28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 3 | 20240102 | 192900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20240102 | 192800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20240102 | 192700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20240102 | 192600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20240102 | 192500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20240102 | 192400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20240102 | 192300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20240102 | 192200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20240102 | 192100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20240102 | 192000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20240102 | 191900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20240102 | 191800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20240102 | 191700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20240102 | 191600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20240102 | 191500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20240102 | 191400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20240102 | 191300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20240102 | 191200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20240102 | 191100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20240102 | 191000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20240102 | 190900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20240102 | 190800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20240102 | 190700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20240102 | 190600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20240102 | 190500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20240102 | 190400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20240102 | 190300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20240102 | 190200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20240102 | 190100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20240102 | 190000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 33 | 20240102 | 185900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20240102 | 185800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20240102 | 185700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20240102 | 185600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20240102 | 185500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20240102 | 185400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20240102 | 185300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20240102 | 185200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20240102 | 185100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20240102 | 185000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20240102 | 184900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20240102 | 184800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20240102 | 184700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20240102 | 184600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20240102 | 184500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20240102 | 184400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20240102 | 184300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20240102 | 184200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20240102 | 184100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20240102 | 184000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20240102 | 183900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20240102 | 183800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20240102 | 183700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20240102 | 183600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20240102 | 183500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20240102 | 183400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20240102 | 183300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20240102 | 183200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20240102 | 183100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20240102 | 183000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 63 | 20240102 | 182900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20240102 | 182800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20240102 | 182700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20240102 | 182600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20240102 | 182500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20240102 | 182400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20240102 | 182300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20240102 | 182200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20240102 | 182100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20240102 | 182000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20240102 | 181900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20240102 | 181800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20240102 | 181700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20240102 | 181600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20240102 | 181500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20240102 | 181400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20240102 | 181300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20240102 | 181200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20240102 | 181100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20240102 | 181000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20240102 | 180900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20240102 | 180800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20240102 | 180700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20240102 | 180600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20240102 | 180500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20240102 | 180400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20240102 | 180300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20240102 | 180200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20240102 | 180100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20240102 | 180000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 