30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 3 | 20240112 | 190800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20240112 | 190700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20240112 | 190600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20240112 | 190500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20240112 | 190400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20240112 | 190300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20240112 | 190200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20240112 | 190100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20240112 | 190000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20240112 | 185900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20240112 | 185800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20240112 | 185700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20240112 | 185600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20240112 | 185500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20240112 | 185400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20240112 | 185300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20240112 | 185200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20240112 | 185100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20240112 | 185000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20240112 | 184900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20240112 | 184800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20240112 | 184700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20240112 | 184600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20240112 | 184500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20240112 | 184400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20240112 | 184300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20240112 | 184200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20240112 | 184100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20240112 | 184000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20240112 | 183900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 33 | 20240112 | 183800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20240112 | 183700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20240112 | 183600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20240112 | 183500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20240112 | 183400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20240112 | 183300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20240112 | 183200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20240112 | 183100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20240112 | 183000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20240112 | 182900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20240112 | 182800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20240112 | 182700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20240112 | 182600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20240112 | 182500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20240112 | 182400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20240112 | 182300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20240112 | 182200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20240112 | 182100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20240112 | 182000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20240112 | 181900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20240112 | 181800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20240112 | 181700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20240112 | 181600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20240112 | 181500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20240112 | 181400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20240112 | 181300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20240112 | 181200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20240112 | 181100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20240112 | 181000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20240112 | 180900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 63 | 20240112 | 180800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20240112 | 180700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20240112 | 180600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20240112 | 180500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20240112 | 180400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20240112 | 180300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20240112 | 180200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20240112 | 180100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20240112 | 180000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20240112 | 175900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20240112 | 175800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20240112 | 175700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20240112 | 175600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20240112 | 175500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20240112 | 175400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20240112 | 175300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20240112 | 175200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20240112 | 175100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20240112 | 175000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20240112 | 