | 2855 | 2860 | 2840 | 492 |
| 273 | 20240115 | 141200 | 1069384640 | 2840 | 2840 | 2855 | 2840 | 843 |
| 274 | 20240115 | 141100 | 1066988035 | 2840 | 2840 | 2840 | 2840 | 0 |
| 275 | 20240115 | 141000 | 1066988035 | 2840 | 2845 | 2845 | 2840 | 285 |
| 276 | 20240115 | 140900 | 1066177675 | 2845 | 2845 | 2845 | 2845 | 1899 |
| 277 | 20240115 | 140800 | 1060775020 | 2845 | 2840 | 2845 | 2835 | 604 |
| 278 | 20240115 | 140700 | 1059059490 | 2840 | 2840 | 2840 | 2840 | 312 |
| 279 | 20240115 | 140600 | 1058173410 | 2840 | 2840 | 2845 | 2840 | 91 |
| 280 | 20240115 | 140500 | 1057914530 | 2840 | 2840 | 2840 | 2840 | 102 |
| 281 | 20240115 | 140400 | 1057624850 | 2845 | 2840 | 2845 | 2840 | 221 |
| 282 | 20240115 | 140300 | 1056996635 | 2845 | 2840 | 2845 | 2840 | 104 |
| 283 | 20240115 | 140200 | 1056701255 | 2845 | 2845 | 2845 | 2845 | 179 |
| 284 | 20240115 | 140100 | 1056192000 | 2840 | 2845 | 2845 | 2840 | 405 |
| 285 | 20240115 | 140000 | 1055041795 | 2845 | 2840 | 2845 | 2840 | 112 |
| 286 | 20240115 | 135900 | 1054723660 | 2840 | 2835 | 2840 | 2835 | 1889 |
| 287 | 20240115 | 135800 | 1049364140 | 2835 | 2835 | 2840 | 2835 | 203 |
| 288 | 20240115 | 135700 | 1048788380 | 2830 | 2835 | 2840 | 2825 | 2761 |
| 289 | 20240115 | 135600 | 1040967700 | 2840 | 2845 | 2845 | 2835 | 411 |
| 290 | 20240115 | 135500 | 1039799980 | 2845 | 2855 | 2860 | 2845 | 473 |
| 291 | 20240115 | 135400 | 1038452135 | 2850 | 2855 | 2855 | 2850 | 320 |
| 292 | 20240115 | 135300 | 1037539595 | 2850 | 2850 | 2855 | 2850 | 148 |
| 293 | 20240115 | 135200 | 1037117650 | 2850 | 2850 | 2850 | 2845 | 841 |
| 294 | 20240115 | 135100 | 1034722820 | 2850 | 2830 | 2850 | 2830 | 409 |
| 295 | 20240115 | 135000 | 1033563350 | 2830 | 2850 | 2850 | 2830 | 586 |
| 296 | 20240115 | 134900 | 1031904800 | 2830 | 2830 | 2830 | 2830 | 0 |
| 297 | 20240115 | 134800 | 1031904800 | 2830 | 2830 | 2830 | 2830 | 0 |
| 298 | 20240115 | 134700 | 1031904800 | 2830 | 2830 | 2830 | 2830 | 32 |
| 299 | 20240115 | 134600 | 1031814240 | 2830 | 2830 | 2830 | 2830 | 11 |
| 300 | 20240115 | 134500 | 1031783110 | 2830 | 2835 | 2835 | 2830 | 1812 |
| 301 | 20240115 | 134400 | 1026654135 | 2835 | 2835 | 2835 | 2835 | 8 |
| 302 | 20240115 | 134300 | 1026631455 | 2830 | 2830 | 2830 | 2830 | 1780 |
| 303 | 20240115 | 134200 | 1021594055 | 2830 | 2835 | 2835 | 2830 | 550 |
| 304 | 20240115 | 134100 | 1020037175 | 2835 | 2835 | 2835 | 2835 | 0 |
| 305 | 20240115 | 134000 | 1020037175 | 2835 | 2835 | 2840 | 2835 | 301 |
| 306 | 20240115 | 133900 | 1019182360 | 2835 | 2830 | 2835 | 2830 | 1126 |
| 307 | 20240115 | 133800 | 1015990650 | 2830 | 2830 | 2830 | 2830 | 99 |
| 308 | 20240115 | 133700 | 1015710480 | 2830 | 2835 | 2835 | 2830 | 105 |
| 309 | 20240115 | 133600 | 1015413305 | 2830 | 2830 | 2830 | 2830 | 5 |
| 310 | 20240115 | 133500 | 1015399155 | 2835 | 2835 | 2835 | 2835 | 462 |