93 | 20240102 | 175900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20240102 | 175800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20240102 | 175700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20240102 | 175600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20240102 | 175500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20240102 | 175400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20240102 | 175300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20240102 | 175200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20240102 | 175100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20240102 | 175000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20240102 | 174900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20240102 | 174800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20240102 | 174700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20240102 | 174600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20240102 | 174500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20240102 | 174400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20240102 | 174300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20240102 | 174200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20240102 | 174100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20240102 | 174000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20240102 | 173900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20240102 | 173800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20240102 | 173700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20240102 | 173600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20240102 | 173500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20240102 | 173400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20240102 | 173300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20240102 | 173200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20240102 | 173100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20240102 | 173000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 123 | 20240102 | 172900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20240102 | 172800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20240102 | 172700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20240102 | 172600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20240102 | 172500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20240102 | 172400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20240102 | 172300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20240102 | 172200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20240102 | 172100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20240102 | 172000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20240102 | 171900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20240102 | 171800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20240102 | 171700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20240102 | 171600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20240102 | 171500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20240102 | 171400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20240102 | 171300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20240102 | 171200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20240102 | 171100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20240102 | 171000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20240102 | 170900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20240102 | 170800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20240102 | 170700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20240102 | 170600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20240102 | 170500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20240102 | 170400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20240102 | 170300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20240102 | 170200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20240102 | 170100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20240102 | 170000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 153 | 20240102 | 165900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20240102 | 165800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20240102 | 165700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20240102 | 165600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20240102 | 165500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20240102 | 165400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20240102 | 165300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20240102 | 165200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20240102 | 165100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20240102 | 165000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20240102 | 164900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20240102 | 164800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20240102 | 164700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20240102 | 164600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20240102 | 164500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20240102 | 164400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20240102 | 164300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20240102 | 164200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20240102 | 164100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20240102 | 164000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20240102 | 163900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20240102 | 163800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20240102 | 163700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20240102 | 163600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20240102 | 163500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20240102 | 163400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20240102 | 163300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20240102 | 163200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20240102 | 163100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20240102 | 163000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 183 | 20240102 | 