174900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20240112 | 174800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20240112 | 174700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20240112 | 174600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20240112 | 174500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20240112 | 174400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20240112 | 174300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20240112 | 174200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20240112 | 174100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20240112 | 174000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20240112 | 173900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 93 | 20240112 | 173800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20240112 | 173700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20240112 | 173600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20240112 | 173500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20240112 | 173400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20240112 | 173300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20240112 | 173200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20240112 | 173100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20240112 | 173000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20240112 | 172900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20240112 | 172800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20240112 | 172700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20240112 | 172600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20240112 | 172500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20240112 | 172400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20240112 | 172300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20240112 | 172200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20240112 | 172100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20240112 | 172000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20240112 | 171900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20240112 | 171800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20240112 | 171700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20240112 | 171600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20240112 | 171500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20240112 | 171400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20240112 | 171300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20240112 | 171200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20240112 | 171100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20240112 | 171000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20240112 | 170900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 123 | 20240112 | 170800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20240112 | 170700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20240112 | 170600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20240112 | 170500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20240112 | 170400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20240112 | 170300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20240112 | 170200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20240112 | 170100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20240112 | 170000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20240112 | 165900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20240112 | 165800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20240112 | 165700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20240112 | 165600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20240112 | 165500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20240112 | 165400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20240112 | 165300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20240112 | 165200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20240112 | 165100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20240112 | 165000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20240112 | 164900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20240112 | 164800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20240112 | 164700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20240112 | 164600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20240112 | 164500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20240112 | 164400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20240112 | 164300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20240112 | 164200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20240112 | 164100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20240112 | 164000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20240112 | 163900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 153 | 20240112 | 163800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20240112 | 163700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20240112 | 163600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20240112 | 163500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20240112 | 163400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20240112 | 163300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20240112 | 163200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20240112 | 163100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20240112 | 163000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20240112 | 