| 311 | 20240115 | 133400 | 1014089385 | 2835 | 2840 | 2840 | 2835 | 15 |
| 312 | 20240115 | 133300 | 1014046835 | 2845 | 2840 | 2845 | 2830 | 2713 |
| 313 | 20240115 | 133200 | 1006353890 | 2840 | 2840 | 2840 | 2840 | 55 |
| 314 | 20240115 | 133100 | 1006197690 | 2840 | 2840 | 2840 | 2840 | 0 |
| 315 | 20240115 | 133000 | 1006197690 | 2840 | 2845 | 2850 | 2840 | 220 |
| 316 | 20240115 | 132900 | 1005572740 | 2850 | 2850 | 2850 | 2850 | 329 |
| 317 | 20240115 | 132800 | 1004635090 | 2850 | 2835 | 2850 | 2835 | 174 |
| 318 | 20240115 | 132700 | 1004141410 | 2850 | 2835 | 2850 | 2835 | 27 |
| 319 | 20240115 | 132600 | 1004064700 | 2830 | 2830 | 2830 | 2830 | 6 |
| 320 | 20240115 | 132500 | 1004047720 | 2830 | 2850 | 2850 | 2830 | 183 |
| 321 | 20240115 | 132400 | 1003529790 | 2855 | 2835 | 2855 | 2825 | 212 |
| 322 | 20240115 | 132300 | 1002924680 | 2835 | 2815 | 2835 | 2815 | 2470 |
| 323 | 20240115 | 132200 | 995927990 | 2815 | 2815 | 2815 | 2815 | 199 |
| 324 | 20240115 | 132100 | 995367805 | 2805 | 2825 | 2850 | 2805 | 12330 |
| 325 | 20240115 | 132000 | 960692650 | 2815 | 2840 | 2840 | 2815 | 1713 |
| 326 | 20240115 | 131900 | 955844970 | 2840 | 2840 | 2850 | 2840 | 92 |
| 327 | 20240115 | 131800 | 955583670 | 2840 | 2850 | 2850 | 2840 | 604 |
| 328 | 20240115 | 131700 | 953867785 | 2850 | 2850 | 2870 | 2835 | 2209 |
| 329 | 20240115 | 131600 | 947579975 | 2850 | 2845 | 2850 | 2845 | 778 |
| 330 | 20240115 | 131500 | 945363540 | 2845 | 2860 | 2860 | 2845 | 14551 |
| 331 | 20240115 | 131400 | 903842450 | 2870 | 2865 | 2870 | 2860 | 910 |
| 332 | 20240115 | 131300 | 901233310 | 2865 | 2865 | 2865 | 2865 | 1 |
| 333 | 20240115 | 131200 | 901230445 | 2865 | 2870 | 2870 | 2865 | 2024 |
| 334 | 20240115 | 131100 | 895431670 | 2890 | 2890 | 2890 | 2890 | 7 |
| 335 | 20240115 | 131000 | 895411440 | 2870 | 2870 | 2870 | 2870 | 199 |
| 336 | 20240115 | 130900 | 894840310 | 2870 | 2870 | 2870 | 2870 | 90 |
| 337 | 20240115 | 130800 | 894582010 | 2870 | 2880 | 2880 | 2870 | 16 |
| 338 | 20240115 | 130700 | 894535960 | 2880 | 2880 | 2880 | 2880 | 0 |
| 339 | 20240115 | 130600 | 894535960 | 2880 | 2880 | 2880 | 2880 | 208 |
| 340 | 20240115 | 130500 | 893936920 | 2880 | 2880 | 2880 | 2880 | 531 |
| 341 | 20240115 | 130400 | 892407640 | 2865 | 2875 | 2875 | 2865 | 137 |
| 342 | 20240115 | 130300 | 892014035 | 2865 | 2865 | 2865 | 2865 | 0 |
| 343 | 20240115 | 130200 | 892014035 | 2865 | 2865 | 2865 | 2865 | 0 |
| 344 | 20240115 | 130100 | 892014035 | 2865 | 2865 | 2865 | 2865 | 274 |
| 345 | 20240115 | 130000 | 891229025 | 2865 | 2875 | 2875 | 2865 | 47 |
| 346 | 20240115 | 125900 | 891094010 | 2860 | 2875 | 2875 | 2860 | 167 |
| 347 | 20240115 | 125800 | 890616360 | 2860 | 2860 | 2860 | 2860 | 173 |
| 348 | 20240115 | 125700 | 890121580 | 2860 | 2860 | 2860 | 2860 | 0 |
| 349 | 20240115 | 125600 | 890121580 | 2860 | 2860 | 2860 | 2860 | 103 |