162900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20240102 | 162800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20240102 | 162700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20240102 | 162600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20240102 | 162500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20240102 | 162400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20240102 | 162300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20240102 | 162200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20240102 | 162100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20240102 | 162000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20240102 | 161900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20240102 | 161800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20240102 | 161700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20240102 | 161600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20240102 | 161500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20240102 | 161400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20240102 | 161300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20240102 | 161200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20240102 | 161100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20240102 | 161000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20240102 | 160900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20240102 | 160800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20240102 | 160700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20240102 | 160600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20240102 | 160500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20240102 | 160400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20240102 | 160300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20240102 | 160200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20240102 | 160100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20240102 | 160000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 3043 |
| 213 | 20240102 | 155900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20240102 | 155800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20240102 | 155700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20240102 | 155600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20240102 | 155500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20240102 | 155400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20240102 | 155300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20240102 | 155200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20240102 | 155100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20240102 | 155000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 223 | 20240102 | 154900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 224 | 20240102 | 154800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 225 | 20240102 | 154700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 226 | 20240102 | 154600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20240102 | 154500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 228 | 20240102 | 154400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 229 | 20240102 | 154300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 230 | 20240102 | 154200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 231 | 20240102 | 154100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 232 | 20240102 | 154000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 233 | 20240102 | 153900 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 234 | 20240102 | 153800 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 235 | 20240102 | 153700 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 236 | 20240102 | 153600 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 237 | 20240102 | 153500 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 238 | 20240102 | 153400 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 239 | 20240102 | 153300 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 240 | 20240102 | 153200 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 241 | 20240102 | 153100 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 0 |
| 242 | 20240102 | 153000 | 1318846825 | 2225 | 2225 | 2225 | 2225 | 6086 |
| 243 | 20240102 | 152900 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 244 | 20240102 | 152800 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 245 | 20240102 | 152700 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 246 | 20240102 | 152600 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 247 | 20240102 | 152500 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 248 | 20240102 | 152400 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 249 | 20240102 | 152300 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 250 | 20240102 | 152200 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 251 | 20240102 | 152100 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 252 | 20240102 | 152000 | 1312076150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 253 | 20240102 | 151900 | 1312076150 | 2225 | 2220 | 2225 | 2215 | 12927 |
| 254 | 20240102 | 151800 | 1283320810 | 2220 | 2220 | 2220 | 2210 | 11205 |
| 255 | 20240102 | 151700 | 1258521740 | 2225 | 2220 | 2225 | 2220 | 3210 |
| 256 | 20240102 | 151600 | 1251390465 | 2220 | 2215 | 2220 | 2210 | 995 |
| 257 | 20240102 | 151500 | 1249186015 | 2220 | 2205 | 2220 | 2205 | 15644 |
| 258 | 20240102 | 151400 | 1214534080 | 2205 | 2205 | 2205 | 2205 | 5350 |
| 259 | 20240102 | 151300 | 1202737330 | 2205 | 2205 | 2205 | 2205 | 2331 |
| 260 | 20240102 | 151200 | 1197597475 | 2210 | 2205 | 2215 | 2200 | 5414 |
| 261 | 20240102 | 151100 | 1185647415 | 2200 | 2200 | 2210 | 2195 | 8522 |
| 262 | 20240102 | 151000 | 1166862230 | 2200 | 2200 | 2200 | 2195 | 13305 |
| 263 | 20240102 | 150900 | 1137598730 | 2200 | 2195 | 2200 | 2195 | 13269 |
| 264 | 20240102 | 150800 | 1108448465 | 2195 | 2185 | 2195 | 2180 | 16842 |
| 265 | 20240102 | 150700 | 1071577730 | 2185 | 2180 | 2185 | 2180 | 3359 |
| 266 | 20240102 | 150600 | 1064255105 | 2175 | 2175 | 2180 | 2175 | 10975 |
| 267 | 20240102 | 150500 | 1040384475 | 2175 | 2175 | 2175 | 2175 | 1232 |
| 268 | 20240102 | 150400 | 1037704875 | 2170 | 2160 | 2170 | 2160 | 5401 |