162900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20240112 | 162800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20240112 | 162700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20240112 | 162600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20240112 | 162500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20240112 | 162400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20240112 | 162300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20240112 | 162200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20240112 | 162100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20240112 | 162000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20240112 | 161900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20240112 | 161800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20240112 | 161700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20240112 | 161600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20240112 | 161500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20240112 | 161400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20240112 | 161300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20240112 | 161200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20240112 | 161100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20240112 | 161000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20240112 | 160900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 183 | 20240112 | 160800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20240112 | 160700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20240112 | 160600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20240112 | 160500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20240112 | 160400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20240112 | 160300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20240112 | 160200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20240112 | 160100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20240112 | 160000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20240112 | 155900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20240112 | 155800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20240112 | 155700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20240112 | 155600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20240112 | 155500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20240112 | 155400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20240112 | 155300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20240112 | 155200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20240112 | 155100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20240112 | 155000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20240112 | 154900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20240112 | 154800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20240112 | 154700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 205 | 20240112 | 154600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 206 | 20240112 | 154500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 207 | 20240112 | 154400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 208 | 20240112 | 154300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 209 | 20240112 | 154200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 210 | 20240112 | 154100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 211 | 20240112 | 154000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 212 | 20240112 | 153900 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 213 | 20240112 | 153800 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 214 | 20240112 | 153700 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 215 | 20240112 | 153600 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 216 | 20240112 | 153500 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 217 | 20240112 | 153400 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 218 | 20240112 | 153300 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 219 | 20240112 | 153200 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 220 | 20240112 | 153100 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 221 | 20240112 | 153000 | 3683305665 | 2475 | 2475 | 2475 | 2475 | 19300 |
| 222 | 20240112 | 152900 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 223 | 20240112 | 152800 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 224 | 20240112 | 152700 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 225 | 20240112 | 152600 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 226 | 20240112 | 152500 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 227 | 20240112 | 152400 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 228 | 20240112 | 152300 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 229 | 20240112 | 152200 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 230 | 20240112 | 152100 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 231 | 20240112 | 152000 | 3635538165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 232 | 20240112 | 151900 | 3635538165 | 2475 | 2470 | 2480 | 2470 | 3155 |
| 233 | 20240112 | 151800 | 3627741905 | 2475 | 2475 | 2485 | 2470 | 4279 |
| 234 | 20240112 | 151700 | 3617137125 | 2480 | 2470 | 2485 | 2470 | 3415 |
| 235 | 20240112 | 151600 | 3608697850 | 2465 | 2475 | 2480 | 2465 | 33064 |
| 236 | 20240112 | 151500 | 3526985755 | 2475 | 2485 | 2490 | 2475 | 1954 |
| 237 | 20240112 | 151400 | 3522134445 | 2485 | 2485 | 2490 | 2485 | 278 |
| 238 | 20240112 | 151300 | 3521442410 | 2490 | 2490 | 2490 | 2485 | 2216 |