| 350 | 20240115 | 125500 | 889827000 | 2860 | 2880 | 2880 | 2860 | 10005 |
| 351 | 20240115 | 125400 | 861176210 | 2875 | 2875 | 2880 | 2875 | 100 |
| 352 | 20240115 | 125300 | 860888685 | 2875 | 2875 | 2900 | 2875 | 24 |
| 353 | 20240115 | 125200 | 860819160 | 2900 | 2900 | 2900 | 2875 | 3105 |
| 354 | 20240115 | 125100 | 851874015 | 2900 | 2900 | 2900 | 2885 | 124 |
| 355 | 20240115 | 125000 | 851514445 | 2885 | 2900 | 2900 | 2885 | 31 |
| 356 | 20240115 | 124900 | 851424605 | 2900 | 2900 | 2900 | 2900 | 1 |
| 357 | 20240115 | 124800 | 851421705 | 2880 | 2900 | 2900 | 2880 | 1805 |
| 358 | 20240115 | 124700 | 846223285 | 2900 | 2890 | 2900 | 2880 | 4033 |
| 359 | 20240115 | 124600 | 834602025 | 2890 | 2890 | 2890 | 2890 | 2 |
| 360 | 20240115 | 124500 | 834596245 | 2890 | 2890 | 2890 | 2890 | 8 |
| 361 | 20240115 | 124400 | 834573125 | 2885 | 2885 | 2885 | 2885 | 0 |
| 362 | 20240115 | 124300 | 834573125 | 2885 | 2885 | 2885 | 2885 | 0 |
| 363 | 20240115 | 124200 | 834573125 | 2885 | 2895 | 2895 | 2885 | 1345 |
| 364 | 20240115 | 124100 | 830689045 | 2895 | 2895 | 2895 | 2895 | 2 |
| 365 | 20240115 | 124000 | 830683255 | 2890 | 2910 | 2910 | 2890 | 108 |
| 366 | 20240115 | 123900 | 830370035 | 2905 | 2905 | 2905 | 2905 | 102 |
| 367 | 20240115 | 123800 | 830073725 | 2905 | 2905 | 2905 | 2905 | 1 |
| 368 | 20240115 | 123700 | 830070820 | 2885 | 2885 | 2885 | 2885 | 0 |
| 369 | 20240115 | 123600 | 830070820 | 2885 | 2885 | 2885 | 2885 | 0 |
| 370 | 20240115 | 123500 | 830070820 | 2885 | 2885 | 2890 | 2885 | 212 |
| 371 | 20240115 | 123400 | 829458925 | 2885 | 2885 | 2885 | 2885 | 4 |
| 372 | 20240115 | 123300 | 829447385 | 2885 | 2885 | 2885 | 2885 | 3000 |
| 373 | 20240115 | 123200 | 820792385 | 2885 | 2895 | 2910 | 2885 | 14 |
| 374 | 20240115 | 123100 | 820751860 | 2880 | 2885 | 2910 | 2880 | 1439 |
| 375 | 20240115 | 123000 | 816597940 | 2905 | 2905 | 2905 | 2905 | 3 |
| 376 | 20240115 | 122900 | 816589225 | 2885 | 2885 | 2885 | 2885 | 0 |
| 377 | 20240115 | 122800 | 816589225 | 2885 | 2885 | 2885 | 2885 | 6 |
| 378 | 20240115 | 122700 | 816571915 | 2885 | 2895 | 2895 | 2885 | 4003 |
| 379 | 20240115 | 122600 | 805012515 | 2895 | 2895 | 2895 | 2895 | 118 |
| 380 | 20240115 | 122500 | 804670905 | 2895 | 2895 | 2895 | 2895 | 3 |
| 381 | 20240115 | 122400 | 804662220 | 2895 | 2890 | 2900 | 2890 | 517 |
| 382 | 20240115 | 122300 | 803165580 | 2895 | 2900 | 2900 | 2895 | 1410 |
| 383 | 20240115 | 122200 | 799083550 | 2900 | 2900 | 2900 | 2900 | 4 |
| 384 | 20240115 | 122100 | 799071950 | 2900 | 2900 | 2900 | 2900 | 1 |
| 385 | 20240115 | 122000 | 799069050 | 2900 | 2900 | 2900 | 2900 | 2 |
| 386 | 20240115 | 121900 | 799063250 | 2900 | 2900 | 2900 | 2900 | 2 |
| 387 | 20240115 | 121800 | 799057450 | 2900 | 2900 | 2900 | 2900 | 2 |
| 388 | 20240115 | 121700 | 799051650 | 2900 | 2900 | 2900 | 2900 | 2 |
| 389 | 20240115 | 121600 | 799045850 | 2900 | 2900 | 2900 | 2900 | 3 |