| 239 | 20240112 | 151200 | 3515927070 | 2480 | 2480 | 2480 | 2480 | 1017 |
| 240 | 20240112 | 151100 | 3513404910 | 2480 | 2480 | 2480 | 2480 | 1 |
| 241 | 20240112 | 151000 | 3513402430 | 2485 | 2475 | 2485 | 2475 | 2223 |
| 242 | 20240112 | 150900 | 3507880675 | 2480 | 2480 | 2485 | 2480 | 2737 |
| 243 | 20240112 | 150800 | 3501092665 | 2480 | 2480 | 2480 | 2480 | 1049 |
| 244 | 20240112 | 150700 | 3498491145 | 2480 | 2480 | 2480 | 2475 | 22453 |
| 245 | 20240112 | 150600 | 3442902825 | 2480 | 2485 | 2490 | 2480 | 7094 |
| 246 | 20240112 | 150500 | 3425301705 | 2485 | 2485 | 2490 | 2485 | 5021 |
| 247 | 20240112 | 150400 | 3412821520 | 2490 | 2490 | 2490 | 2490 | 4693 |
| 248 | 20240112 | 150300 | 3401135950 | 2490 | 2490 | 2495 | 2490 | 5499 |
| 249 | 20240112 | 150200 | 3387426940 | 2495 | 2495 | 2495 | 2495 | 141 |
| 250 | 20240112 | 150100 | 3387075145 | 2495 | 2495 | 2500 | 2490 | 6061 |
| 251 | 20240112 | 150000 | 3371953665 | 2500 | 2495 | 2500 | 2495 | 12002 |
| 252 | 20240112 | 145900 | 3341974490 | 2490 | 2485 | 2490 | 2485 | 5076 |
| 253 | 20240112 | 145800 | 3329335265 | 2490 | 2490 | 2490 | 2490 | 320 |
| 254 | 20240112 | 145700 | 3328538465 | 2495 | 2495 | 2495 | 2495 | 447 |
| 255 | 20240112 | 145600 | 3327423200 | 2495 | 2490 | 2495 | 2490 | 1000 |
| 256 | 20240112 | 145500 | 3324928440 | 2485 | 2485 | 2490 | 2485 | 3454 |
| 257 | 20240112 | 145400 | 3316342750 | 2485 | 2485 | 2485 | 2485 | 1 |
| 258 | 20240112 | 145300 | 3316340265 | 2490 | 2490 | 2490 | 2490 | 0 |
| 259 | 20240112 | 145200 | 3316340265 | 2490 | 2485 | 2490 | 2485 | 1105 |
| 260 | 20240112 | 145100 | 3313593835 | 2485 | 2485 | 2485 | 2485 | 1332 |
| 261 | 20240112 | 145000 | 3310283815 | 2485 | 2480 | 2485 | 2480 | 1215 |
| 262 | 20240112 | 144900 | 3307264615 | 2485 | 2490 | 2490 | 2485 | 2182 |
| 263 | 20240112 | 144800 | 3301831845 | 2490 | 2480 | 2490 | 2480 | 4 |
| 264 | 20240112 | 144700 | 3301821895 | 2475 | 2475 | 2475 | 2475 | 0 |
| 265 | 20240112 | 144600 | 3301821895 | 2475 | 2475 | 2475 | 2475 | 0 |
| 266 | 20240112 | 144500 | 3301821895 | 2475 | 2490 | 2490 | 2475 | 151 |
| 267 | 20240112 | 144400 | 3301445920 | 2490 | 2490 | 2490 | 2475 | 15 |
| 268 | 20240112 | 144300 | 3301408585 | 2490 | 2480 | 2490 | 2480 | 2197 |
| 269 | 20240112 | 144200 | 3295949965 | 2480 | 2480 | 2480 | 2480 | 1193 |
| 270 | 20240112 | 144100 | 3292991325 | 2475 | 2475 | 2475 | 2475 | 0 |
| 271 | 20240112 | 144000 | 3292991325 | 2475 | 2470 | 2475 | 2470 | 124 |
| 272 | 20240112 | 143900 | 3292684545 | 2470 | 2475 | 2475 | 2470 | 4128 |
| 273 | 20240112 | 143800 | 3282473385 | 2480 | 2475 | 2480 | 2475 | 82 |
| 274 | 20240112 | 143700 | 3282270030 | 2470 | 2480 | 2480 | 2470 | 7032 |
| 275 | 20240112 | 143600 | 3264866040 | 2480 | 2480 | 2480 | 2480 | 1232 |
| 276 | 20240112 | 143500 | 3261810680 | 2485 | 2485 | 2485 | 2485 | 7 |
| 277 | 20240112 | 143400 | 3261793285 | 2480 | 2480 | 2480 | 2480 | 0 |
| 278 | 20240112 | 143300 | 3261793285 | 2480 | 2480 | 2480 | 2480 | 883 |
| 279 | 20240112 | 143200 | 3259603445 | 2475 | 2475 | 2475 | 2475 | 1824 |
| 280 | 20240112 | 143100 | 3255089045 | 2480 | 2480 | 2480 | 2480 | 0 |
| 281 | 20240112 | 143000 | 3255089045 | 2480 | 2480 | 2480 | 2480 | 775 |
| 282 | 20240112 | 142900 | 3253167045 | 2475 | 2475 | 2475 | 2475 | 0 |
| 283 | 20240112 | 142800 | 3253167045 | 2475 | 2480 | 2480 | 2475 | 1599 |
| 284 | 20240112 | 142700 | 3249206495 | 2480 | 2480 | 2480 | 2480 | 1682 |
| 285 | 20240112 | 142600 | 3245035135 | 2490 | 2485 | 2490 | 2485 | 5464 |
| 286 | 20240112 | 142500 | 3231453885 | 2490 | 2485 | 2490 | 2485 | 101 |
| 287 | 20240112 | 142400 | 3231202400 | 2490 | 2490 | 2495 | 2490 | 2420 |
| 288 | 20240112 | 142300 | 3225176050 | 2490 | 2490 | 2490 | 2490 | 0 |
| 289 | 20240112 | 142200 | 3225176050 | 2490 | 2490 | 2490 | 2490 | 877 |
| 290 | 20240112 | 142100 | 3222992320 | 2490 | 2495 | 2495 | 2490 | 1245 |
| 291 | 20240112 | 142000 | 3219890755 | 2495 | 2495 | 2495 | 2495 | 824 |
| 292 | 20240112 | 141900 | 3217834875 | 2495 | 2490 | 2495 | 2485 | 5897 |
| 293 | 20240112 | 141800 | 3203153170 | 2485 | 2485 | 2485 | 2485 | 341 |
| 294 | 20240112 | 141700 | 3202305785 | 2485 | 2485 | 2485 | 2485 | 240 |
| 295 | 20240112 | 141600 | 3201709385 | 2485 | 2485 | 2485 | 2485 | 902 |
| 296 | 20240112 | 141500 | 3199467915 | 2485 | 2480 | 2485 | 2480 | 5 |
| 297 | 20240112 | 141400 | 3199455500 | 2485 | 2485 | 2485 | 2480 | 737 |
| 298 | 20240112 | 141300 | 3197624240 | 2480 | 2480 | 2480 | 2480 | 1214 |
| 299 | 20240112 | 141200 | 3194613520 | 2485 | 2480 | 2485 | 2480 | 179 |
| 300 | 20240112 | 141100 | 3194169545 | 2480 | 2480 | 2485 | 2480 | 158 |
| 301 | 20240112 | 141000 | 3193777700 | 2490 | 2490 | 2490 | 2490 | 0 |
| 302 | 20240112 | 140900 | 3193777700 | 2490 | 2480 | 2490 | 2480 | 215 |
| 303 | 20240112 | 140800 | 3193243780 | 2485 | 2485 | 2485 | 2485 | 352 |
| 304 | 20240112 | 140700 | 3192369060 | 2485 | 2485 | 2485 | 2485 | 8 |
| 305 | 20240112 | 140600 | 3192349180 | 2485 | 2485 | 2485 | 2485 | 54 |
| 306 | 20240112 | 140500 | 3192214990 | 2485 | 2480 | 2485 | 2480 | 1609 |
| 307 | 20240112 | 140400 | 3188223625 | 2485 | 2485 | 2485 | 2485 | 670 |
| 308 | 20240112 | 140300 | 3186558675 | 2485 | 2480 | 2485 | 2480 | 631 |
| 309 | 20240112 | 140200 | 3184992790 | 2480 | 2485 | 2490 | 2480 | 2241 |
| 310 | 20240112 | 140100 | 3179433040 | 2485 | 2485 | 2490 | 2485 | 213 |
| 311 | 20240112 | 140000 | 3178903705 | 2485 | 2490 | 2490 | 2485 | 274 |
| 312 | 20240112 | 135900 | 3178222445 | 2490 | 2490 | 2490 | 2490 | 1 |
| 313 | 20240112 | 135800 | 3178219955 | 2485 | 2480 | 2485 | 2480 | 381 |