| 390 | 20240115 | 121500 | 799037150 | 2900 | 2900 | 2900 | 2900 | 11 |
| 391 | 20240115 | 121400 | 799005250 | 2910 | 2910 | 2910 | 2910 | 4 |
| 392 | 20240115 | 121300 | 798993610 | 2900 | 2900 | 2900 | 2900 | 0 |
| 393 | 20240115 | 121200 | 798993610 | 2900 | 2910 | 2910 | 2900 | 5 |
| 394 | 20240115 | 121100 | 798979100 | 2895 | 2900 | 2905 | 2895 | 811 |
| 395 | 20240115 | 121000 | 796625385 | 2900 | 2900 | 2900 | 2900 | 133 |
| 396 | 20240115 | 120900 | 796239685 | 2900 | 2900 | 2900 | 2900 | 34 |
| 397 | 20240115 | 120800 | 796141085 | 2900 | 2900 | 2900 | 2900 | 42 |
| 398 | 20240115 | 120700 | 796019285 | 2900 | 2900 | 2900 | 2900 | 0 |
| 399 | 20240115 | 120600 | 796019285 | 2900 | 2900 | 2900 | 2900 | 10 |
| 400 | 20240115 | 120500 | 795990285 | 2895 | 2895 | 2895 | 2895 | 0 |
| 401 | 20240115 | 120400 | 795990285 | 2895 | 2895 | 2895 | 2895 | 1 |
| 402 | 20240115 | 120300 | 795987390 | 2900 | 2900 | 2900 | 2900 | 334 |
| 403 | 20240115 | 120200 | 795018790 | 2905 | 2905 | 2905 | 2905 | 0 |
| 404 | 20240115 | 120100 | 795018790 | 2905 | 2905 | 2905 | 2905 | 501 |
| 405 | 20240115 | 120000 | 793563385 | 2910 | 2910 | 2910 | 2905 | 592 |
| 406 | 20240115 | 115900 | 791840775 | 2905 | 2900 | 2905 | 2900 | 604 |
| 407 | 20240115 | 115800 | 790087730 | 2900 | 2900 | 2905 | 2900 | 52 |
| 408 | 20240115 | 115700 | 789936925 | 2900 | 2900 | 2900 | 2900 | 0 |
| 409 | 20240115 | 115600 | 789936925 | 2900 | 2900 | 2900 | 2900 | 700 |
| 410 | 20240115 | 115500 | 787906925 | 2895 | 2895 | 2895 | 2895 | 0 |
| 411 | 20240115 | 115400 | 787906925 | 2895 | 2895 | 2895 | 2895 | 1 |
| 412 | 20240115 | 115300 | 787904030 | 2895 | 2905 | 2905 | 2895 | 553 |
| 413 | 20240115 | 115200 | 786301800 | 2905 | 2910 | 2915 | 2905 | 313 |
| 414 | 20240115 | 115100 | 785392455 | 2910 | 2905 | 2915 | 2905 | 1117 |
| 415 | 20240115 | 115000 | 782137985 | 2905 | 2900 | 2905 | 2900 | 506 |
| 416 | 20240115 | 114900 | 780668085 | 2895 | 2905 | 2905 | 2895 | 381 |
| 417 | 20240115 | 114800 | 779562760 | 2895 | 2895 | 2895 | 2895 | 10 |
| 418 | 20240115 | 114700 | 779533810 | 2895 | 2895 | 2895 | 2895 | 9 |
| 419 | 20240115 | 114600 | 779507755 | 2900 | 2900 | 2900 | 2900 | 0 |
| 420 | 20240115 | 114500 | 779507755 | 2900 | 2900 | 2900 | 2900 | 746 |
| 421 | 20240115 | 114400 | 777344355 | 2900 | 2900 | 2900 | 2900 | 101 |
| 422 | 20240115 | 114300 | 777051455 | 2890 | 2890 | 2890 | 2890 | 0 |
| 423 | 20240115 | 114200 | 777051455 | 2890 | 2890 | 2890 | 2890 | 0 |
| 424 | 20240115 | 114100 | 777051455 | 2890 | 2895 | 2895 | 2890 | 170 |
| 425 | 20240115 | 114000 | 776560145 | 2895 | 2895 | 2895 | 2895 | 197 |
| 426 | 20240115 | 113900 | 775989830 | 2895 | 2895 | 2895 | 2895 | 3 |
| 427 | 20240115 | 113800 | 775981145 | 2905 | 2895 | 2905 | 2895 | 39 |
| 428 | 20240115 | 113700 | 775867880 | 2890 | 2890 | 2890 | 2890 | 7 |
| 429 | 20240115 | 113600 | 775847650 | 2905 | 2905 | 2905 | 2905 | 2 |