| 314 | 20240112 | 135700 | 3177274670 | 2480 | 2490 | 2490 | 2480 | 2044 |
| 315 | 20240112 | 135600 | 3172201455 | 2490 | 2485 | 2490 | 2485 | 464 |
| 316 | 20240112 | 135500 | 3171048400 | 2490 | 2485 | 2490 | 2485 | 332 |
| 317 | 20240112 | 135400 | 3170223260 | 2480 | 2480 | 2490 | 2480 | 1483 |
| 318 | 20240112 | 135300 | 3166545360 | 2490 | 2490 | 2490 | 2490 | 10 |
| 319 | 20240112 | 135200 | 3166520460 | 2485 | 2480 | 2485 | 2480 | 1968 |
| 320 | 20240112 | 135100 | 3161639810 | 2480 | 2480 | 2480 | 2480 | 43 |
| 321 | 20240112 | 135000 | 3161533170 | 2490 | 2485 | 2490 | 2480 | 1083 |
| 322 | 20240112 | 134900 | 3158846745 | 2480 | 2490 | 2490 | 2480 | 2316 |
| 323 | 20240112 | 134800 | 3153090085 | 2490 | 2500 | 2500 | 2490 | 2231 |
| 324 | 20240112 | 134700 | 3147529345 | 2500 | 2500 | 2500 | 2490 | 58 |
| 325 | 20240112 | 134600 | 3147384905 | 2490 | 2490 | 2500 | 2485 | 7237 |
| 326 | 20240112 | 134500 | 3129366615 | 2490 | 2495 | 2495 | 2490 | 4445 |
| 327 | 20240112 | 134400 | 3118282120 | 2500 | 2495 | 2500 | 2495 | 3274 |
| 328 | 20240112 | 134300 | 3110113485 | 2495 | 2495 | 2500 | 2495 | 324 |
| 329 | 20240112 | 134200 | 3109305060 | 2500 | 2495 | 2500 | 2495 | 1553 |
| 330 | 20240112 | 134100 | 3105429425 | 2495 | 2495 | 2500 | 2495 | 1407 |
| 331 | 20240112 | 134000 | 3101916320 | 2495 | 2495 | 2500 | 2495 | 1422 |
| 332 | 20240112 | 133900 | 3098362930 | 2500 | 2500 | 2505 | 2495 | 5685 |
| 333 | 20240112 | 133800 | 3084152465 | 2505 | 2495 | 2505 | 2495 | 12802 |
| 334 | 20240112 | 133700 | 3052169900 | 2490 | 2490 | 2490 | 2490 | 2922 |
| 335 | 20240112 | 133600 | 3044894120 | 2490 | 2485 | 2490 | 2485 | 2783 |
| 336 | 20240112 | 133500 | 3037967365 | 2485 | 2490 | 2490 | 2485 | 1126 |
| 337 | 20240112 | 133400 | 3035169250 | 2490 | 2490 | 2490 | 2490 | 979 |
| 338 | 20240112 | 133300 | 3032731540 | 2490 | 2485 | 2490 | 2485 | 5559 |
| 339 | 20240112 | 133200 | 3018909235 | 2480 | 2480 | 2485 | 2480 | 3093 |
| 340 | 20240112 | 133100 | 3011233595 | 2475 | 2475 | 2475 | 2475 | 1 |
| 341 | 20240112 | 133000 | 3011231120 | 2475 | 2475 | 2475 | 2475 | 312 |
| 342 | 20240112 | 132900 | 3010458920 | 2475 | 2475 | 2475 | 2475 | 650 |
| 343 | 20240112 | 132800 | 3008850170 | 2475 | 2475 | 2475 | 2475 | 2285 |
| 344 | 20240112 | 132700 | 3003194795 | 2480 | 2480 | 2480 | 2480 | 30 |
| 345 | 20240112 | 132600 | 3003120395 | 2480 | 2480 | 2480 | 2480 | 2180 |
| 346 | 20240112 | 132500 | 2997713995 | 2480 | 2485 | 2485 | 2480 | 988 |
| 347 | 20240112 | 132400 | 2995261755 | 2480 | 2485 | 2485 | 2480 | 1402 |
| 348 | 20240112 | 132300 | 2991784290 | 2475 | 2480 | 2480 | 2475 | 234 |
| 349 | 20240112 | 132200 | 2991203995 | 2485 | 2480 | 2485 | 2480 | 1210 |
| 350 | 20240112 | 132100 | 2988203155 | 2485 | 2480 | 2485 | 2480 | 490 |
| 351 | 20240112 | 132000 | 2986987950 | 2475 | 2475 | 2475 | 2470 | 2258 |
| 352 | 20240112 | 131900 | 2981402650 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 353 | 20240112 | 131800 | 2978927650 | 2480 | 2480 | 2480 | 2480 | 1 |
| 354 | 20240112 | 131700 | 2978925170 | 2470 | 2470 | 2470 | 2470 | 0 |
| 355 | 20240112 | 131600 | 2978925170 | 2470 | 2475 | 2480 | 2470 | 1582 |
| 356 | 20240112 | 131500 | 2975001855 | 2475 | 2475 | 2475 | 2475 | 0 |
| 357 | 20240112 | 131400 | 2975001855 | 2475 | 2470 | 2475 | 2470 | 550 |
| 358 | 20240112 | 131300 | 2973640805 | 2465 | 2470 | 2470 | 2465 | 3336 |
| 359 | 20240112 | 131200 | 2965406900 | 2480 | 2480 | 2480 | 2480 | 504 |
| 360 | 20240112 | 131100 | 2964156980 | 2470 | 2475 | 2475 | 2470 | 179 |
| 361 | 20240112 | 131000 | 2963714840 | 2475 | 2475 | 2475 | 2475 | 47 |
| 362 | 20240112 | 130900 | 2963598515 | 2480 | 2480 | 2480 | 2480 | 68 |
| 363 | 20240112 | 130800 | 2963429875 | 2480 | 2480 | 2480 | 2480 | 2660 |
| 364 | 20240112 | 130700 | 2956833075 | 2480 | 2470 | 2480 | 2465 | 1575 |
| 365 | 20240112 | 130600 | 2952946660 | 2470 | 2470 | 2475 | 2470 | 705 |
| 366 | 20240112 | 130500 | 2951205295 | 2475 | 2475 | 2475 | 2475 | 1113 |
| 367 | 20240112 | 130400 | 2948450620 | 2475 | 2475 | 2475 | 2475 | 511 |
| 368 | 20240112 | 130300 | 2947185895 | 2465 | 2465 | 2475 | 2465 | 1398 |
| 369 | 20240112 | 130200 | 2943732825 | 2465 | 2465 | 2470 | 2465 | 1589 |
| 370 | 20240112 | 130100 | 2939810940 | 2465 | 2465 | 2465 | 2465 | 101 |
| 371 | 20240112 | 130000 | 2939561975 | 2465 | 2470 | 2470 | 2465 | 3342 |
| 372 | 20240112 | 125900 | 2931307255 | 2475 | 2475 | 2475 | 2475 | 202 |
| 373 | 20240112 | 125800 | 2930807305 | 2475 | 2475 | 2475 | 2475 | 0 |
| 374 | 20240112 | 125700 | 2930807305 | 2475 | 2470 | 2475 | 2470 | 891 |
| 375 | 20240112 | 125600 | 2928605285 | 2470 | 2470 | 2475 | 2470 | 7412 |
| 376 | 20240112 | 125500 | 2910297640 | 2475 | 2475 | 2475 | 2475 | 1777 |
| 377 | 20240112 | 125400 | 2905899565 | 2470 | 2470 | 2470 | 2470 | 2463 |
| 378 | 20240112 | 125300 | 2899815955 | 2470 | 2470 | 2470 | 2470 | 11234 |
| 379 | 20240112 | 125200 | 2872067975 | 2470 | 2470 | 2470 | 2470 | 20 |
| 380 | 20240112 | 125100 | 2872018575 | 2475 | 2475 | 2475 | 2475 | 3 |
| 381 | 20240112 | 125000 | 2872011150 | 2470 | 2470 | 2470 | 2470 | 100 |
| 382 | 20240112 | 124900 | 2871764150 | 2475 | 2480 | 2480 | 2475 | 13267 |
| 383 | 20240112 | 124800 | 2838927340 | 2480 | 2475 | 2480 | 2475 | 136 |
| 384 | 20240112 | 124700 | 2838590735 | 2475 | 2475 | 2475 | 2475 | 100 |
| 385 | 20240112 | 124600 | 2838343235 | 2475 | 2475 | 2475 | 2475 | 806 |
| 386 | 20240112 | 124500 | 2836348385 | 2475 | 2475 | 2475 | 2470 | 57 |
| 387 | 20240112 | 124400 | 2836207385 | 2475 | 2475 | 2475 | 2475 | 1308 |