| 430 | 20240115 | 113500 | 775841840 | 2905 | 2900 | 2905 | 2900 | 100 |
| 431 | 20240115 | 113400 | 775551520 | 2900 | 2900 | 2900 | 2885 | 631 |
| 432 | 20240115 | 113300 | 773723120 | 2900 | 2900 | 2900 | 2900 | 0 |
| 433 | 20240115 | 113200 | 773723120 | 2900 | 2900 | 2900 | 2900 | 5 |
| 434 | 20240115 | 113100 | 773708620 | 2900 | 2900 | 2900 | 2900 | 359 |
| 435 | 20240115 | 113000 | 772667520 | 2900 | 2885 | 2900 | 2885 | 38 |
| 436 | 20240115 | 112900 | 772557445 | 2885 | 2885 | 2885 | 2885 | 225 |
| 437 | 20240115 | 112800 | 771908320 | 2880 | 2880 | 2880 | 2880 | 2 |
| 438 | 20240115 | 112700 | 771902560 | 2875 | 2875 | 2875 | 2875 | 213 |
| 439 | 20240115 | 112600 | 771290185 | 2875 | 2875 | 2875 | 2875 | 55 |
| 440 | 20240115 | 112500 | 771132060 | 2870 | 2870 | 2870 | 2870 | 13 |
| 441 | 20240115 | 112400 | 771094750 | 2870 | 2875 | 2875 | 2870 | 2767 |
| 442 | 20240115 | 112300 | 763153410 | 2870 | 2875 | 2875 | 2870 | 3323 |
| 443 | 20240115 | 112200 | 753610285 | 2875 | 2885 | 2885 | 2875 | 6003 |
| 444 | 20240115 | 112100 | 736348140 | 2875 | 2880 | 2880 | 2875 | 835 |
| 445 | 20240115 | 112000 | 733944965 | 2880 | 2880 | 2880 | 2880 | 954 |
| 446 | 20240115 | 111900 | 731197445 | 2885 | 2885 | 2885 | 2885 | 300 |
| 447 | 20240115 | 111800 | 730331945 | 2885 | 2890 | 2890 | 2885 | 2091 |
| 448 | 20240115 | 111700 | 724296520 | 2890 | 2890 | 2890 | 2890 | 0 |
| 449 | 20240115 | 111600 | 724296520 | 2890 | 2885 | 2890 | 2885 | 17 |
| 450 | 20240115 | 111500 | 724247465 | 2885 | 2885 | 2890 | 2885 | 678 |
| 451 | 20240115 | 111400 | 722291375 | 2890 | 2890 | 2890 | 2890 | 0 |
| 452 | 20240115 | 111300 | 722291375 | 2890 | 2890 | 2890 | 2890 | 1130 |
| 453 | 20240115 | 111200 | 719025675 | 2895 | 2895 | 2895 | 2895 | 470 |
| 454 | 20240115 | 111100 | 717665025 | 2895 | 2895 | 2895 | 2895 | 351 |
| 455 | 20240115 | 111000 | 716648880 | 2895 | 2895 | 2910 | 2895 | 29 |
| 456 | 20240115 | 110900 | 716564910 | 2885 | 2890 | 2890 | 2885 | 31 |
| 457 | 20240115 | 110800 | 716475340 | 2890 | 2890 | 2890 | 2890 | 1907 |
| 458 | 20240115 | 110700 | 710964110 | 2890 | 2900 | 2900 | 2890 | 3836 |
| 459 | 20240115 | 110600 | 699864360 | 2900 | 2900 | 2900 | 2900 | 383 |
| 460 | 20240115 | 110500 | 698753660 | 2900 | 2905 | 2905 | 2900 | 473 |
| 461 | 20240115 | 110400 | 697379625 | 2905 | 2905 | 2905 | 2905 | 34 |
| 462 | 20240115 | 110300 | 697280855 | 2905 | 2905 | 2905 | 2905 | 5 |
| 463 | 20240115 | 110200 | 697266330 | 2915 | 2900 | 2915 | 2900 | 75 |
| 464 | 20240115 | 110100 | 697047795 | 2900 | 2900 | 2900 | 2900 | 1 |
| 465 | 20240115 | 110000 | 697044895 | 2900 | 2900 | 2900 | 2900 | 139 |
| 466 | 20240115 | 105900 | 696641795 | 2900 | 2900 | 2900 | 2900 | 0 |
| 467 | 20240115 | 105800 | 696641795 | 2900 | 2900 | 2900 | 2900 | 0 |
| 468 | 20240115 | 105700 | 696641795 | 2900 | 2910 | 2915 | 2900 | 32 |
| 469 | 20240115 | 105600 | 696548970 | 2900 | 2905 | 2905 | 2900 | 267 |
| 470 | 20240115 | 105500 | 695774040 | 2910 | 2910 | 2910 | 2910 | 50 |
| 471 | 20240115 | 105400 | 695628540 | 2910 | 2915 | 2920 | 2910 | 61 |
| 472 | 20240115 | 105300 | 695450695 | 2915 | 2910 | 2915 | 2910 | 515 |
| 473 | 20240115 | 105200 | 693949630 | 2905 | 2905 | 2905 | 2905 | 2 |
| 474 | 20240115 | 105100 | 693943820 | 2900 | 2900 | 2900 | 2900 | 0 |
| 475 | 20240115 | 105000 | 693943820 | 2900 | 2900 | 2900 | 2900 | 40 |
| 476 | 20240115 | 104900 | 693827820 | 2900 | 2900 | 2900 | 2900 | 0 |
| 477 | 20240115 | 104800 | 693827820 | 2900 | 2900 | 2900 | 2900 | 0 |
| 478 | 20240115 | 104700 | 693827820 | 2900 | 2895 | 2900 | 2895 | 1470 |
| 479 | 20240115 | 104600 | 689564970 | 2895 | 2900 | 2900 | 2895 | 1658 |
| 480 | 20240115 | 104500 | 684759490 | 2900 | 2895 | 2900 | 2895 | 539 |
| 481 | 20240115 | 104400 | 683198750 | 2900 | 2900 | 2900 | 2900 | 612 |
| 482 | 20240115 | 104300 | 681423950 | 2900 | 2905 | 2905 | 2900 | 486 |
| 483 | 20240115 | 104200 | 680014380 | 2910 | 2920 | 2920 | 2910 | 65 |
| 484 | 20240115 | 104100 | 679824830 | 2925 | 2925 | 2925 | 2925 | 0 |
| 485 | 20240115 | 104000 | 679824830 | 2925 | 2925 | 2925 | 2925 | 0 |
| 486 | 20240115 | 103900 | 679824830 | 2925 | 2925 | 2925 | 2925 | 10 |
| 487 | 20240115 | 103800 | 679795580 | 2930 | 2930 | 2930 | 2930 | 1 |
| 488 | 20240115 | 103700 | 679792650 | 2930 | 2930 | 2930 | 2930 | 392 |
| 489 | 20240115 | 103600 | 678644090 | 2895 | 2895 | 2895 | 2895 | 0 |
| 490 | 20240115 | 103500 | 678644090 | 2895 | 2905 | 2905 | 2895 | 4313 |
| 491 | 20240115 | 103400 | 666146765 | 2905 | 2935 | 2935 | 2905 | 211 |
| 492 | 20240115 | 103300 | 665533510 | 2900 | 2925 | 2925 | 2885 | 12281 |
| 493 | 20240115 | 103200 | 629884055 | 2920 | 2930 | 2930 | 2920 | 4125 |
| 494 | 20240115 | 103100 | 617836610 | 2930 | 2935 | 2935 | 2930 | 487 |
| 495 | 20240115 | 103000 | 616409675 | 2940 | 2950 | 2950 | 2940 | 1210 |
| 496 | 20240115 | 102900 | 612849075 | 2950 | 2950 | 2950 | 2950 | 30 |
| 497 | 20240115 | 102800 | 612760575 | 2950 | 2950 | 2950 | 2950 | 120 |
| 498 | 20240115 | 102700 | 612406575 | 2950 | 2945 | 2950 | 2930 | 1392 |
| 499 | 20240115 | 102600 | 608303230 | 2950 | 2955 | 2960 | 2950 | 275 |
| 500 | 20240115 | 102500 | 607491275 | 2955 | 2955 | 2955 | 2955 | 20 |
| 501 | 20240115 | 102400 | 607432175 | 2950 | 2945 | 2950 | 2945 | 622 |
| 502 | 20240115 | 102300 | 605598210 | 2945 | 2945 | 2945 | 2945 | 1813 |
| 503 | 20240115 | 102200 | 600258925 | 2930 | 2930 | 2930 | 2930 | 33 |
| 504 | 20240115 | 102100 | 600162235 | 2930 | 2945 | 2945 | 2920 | 5052 |
| 505 | 20240115 | 102000 | 585339970 | 2955 | 2940 | 2955 | 2940 | 192 |
| 506 | 20240115 | 101900 | 584775175 | 2940 | 2940 | 2955 | 2940 | 988 |
| 507 | 20240115 | 101800 | 581866405 | 2935 | 2955 | 2955 | 2935 | 519 |