| 388 | 20240112 | 124300 | 2832970085 | 2475 | 2475 | 2475 | 2475 | 200 |
| 389 | 20240112 | 124200 | 2832475085 | 2475 | 2475 | 2475 | 2475 | 3004 |
| 390 | 20240112 | 124100 | 2825040185 | 2480 | 2480 | 2480 | 2475 | 403 |
| 391 | 20240112 | 124000 | 2824042750 | 2480 | 2480 | 2480 | 2480 | 10 |
| 392 | 20240112 | 123900 | 2824017950 | 2480 | 2480 | 2480 | 2480 | 0 |
| 393 | 20240112 | 123800 | 2824017950 | 2480 | 2480 | 2480 | 2480 | 0 |
| 394 | 20240112 | 123700 | 2824017950 | 2480 | 2480 | 2480 | 2480 | 48 |
| 395 | 20240112 | 123600 | 2823898910 | 2480 | 2480 | 2480 | 2480 | 0 |
| 396 | 20240112 | 123500 | 2823898910 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 397 | 20240112 | 123400 | 2821418910 | 2480 | 2475 | 2480 | 2475 | 441 |
| 398 | 20240112 | 123300 | 2820327430 | 2480 | 2480 | 2480 | 2480 | 56 |
| 399 | 20240112 | 123200 | 2820188550 | 2480 | 2480 | 2480 | 2480 | 0 |
| 400 | 20240112 | 123100 | 2820188550 | 2480 | 2480 | 2480 | 2480 | 3030 |
| 401 | 20240112 | 123000 | 2812674150 | 2480 | 2480 | 2480 | 2480 | 624 |
| 402 | 20240112 | 122900 | 2811126630 | 2480 | 2480 | 2480 | 2480 | 0 |
| 403 | 20240112 | 122800 | 2811126630 | 2480 | 2480 | 2480 | 2480 | 1093 |
| 404 | 20240112 | 122700 | 2808415990 | 2485 | 2485 | 2485 | 2485 | 1 |
| 405 | 20240112 | 122600 | 2808413505 | 2485 | 2485 | 2485 | 2485 | 3 |
| 406 | 20240112 | 122500 | 2808406050 | 2485 | 2480 | 2485 | 2480 | 310 |
| 407 | 20240112 | 122400 | 2807637200 | 2485 | 2485 | 2485 | 2485 | 0 |
| 408 | 20240112 | 122300 | 2807637200 | 2485 | 2480 | 2485 | 2480 | 3694 |
| 409 | 20240112 | 122200 | 2798472635 | 2480 | 2480 | 2480 | 2480 | 2255 |
| 410 | 20240112 | 122100 | 2792880235 | 2475 | 2475 | 2475 | 2475 | 3000 |
| 411 | 20240112 | 122000 | 2785455235 | 2475 | 2475 | 2475 | 2475 | 0 |
| 412 | 20240112 | 121900 | 2785455235 | 2475 | 2480 | 2480 | 2475 | 281 |
| 413 | 20240112 | 121800 | 2784758655 | 2480 | 2480 | 2480 | 2480 | 12 |
| 414 | 20240112 | 121700 | 2784728895 | 2475 | 2475 | 2475 | 2475 | 0 |
| 415 | 20240112 | 121600 | 2784728895 | 2475 | 2480 | 2480 | 2475 | 1058 |
| 416 | 20240112 | 121500 | 2782105780 | 2480 | 2475 | 2480 | 2470 | 133 |
| 417 | 20240112 | 121400 | 2781777190 | 2475 | 2475 | 2475 | 2475 | 36 |
| 418 | 20240112 | 121300 | 2781688090 | 2475 | 2475 | 2480 | 2475 | 3728 |
| 419 | 20240112 | 121200 | 2772460785 | 2480 | 2480 | 2480 | 2480 | 2 |
| 420 | 20240112 | 121100 | 2772455825 | 2480 | 2480 | 2480 | 2475 | 18 |
| 421 | 20240112 | 121000 | 2772411260 | 2480 | 2480 | 2480 | 2480 | 3 |
| 422 | 20240112 | 120900 | 2772403820 | 2475 | 2485 | 2490 | 2475 | 515 |
| 423 | 20240112 | 120800 | 2771123960 | 2475 | 2480 | 2480 | 2475 | 217 |
| 424 | 20240112 | 120700 | 2770586160 | 2480 | 2480 | 2480 | 2480 | 20 |
| 425 | 20240112 | 120600 | 2770536560 | 2480 | 2480 | 2480 | 2480 | 1600 |
| 426 | 20240112 | 120500 | 2766568560 | 2475 | 2475 | 2475 | 2475 | 141 |
| 427 | 20240112 | 120400 | 2766219585 | 2475 | 2480 | 2480 | 2475 | 1266 |
| 428 | 20240112 | 120300 | 2763082260 | 2480 | 2480 | 2480 | 2480 | 111 |
| 429 | 20240112 | 120200 | 2762806980 | 2485 | 2480 | 2485 | 2480 | 818 |
| 430 | 20240112 | 120100 | 2760776925 | 2480 | 2480 | 2480 | 2480 | 126 |
| 431 | 20240112 | 120000 | 2760464445 | 2475 | 2475 | 2475 | 2475 | 39 |
| 432 | 20240112 | 115900 | 2760367920 | 2475 | 2475 | 2490 | 2475 | 117 |
| 433 | 20240112 | 115800 | 2760077595 | 2480 | 2485 | 2485 | 2480 | 1109 |
| 434 | 20240112 | 115700 | 2757322330 | 2485 | 2480 | 2485 | 2475 | 235 |
| 435 | 20240112 | 115600 | 2756739495 | 2480 | 2480 | 2480 | 2480 | 455 |
| 436 | 20240112 | 115500 | 2755611095 | 2485 | 2480 | 2485 | 2480 | 101 |
| 437 | 20240112 | 115400 | 2755360115 | 2485 | 2485 | 2485 | 2480 | 306 |
| 438 | 20240112 | 115300 | 2754599720 | 2480 | 2480 | 2480 | 2480 | 107 |
| 439 | 20240112 | 115200 | 2754334360 | 2480 | 2480 | 2480 | 2480 | 528 |
| 440 | 20240112 | 115100 | 2753024920 | 2485 | 2485 | 2485 | 2480 | 389 |
| 441 | 20240112 | 115000 | 2752060190 | 2475 | 2485 | 2485 | 2475 | 300 |
| 442 | 20240112 | 114900 | 2751317190 | 2475 | 2480 | 2480 | 2475 | 959 |
| 443 | 20240112 | 114800 | 2748940625 | 2485 | 2480 | 2485 | 2480 | 600 |
| 444 | 20240112 | 114700 | 2747452125 | 2480 | 2480 | 2480 | 2480 | 431 |
| 445 | 20240112 | 114600 | 2746383245 | 2480 | 2480 | 2480 | 2480 | 35 |
| 446 | 20240112 | 114500 | 2746296445 | 2480 | 2480 | 2485 | 2480 | 703 |
| 447 | 20240112 | 114400 | 2744553000 | 2480 | 2480 | 2480 | 2480 | 0 |
| 448 | 20240112 | 114300 | 2744553000 | 2480 | 2480 | 2480 | 2480 | 400 |
| 449 | 20240112 | 114200 | 2743561000 | 2480 | 2480 | 2480 | 2480 | 105 |
| 450 | 20240112 | 114100 | 2743300600 | 2480 | 2485 | 2485 | 2480 | 1212 |
| 451 | 20240112 | 114000 | 2740288840 | 2480 | 2480 | 2480 | 2480 | 200 |
| 452 | 20240112 | 113900 | 2739792840 | 2485 | 2485 | 2485 | 2485 | 40 |
| 453 | 20240112 | 113800 | 2739693440 | 2485 | 2480 | 2485 | 2475 | 10663 |
| 454 | 20240112 | 113700 | 2713246700 | 2490 | 2490 | 2490 | 2490 | 10 |
| 455 | 20240112 | 113600 | 2713221800 | 2490 | 2480 | 2490 | 2480 | 281 |
| 456 | 20240112 | 113500 | 2712524110 | 2480 | 2490 | 2490 | 2480 | 3177 |
| 457 | 20240112 | 113400 | 2704615150 | 2480 | 2490 | 2490 | 2480 | 149 |
| 458 | 20240112 | 113300 | 2704244370 | 2490 | 2490 | 2490 | 2485 | 10683 |
| 459 | 20240112 | 113200 | 2677652025 | 2490 | 2485 | 2490 | 2480 | 4678 |
| 460 | 20240112 | 113100 | 2666036730 | 2485 | 2480 | 2485 | 2480 | 123 |
| 461 | 20240112 | 113000 | 2665731575 | 2485 | 2475 | 2485 | 2475 | 21 |
| 462 | 20240112 | 112900 | 2665679590 | 2480 | 2480 | 2480 | 2480 | 0 |
| 463 | 20240112 | 112800 | 2665679590 | 2480 | 2470 | 2480 | 2470 | 19776 |
| 464 | 20240112 | 112700 | 2616701380 | 2475 | 2475 | 2475 | 2475 | 1677 |
| 465 | 20240112 | 112600 | 2612550805 | 2475 | 2475 | 2475 | 2475 | 25 |
| 466 | 20240112 | 112500 | 2612488930 | 2475 | 2480 | 2480 | 2475 | 101 |
| 467 | 20240112 | 112400 | 2612238950 | 2480 | 2480 | 2480 | 2480 | 10 |
| 468 | 20240112 | 112300 | 2612214150 | 2480 | 2475 | 2480 | 2470 | 2542 |
| 469 | 20240112 | 112200 | 2605922900 | 2475 | 2475 | 2475 | 2475 | 951 |
| 470 | 20240112 | 112100 | 2603569175 | 2475 | 2475 | 2475 | 2475 | 437 |
| 471 | 20240112 | 112000 | 2602487600 | 2475 | 2475 | 2475 | 2475 | 610 |
| 472 | 20240112 | 111900 | 2600977850 | 2475 | 2475 | 2475 | 2475 | 500 |
| 473 | 20240112 | 111800 | 2599740350 | 2475 | 2475 | 2475 | 2475 | 199 |
| 474 | 20240112 | 111700 | 2599247825 | 2480 | 2475 | 2480 | 2475 | 176 |
| 475 | 20240112 | 111600 | 2598812215 | 2475 | 2480 | 2480 | 2475 | 286 |
| 476 | 20240112 | 111500 | 2598104295 | 2480 | 2480 | 2480 | 2480 | 3204 |
| 477 | 20240112 | 111400 | 2590158375 | 2485 | 2470 | 2485 | 2470 | 2695 |
| 478 | 20240112 | 111300 | 2583486320 | 2470 | 2470 | 2470 | 2470 | 1 |
| 479 | 20240112 | 111200 | 2583483850 | 2470 | 2470 | 2470 | 2470 | 300 |
| 480 | 20240112 | 111100 | 2582742850 | 2470 | 2475 | 2475 | 2470 | 1116 |
| 481 | 20240112 | 111000 | 2579985875 | 2475 | 2475 | 2475 | 2475 | 188 |
| 482 | 20240112 | 110900 | 2579520575 | 2475 | 2475 | 2475 | 2475 | 0 |
| 483 | 20240112 | 110800 | 2579520575 | 2475 | 2475 | 2475 | 2475 | 1418 |
| 484 | 20240112 | 110700 | 2576011025 | 2475 | 2475 | 2475 | 2475 | 283 |
| 485 | 20240112 | 110600 | 2575310600 | 2475 | 2475 | 2475 | 2475 | 10 |
| 486 | 20240112 | 110500 | 2575285850 | 2475 | 2475 | 2475 | 2475 | 18 |
| 487 | 20240112 | 110400 | 2575241300 | 2475 | 2470 | 2475 | 2470 | 4037 |
| 488 | 20240112 | 110300 | 2565269630 | 2480 | 2480 | 2480 | 2475 | 2404 |
| 489 | 20240112 | 110200 | 2559319705 | 2480 | 2465 | 2480 | 2465 | 3110 |
| 490 | 20240112 | 110100 | 2551619455 | 2465 | 2465 | 2465 | 2465 | 1750 |
| 491 | 20240112 | 110000 | 2547305705 | 2470 | 2470 | 2470 | 2470 | 508 |
| 492 | 20240112 | 105900 | 2546050945 | 2470 | 2470 | 2470 | 2470 | 1035 |
| 493 | 20240112 | 105800 | 2543494495 | 2475 | 2465 | 2475 | 2465 | 25 |
| 494 | 20240112 | 105700 | 2543432690 | 2465 | 2475 | 2480 | 2465 | 11519 |
| 495 | 20240112 | 105600 | 2514868330 | 2475 | 2460 | 2475 | 2460 | 51 |
| 496 | 20240112 | 105500 | 2514742855 | 2455 | 2465 | 2465 | 2455 | 9333 |
| 497 | 20240112 | 105400 | 2491773285 | 2465 | 2470 | 2470 | 2465 | 1154 |
| 498 | 20240112 | 105300 | 2488924800 | 2470 | 2475 | 2475 | 2470 | 3543 |
| 499 | 20240112 | 105200 | 2480172480 | 2475 | 2475 | 2475 | 2475 | 26 |
| 500 | 20240112 | 105100 | 2480108130 | 2480 | 2475 | 2480 | 2475 | 309 |
| 501 | 20240112 | 105000 | 2479343305 | 2475 | 2470 | 2480 | 2470 | 6476 |
| 502 | 20240112 | 104900 | 2463315250 | 2470 | 2470 | 2470 | 2470 | 515 |
| 503 | 20240112 | 104800 | 2462043200 | 2470 | 2480 | 2480 | 2470 | 5694 |
| 504 | 20240112 | 104700 | 2447935635 | 2490 | 2480 | 2490 | 2475 | 1898 |
| 505 | 20240112 | 104600 | 2443233030 | 2480 | 2485 | 2485 | 2480 | 1169 |
| 506 | 20240112 | 104500 | 2440328215 | 2495 | 2495 | 2495 | 2490 | 315 |
| 507 | 20240112 | 104400 | 2439543350 | 2495 | 2490 | 2495 | 2485 | 7048 |
| 508 | 20240112 | 104300 | 2422014275 | 2490 | 2495 | 2495 | 2485 | 113 |
| 509 | 20240112 | 104200 | 2421733455 | 2500 | 2490 | 2500 | 2485 | 10656 |
| 510 | 20240112 | 104100 | 2395177330 | 2495 | 2490 | 2495 | 2490 | 22 |
| 511 | 20240112 | 104000 | 2395122545 | 2495 | 2495 | 2500 | 2490 | 6093 |
| 512 | 20240112 | 103900 | 2379920510 | 2495 | 2490 | 2495 | 2490 | 1638 |
| 513 | 20240112 | 103800 | 2375833850 | 2495 | 2490 | 2500 | 2490 | 3329 |
| 514 | 20240112 | 103700 | 2367528515 | 2490 | 2490 | 2495 | 2490 | 1665 |
| 515 | 20240112 | 103600 | 2363381660 | 2490 | 2490 | 2490 | 2490 | 2400 |
| 516 | 20240112 | 103500 | 2357405660 | 2480 | 2485 | 2490 | 2480 | 2308 |
| 517 | 20240112 | 103400 | 2351668795 | 2490 | 2485 | 2490 | 2485 | 544 |
| 518 | 20240112 | 103300 | 2350316185 | 2485 | 2480 | 2485 | 2480 | 903 |
| 519 | 20240112 | 103200 | 2348074245 | 2480 | 2485 | 2485 | 2480 | 41 |
| 520 | 20240112 | 103100 | 2347972415 | 2485 | 2480 | 2485 | 2480 | 2268 |
| 521 | 20240112 | 103000 | 2342338110 | 2485 | 2480 | 2485 | 2475 | 1206 |
| 522 | 20240112 | 102900 | 2339352835 | 2485 | 2480 | 2485 | 2470 | 5303 |
| 523 | 20240112 | 102800 | 2326198510 | 2470 | 2465 | 2475 | 2465 | 2878 |
| 524 | 20240112 | 102700 | 2319092200 | 2475 | 2465 | 2475 | 2460 | 2864 |
| 525 | 20240112 | 102600 | 2312036810 | 2465 | 2470 | 2470 | 2465 | 3289 |
| 526 | 20240112 | 102500 | 2303927860 | 2470 | 2470 | 2475 | 2470 | 263 |
| 527 | 20240112 | 102400 | 2303277550 | 2475 | 2475 | 2480 | 2475 | 1049 |
| 528 | 20240112 | 102300 | 2300681260 | 2480 | 2470 | 2480 | 2460 | 3394 |
| 529 | 20240112 | 102200 | 2292313520 | 2470 | 2480 | 2485 | 2470 | 3385 |
| 530 | 20240112 | 102100 | 2283919875 | 2480 | 2475 | 2480 | 2475 | 538 |
| 531 | 20240112 | 102000 | 2282588090 | 2475 | 2470 | 2475 | 2470 | 736 |
| 532 | 20240112 | 101900 | 2280769315 | 2470 | 2470 | 2470 | 2465 | 2778 |
| 533 | 20240112 | 101800 | 2273917475 | 2470 | 2465 | 2470 | 2465 | 2017 |
| 534 | 20240112 | 101700 | 2268943465 | 2465 | 2475 | 2480 | 2465 | 6568 |
| 535 | 20240112 | 101600 | 2252720475 | 2475 | 2480 | 2485 | 2475 | 1890 |
| 536 | 20240112 | 101500 | 2248034740 | 2480 | 2480 | 2480 | 2475 | 1483 |
| 537 | 20240112 | 101400 | 2244357750 | 2485 | 2480 | 2485 | 2480 | 1139 |