| 508 | 20240115 | 101700 | 580342760 | 2935 | 2955 | 2955 | 2935 | 502 |
| 509 | 20240115 | 101600 | 578868965 | 2955 | 2945 | 2955 | 2945 | 373 |
| 510 | 20240115 | 101500 | 577770470 | 2950 | 2950 | 2950 | 2950 | 0 |
| 511 | 20240115 | 101400 | 577770470 | 2950 | 2950 | 2950 | 2950 | 147 |
| 512 | 20240115 | 101300 | 577336820 | 2950 | 2930 | 2950 | 2925 | 4146 |
| 513 | 20240115 | 101200 | 565202170 | 2930 | 2930 | 2950 | 2930 | 1002 |
| 514 | 20240115 | 101100 | 562266290 | 2930 | 2930 | 2930 | 2930 | 136 |
| 515 | 20240115 | 101000 | 561867810 | 2925 | 2940 | 2940 | 2925 | 37 |
| 516 | 20240115 | 100900 | 561759045 | 2910 | 2945 | 2955 | 2850 | 15222 |
| 517 | 20240115 | 100800 | 517616370 | 2945 | 2960 | 2965 | 2945 | 1203 |
| 518 | 20240115 | 100700 | 514064175 | 2960 | 2970 | 2970 | 2960 | 1614 |
| 519 | 20240115 | 100600 | 509277205 | 2975 | 2980 | 2990 | 2975 | 2453 |
| 520 | 20240115 | 100500 | 501977830 | 2990 | 2990 | 2990 | 2990 | 4 |
| 521 | 20240115 | 100400 | 501965870 | 2990 | 2990 | 2990 | 2990 | 1 |
| 522 | 20240115 | 100300 | 501962880 | 2975 | 2990 | 2990 | 2975 | 2238 |
| 523 | 20240115 | 100200 | 495293090 | 2990 | 2980 | 2990 | 2980 | 149 |
| 524 | 20240115 | 100100 | 494848070 | 2990 | 2985 | 2990 | 2980 | 817 |
| 525 | 20240115 | 100000 | 492412785 | 2985 | 3000 | 3000 | 2985 | 273 |
| 526 | 20240115 | 095900 | 491597125 | 3000 | 2990 | 3000 | 2990 | 4387 |
| 527 | 20240115 | 095800 | 478457560 | 2980 | 2990 | 2990 | 2980 | 1152 |
| 528 | 20240115 | 095700 | 475015500 | 2990 | 2985 | 2990 | 2985 | 483 |
| 529 | 20240115 | 095600 | 473571345 | 2990 | 2990 | 2995 | 2990 | 983 |
| 530 | 20240115 | 095500 | 470632150 | 2990 | 2990 | 2990 | 2990 | 3846 |
| 531 | 20240115 | 095400 | 459132610 | 2985 | 2990 | 2995 | 2980 | 209 |
| 532 | 20240115 | 095300 | 458507750 | 2985 | 2980 | 2985 | 2980 | 424 |
| 533 | 20240115 | 095200 | 457243660 | 2980 | 2980 | 2990 | 2980 | 474 |
| 534 | 20240115 | 095100 | 455831130 | 2995 | 2980 | 2995 | 2980 | 688 |
| 535 | 20240115 | 095000 | 453780875 | 2995 | 2995 | 2995 | 2995 | 10 |
| 536 | 20240115 | 094900 | 453750925 | 2995 | 2995 | 2995 | 2995 | 0 |
| 537 | 20240115 | 094800 | 453750925 | 2995 | 2975 | 2995 | 2975 | 1575 |
| 538 | 20240115 | 094700 | 449041905 | 2975 | 2975 | 2975 | 2975 | 0 |
| 539 | 20240115 | 094600 | 449041905 | 2975 | 2990 | 2990 | 2975 | 684 |
| 540 | 20240115 | 094500 | 446999280 | 2990 | 2990 | 2990 | 2990 | 477 |
| 541 | 20240115 | 094400 | 445573050 | 2975 | 2995 | 2995 | 2975 | 2891 |
| 542 | 20240115 | 094300 | 436931275 | 2995 | 2975 | 2995 | 2975 | 3000 |
| 543 | 20240115 | 094200 | 427966275 | 2975 | 2975 | 2980 | 2975 | 2525 |
| 544 | 20240115 | 094100 | 420454380 | 2995 | 2985 | 2995 | 2985 | 61 |
| 545 | 20240115 | 094000 | 420272185 | 2975 | 2975 | 2975 | 2975 | 2503 |
| 546 | 20240115 | 093900 | 412825760 | 2970 | 2975 | 2975 | 2970 | 349 |
| 547 | 20240115 | 093800 | 411789200 | 2975 | 2980 | 2980 | 2975 | 2551 |
| 548 | 20240115 | 093700 | 404199855 | 2985 | 2980 | 2985 | 2980 | 20 |
| 549 | 20240115 | 093600 | 404140200 | 2985 | 2980 | 2985 | 2980 | 2344 |
| 550 | 20240115 | 093500 | 397154965 | 2975 | 2980 | 2980 | 2975 | 3342 |
| 551 | 20240115 | 093400 | 387212440 | 2980 | 2980 | 2985 | 2980 | 435 |
| 552 | 20240115 | 093300 | 385916030 | 2985 | 2985 | 2985 | 2985 | 178 |
| 553 | 20240115 | 093200 | 385384700 | 2985 | 2980 | 2985 | 2975 | 2337 |
| 554 | 20240115 | 093100 | 378421615 | 2980 | 2985 | 2985 | 2980 | 915 |
| 555 | 20240115 | 093000 | 375694585 | 2990 | 3010 | 3010 | 2990 | 1115 |
| 556 | 20240115 | 092900 | 372351790 | 3010 | 3010 | 3010 | 3010 | 101 |
| 557 | 20240115 | 092800 | 372047780 | 3010 | 3000 | 3010 | 2995 | 1320 |
| 558 | 20240115 | 092700 | 368090005 | 3000 | 3000 | 3020 | 2990 | 4341 |
| 559 | 20240115 | 092600 | 355037775 | 2995 | 3005 | 3005 | 2995 | 952 |
| 560 | 20240115 | 092500 | 352182300 | 3005 | 3010 | 3025 | 3005 | 3019 |
| 561 | 20240115 | 092400 | 343081110 | 3005 | 2975 | 3005 | 2975 | 5473 |
| 562 | 20240115 | 092300 | 326674810 | 2980 | 2975 | 2980 | 2975 | 2215 |
| 563 | 20240115 | 092200 | 320074235 | 2970 | 2960 | 2970 | 2960 | 1706 |
| 564 | 20240115 | 092100 | 315014830 | 2960 | 2955 | 2960 | 2940 | 192 |
| 565 | 20240115 | 092000 | 314447385 | 2935 | 2935 | 2935 | 2935 | 7 |
| 566 | 20240115 | 091900 | 314426840 | 2930 | 2940 | 2940 | 2930 | 1096 |
| 567 | 20240115 | 091800 | 311211550 | 2970 | 2980 | 2990 | 2915 | 9234 |
| 568 | 20240115 | 091700 | 284132290 | 2970 | 2975 | 2980 | 2970 | 2471 |
| 569 | 20240115 | 091600 | 276785830 | 2970 | 2970 | 2985 | 2970 | 678 |
| 570 | 20240115 | 091500 | 274769450 | 2970 | 2990 | 3000 | 2970 | 799 |
| 571 | 20240115 | 091400 | 272384710 | 3000 | 2980 | 3000 | 2970 | 9216 |
| 572 | 20240115 | 091300 | 244955860 | 2980 | 2990 | 2990 | 2975 | 2156 |
| 573 | 20240115 | 091200 | 238528330 | 2990 | 3000 | 3000 | 2980 | 2071 |
| 574 | 20240115 | 091100 | 232343385 | 3000 | 3005 | 3010 | 2990 | 6927 |
| 575 | 20240115 | 091000 | 211552275 | 3010 | 2985 | 3020 | 2985 | 12541 |
| 576 | 20240115 | 090900 | 173884270 | 3000 | 2975 | 3050 | 2975 | 16285 |
| 577 | 20240115 | 090800 | 124901720 | 2970 | 2965 | 2970 | 2965 | 4283 |
| 578 | 20240115 | 090700 | 112192210 | 2965 | 2945 | 2965 | 2935 | 3820 |
| 579 | 20240115 | 090600 | 100943650 | 2945 | 2940 | 2955 | 2940 | 4058 |
| 580 | 20240115 | 090500 | 88998555 | 2950 | 2955 | 2965 | 2940 | 5364 |
| 581 | 20240115 | 090400 | 73162820 | 2955 | 2925 | 2955 | 2925 | 9518 |
| 582 | 20240115 | 090300 | 45244455 | 2920 | 2905 | 2925 | 2905 | 5789 |
| 583 | 20240115 | 090200 | 28358375 | 2905 | 2905 | 2905 | 2905 | 2537 |
| 584 | 20240115 | 090100 | 20988390 | 2905 | 2895 | 2905 | 2890 | 5234 |
| 585 | 20240115 | 090000 | 5854740 | 2890 | 2890 | 2890 | 2890 | 1946 |