| 538 | 20240112 | 101300 | 2241531570 | 2480 | 2485 | 2485 | 2480 | 1145 |
| 539 | 20240112 | 101200 | 2238690875 | 2480 | 2490 | 2495 | 2480 | 5684 |
| 540 | 20240112 | 101100 | 2224565105 | 2495 | 2490 | 2495 | 2485 | 1954 |
| 541 | 20240112 | 101000 | 2219700885 | 2490 | 2485 | 2500 | 2480 | 4302 |
| 542 | 20240112 | 100900 | 2208970965 | 2485 | 2470 | 2485 | 2465 | 3886 |
| 543 | 20240112 | 100800 | 2199371935 | 2470 | 2480 | 2480 | 2465 | 13526 |
| 544 | 20240112 | 100700 | 2165957975 | 2480 | 2475 | 2480 | 2475 | 4141 |
| 545 | 20240112 | 100600 | 2155700725 | 2480 | 2480 | 2480 | 2475 | 8427 |
| 546 | 20240112 | 100500 | 2134820200 | 2480 | 2495 | 2495 | 2480 | 7816 |
| 547 | 20240112 | 100400 | 2115411410 | 2485 | 2490 | 2495 | 2485 | 13265 |
| 548 | 20240112 | 100300 | 2082429050 | 2495 | 2490 | 2505 | 2490 | 13642 |
| 549 | 20240112 | 100200 | 2048377105 | 2495 | 2500 | 2505 | 2485 | 9375 |
| 550 | 20240112 | 100100 | 2025018755 | 2500 | 2510 | 2515 | 2500 | 24677 |
| 551 | 20240112 | 100000 | 1963294445 | 2515 | 2510 | 2515 | 2495 | 31174 |
| 552 | 20240112 | 095900 | 1885346865 | 2505 | 2525 | 2525 | 2505 | 58216 |
| 553 | 20240112 | 095800 | 1738822700 | 2525 | 2525 | 2545 | 2510 | 58594 |
| 554 | 20240112 | 095700 | 1590614020 | 2525 | 2540 | 2555 | 2510 | 85558 |
| 555 | 20240112 | 095600 | 1374053460 | 2545 | 2505 | 2560 | 2495 | 108304 |
| 556 | 20240112 | 095500 | 1100274845 | 2505 | 2500 | 2505 | 2495 | 27526 |
| 557 | 20240112 | 095400 | 1031474730 | 2495 | 2490 | 2500 | 2485 | 25280 |
| 558 | 20240112 | 095300 | 968450675 | 2490 | 2480 | 2490 | 2480 | 7031 |
| 559 | 20240112 | 095200 | 950963990 | 2480 | 2485 | 2485 | 2480 | 1071 |
| 560 | 20240112 | 095100 | 948302960 | 2485 | 2485 | 2490 | 2480 | 12784 |
| 561 | 20240112 | 095000 | 916538000 | 2485 | 2480 | 2490 | 2480 | 23887 |
| 562 | 20240112 | 094900 | 857178655 | 2480 | 2475 | 2485 | 2470 | 4548 |
| 563 | 20240112 | 094800 | 845912800 | 2470 | 2470 | 2470 | 2465 | 4070 |
| 564 | 20240112 | 094700 | 835867560 | 2470 | 2475 | 2475 | 2465 | 8285 |
| 565 | 20240112 | 094600 | 815396450 | 2460 | 2470 | 2475 | 2460 | 13237 |
| 566 | 20240112 | 094500 | 782698280 | 2470 | 2485 | 2485 | 2465 | 10430 |
| 567 | 20240112 | 094400 | 756833080 | 2485 | 2470 | 2485 | 2470 | 33991 |
| 568 | 20240112 | 094300 | 672566685 | 2470 | 2460 | 2470 | 2460 | 4247 |
| 569 | 20240112 | 094200 | 662096665 | 2460 | 2460 | 2465 | 2460 | 1477 |
| 570 | 20240112 | 094100 | 658459170 | 2460 | 2460 | 2460 | 2455 | 12002 |
| 571 | 20240112 | 094000 | 628939250 | 2465 | 2465 | 2465 | 2465 | 688 |
| 572 | 20240112 | 093900 | 627243330 | 2460 | 2465 | 2475 | 2460 | 9756 |
| 573 | 20240112 | 093800 | 603144650 | 2465 | 2455 | 2465 | 2455 | 8916 |
| 574 | 20240112 | 093700 | 581211865 | 2455 | 2455 | 2460 | 2450 | 1684 |
| 575 | 20240112 | 093600 | 577078395 | 2455 | 2455 | 2455 | 2455 | 2258 |
| 576 | 20240112 | 093500 | 571535005 | 2455 | 2455 | 2455 | 2455 | 119 |
| 577 | 20240112 | 093400 | 571242860 | 2450 | 2460 | 2460 | 2450 | 3675 |
| 578 | 20240112 | 093300 | 562228270 | 2455 | 2460 | 2460 | 2455 | 1608 |
| 579 | 20240112 | 093200 | 558279490 | 2455 | 2470 | 2475 | 2455 | 17824 |
| 580 | 20240112 | 093100 | 514389810 | 2470 | 2460 | 2470 | 2460 | 4882 |
| 581 | 20240112 | 093000 | 502351570 | 2465 | 2470 | 2470 | 2465 | 2130 |
| 582 | 20240112 | 092900 | 497101070 | 2470 | 2480 | 2480 | 2465 | 9246 |
| 583 | 20240112 | 092800 | 474250385 | 2465 | 2465 | 2485 | 2465 | 23592 |
| 584 | 20240112 | 092700 | 415827675 | 2470 | 2460 | 2470 | 2460 | 7041 |
| 585 | 20240112 | 092600 | 398444875 | 2465 | 2460 | 2465 | 2460 | 2908 |
| 586 | 20240112 | 092500 | 391277300 | 2455 | 2465 | 2470 | 2455 | 883 |
| 587 | 20240112 | 092400 | 389099435 | 2465 | 2445 | 2465 | 2445 | 13070 |
| 588 | 20240112 | 092300 | 356950505 | 2445 | 2445 | 2445 | 2440 | 5450 |
| 589 | 20240112 | 092200 | 343625335 | 2445 | 2445 | 2445 | 2445 | 3613 |
| 590 | 20240112 | 092100 | 334791550 | 2445 | 2455 | 2455 | 2445 | 7839 |
| 591 | 20240112 | 092000 | 315610350 | 2450 | 2455 | 2455 | 2450 | 1043 |
| 592 | 20240112 | 091900 | 313050055 | 2455 | 2455 | 2455 | 2450 | 2399 |
| 593 | 20240112 | 091800 | 307162120 | 2450 | 2450 | 2455 | 2445 | 2187 |
| 594 | 20240112 | 091700 | 301806465 | 2450 | 2450 | 2450 | 2445 | 898 |
| 595 | 20240112 | 091600 | 299606370 | 2450 | 2450 | 2450 | 2450 | 2051 |
| 596 | 20240112 | 091500 | 294581420 | 2450 | 2450 | 2450 | 2445 | 3502 |
| 597 | 20240112 | 091400 | 286007745 | 2455 | 2455 | 2455 | 2450 | 6521 |
| 598 | 20240112 | 091300 | 270026590 | 2450 | 2460 | 2460 | 2450 | 5503 |
| 599 | 20240112 | 091200 | 256512680 | 2460 | 2460 | 2465 | 2460 | 10093 |
| 600 | 20240112 | 091100 | 231675100 | 2455 | 2460 | 2465 | 2455 | 9892 |
| 601 | 20240112 | 091000 | 207342670 | 2455 | 2450 | 2455 | 2450 | 4323 |
| 602 | 20240112 | 090900 | 196735945 | 2450 | 2450 | 2455 | 2450 | 2908 |
| 603 | 20240112 | 090800 | 189610095 | 2450 | 2455 | 2455 | 2445 | 5234 |
| 604 | 20240112 | 090700 | 176789810 | 2455 | 2450 | 2455 | 2450 | 6501 |
| 605 | 20240112 | 090600 | 160846895 | 2450 | 2460 | 2460 | 2450 | 5185 |
| 606 | 20240112 | 090500 | 148143525 | 2455 | 2450 | 2455 | 2450 | 7234 |
| 607 | 20240112 | 090400 | 130409080 | 2460 | 2455 | 2460 | 2450 | 5639 |
| 608 | 20240112 | 090300 | 116554525 | 2445 | 2440 | 2450 | 2440 | 3881 |
| 609 | 20240112 | 090200 | 107053435 | 2450 | 2445 | 2455 | 2435 | 12676 |
| 610 | 20240112 | 090100 | 76127270 | 2450 | 2455 | 2460 | 2445 | 3306 |
| 611 | 20240112 | 090000 | 68011715 | 2455 | 2450 | 2460 | 2450 | 26772 |