| 269 | 20240102 | 150300 | 1025988245 | 2170 | 2175 | 2175 | 2160 | 1340 |
| 270 | 20240102 | 150200 | 1023080800 | 2170 | 2170 | 2170 | 2170 | 3400 |
| 271 | 20240102 | 150100 | 1015702800 | 2170 | 2170 | 2175 | 2170 | 10438 |
| 272 | 20240102 | 150000 | 993021990 | 2170 | 2165 | 2170 | 2165 | 5176 |
| 273 | 20240102 | 145900 | 981815940 | 2165 | 2160 | 2165 | 2160 | 2127 |
| 274 | 20240102 | 145800 | 977221610 | 2155 | 2160 | 2160 | 2155 | 151 |
| 275 | 20240102 | 145700 | 976896200 | 2160 | 2160 | 2160 | 2160 | 1442 |
| 276 | 20240102 | 145600 | 973781480 | 2160 | 2160 | 2160 | 2160 | 130 |
| 277 | 20240102 | 145500 | 973500680 | 2160 | 2160 | 2160 | 2160 | 3687 |
| 278 | 20240102 | 145400 | 965536760 | 2160 | 2160 | 2160 | 2160 | 2 |
| 279 | 20240102 | 145300 | 965532440 | 2155 | 2150 | 2155 | 2150 | 7482 |
| 280 | 20240102 | 145200 | 949418405 | 2150 | 2150 | 2150 | 2150 | 410 |
| 281 | 20240102 | 145100 | 948536905 | 2145 | 2145 | 2145 | 2145 | 50 |
| 282 | 20240102 | 145000 | 948429655 | 2150 | 2150 | 2150 | 2145 | 12432 |
| 283 | 20240102 | 144900 | 921707855 | 2145 | 2150 | 2150 | 2145 | 3254 |
| 284 | 20240102 | 144800 | 914714255 | 2145 | 2140 | 2145 | 2140 | 2564 |
| 285 | 20240102 | 144700 | 909222935 | 2135 | 2135 | 2135 | 2135 | 100 |
| 286 | 20240102 | 144600 | 909009435 | 2135 | 2135 | 2135 | 2135 | 0 |
| 287 | 20240102 | 144500 | 909009435 | 2135 | 2135 | 2135 | 2135 | 0 |
| 288 | 20240102 | 144400 | 909009435 | 2135 | 2135 | 2135 | 2135 | 9 |
| 289 | 20240102 | 144300 | 908990220 | 2135 | 2135 | 2135 | 2135 | 15 |
| 290 | 20240102 | 144200 | 908958195 | 2140 | 2140 | 2140 | 2140 | 0 |
| 291 | 20240102 | 144100 | 908958195 | 2140 | 2135 | 2140 | 2135 | 105 |
| 292 | 20240102 | 144000 | 908733995 | 2135 | 2135 | 2135 | 2135 | 0 |
| 293 | 20240102 | 143900 | 908733995 | 2135 | 2135 | 2135 | 2135 | 38 |
| 294 | 20240102 | 143800 | 908652865 | 2135 | 2140 | 2140 | 2135 | 2632 |
| 295 | 20240102 | 143700 | 903020685 | 2140 | 2140 | 2140 | 2140 | 1550 |
| 296 | 20240102 | 143600 | 899703685 | 2140 | 2140 | 2140 | 2140 | 200 |
| 297 | 20240102 | 143500 | 899275685 | 2140 | 2140 | 2140 | 2140 | 2394 |
| 298 | 20240102 | 143400 | 894152525 | 2145 | 2145 | 2145 | 2145 | 3005 |
| 299 | 20240102 | 143300 | 887706800 | 2145 | 2145 | 2145 | 2145 | 195 |
| 300 | 20240102 | 143200 | 887288525 | 2150 | 2150 | 2150 | 2150 | 1 |
| 301 | 20240102 | 143100 | 887286375 | 2150 | 2150 | 2155 | 2150 | 1444 |
| 302 | 20240102 | 143000 | 884181755 | 2155 | 2155 | 2155 | 2155 | 14 |
| 303 | 20240102 | 142900 | 884151585 | 2155 | 2155 | 2155 | 2155 | 150 |
| 304 | 20240102 | 142800 | 883828335 | 2155 | 2155 | 2155 | 2155 | 2 |
| 305 | 20240102 | 142700 | 883824025 | 2150 | 2150 | 2150 | 2150 | 70 |
| 306 | 20240102 | 142600 | 883673525 | 2150 | 2150 | 2150 | 2150 | 9640 |
| 307 | 20240102 | 142500 | 862947525 | 2145 | 2145 | 2145 | 2145 | 1905 |
| 308 | 20240102 | 142400 | 858861300 | 2145 | 2140 | 2145 | 2140 | 1052 |
| 309 | 20240102 | 142300 | 856608315 | 2140 | 2140 | 2140 | 2140 | 839 |
| 310 | 20240102 | 142200 | 854812855 | 2135 | 2135 | 2135 | 2135 | 0 |
| 311 | 20240102 | 142100 | 854812855 | 2135 | 2135 | 2135 | 2135 | 0 |
| 312 | 20240102 | 142000 | 854812855 | 2135 | 2135 | 2135 | 2135 | 0 |
| 313 | 20240102 | 141900 | 854812855 | 2135 | 2135 | 2135 | 2135 | 0 |
| 314 | 20240102 | 141800 | 854812855 | 2135 | 2135 | 2135 | 2135 | 357 |
| 315 | 20240102 | 141700 | 854050660 | 2140 | 2140 | 2140 | 2140 | 45 |
| 316 | 20240102 | 141600 | 853954360 | 2140 | 2140 | 2140 | 2140 | 55 |
| 317 | 20240102 | 141500 | 853836660 | 2135 | 2135 | 2135 | 2135 | 2 |
| 318 | 20240102 | 141400 | 853832390 | 2145 | 2145 | 2145 | 2145 | 50 |
| 319 | 20240102 | 141300 | 853725140 | 2135 | 2135 | 2135 | 2135 | 0 |
| 320 | 20240102 | 141200 | 853725140 | 2135 | 2135 | 2135 | 2135 | 2000 |
| 321 | 20240102 | 141100 | 849455140 | 2135 | 2135 | 2135 | 2135 | 0 |
| 322 | 20240102 | 141000 | 849455140 | 2135 | 2135 | 2135 | 2135 | 50 |
| 323 | 20240102 | 140900 | 849348390 | 2130 | 2130 | 2130 | 2130 | 1 |
| 324 | 20240102 | 140800 | 849346260 | 2135 | 2135 | 2135 | 2135 | 1208 |
| 325 | 20240102 | 140700 | 846767180 | 2130 | 2130 | 2130 | 2130 | 0 |
| 326 | 20240102 | 140600 | 846767180 | 2130 | 2130 | 2130 | 2130 | 487 |
| 327 | 20240102 | 140500 | 845729870 | 2125 | 2125 | 2130 | 2125 | 452 |
| 328 | 20240102 | 140400 | 844767125 | 2125 | 2125 | 2130 | 2125 | 104 |
| 329 | 20240102 | 140300 | 844546050 | 2125 | 2125 | 2125 | 2125 | 4 |
| 330 | 20240102 | 140200 | 844537550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 331 | 20240102 | 140100 | 844537550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 332 | 20240102 | 140000 | 844537550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 333 | 20240102 | 135900 | 844537550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 334 | 20240102 | 135800 | 844537550 | 2125 | 2125 | 2125 | 2125 | 11 |
| 335 | 20240102 | 135700 | 844514175 | 2125 | 2125 | 2125 | 2125 | 4 |
| 336 | 20240102 | 135600 | 844505675 | 2130 | 2130 | 2130 | 2130 | 50 |
| 337 | 20240102 | 135500 | 844399175 | 2125 | 2125 | 2125 | 2125 | 0 |
| 338 | 20240102 | 135400 | 844399175 | 2125 | 2125 | 2125 | 2125 | 0 |
| 339 | 20240102 | 135300 | 844399175 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 340 | 20240102 | 135200 | 842274175 | 2125 | 2130 | 2130 | 2125 | 1892 |
| 341 | 20240102 | 135100 | 838244225 | 2130 | 2130 | 2130 | 2130 | 1000 |
| 342 | 20240102 | 135000 | 836114225 | 2125 | 2125 | 2125 | 2125 | 1200 |
| 343 | 20240102 | 134900 | 833564225 | 2125 | 2125 | 2125 | 2125 | 3000 |
| 344 | 20240102 | 134800 | 827189225 | 2130 | 2125 | 2130 | 2125 | 1110 |
| 345 | 20240102 | 134700 | 824829925 | 2120 | 2120 | 2120 | 2120 | 7 |
| 346 | 20240102 | 134600 | 824815085 | 2120 | 2130 | 2130 | 2120 | 1900 |
| 347 | 20240102 | 134500 | 820774770 | 2130 | 2130 | 2130 | 2130 | 0 |
| 348 | 20240102 | 134400 | 820774770 | 2130 | 2135 | 2135 | 2130 | 7 |
| 349 | 20240102 | 134300 | 820759835 | 2145 | 2145 | 2145 | 2145 | 8 |
| 350 | 20240102 | 134200 | 820742675 | 2130 | 2140 | 2140 | 2130 | 30 |
| 351 | 20240102 | 134100 | 820678735 | 2140 | 2140 | 2140 | 2140 | 93 |
| 352 | 20240102 | 134000 | 820479715 | 2140 | 2140 | 2140 | 2140 | 7 |
| 353 | 20240102 | 133900 | 820464735 | 2135 | 2135 | 2135 | 2135 | 127 |
| 354 | 20240102 | 133800 | 820193590 | 2130 | 2130 | 2130 | 2130 | 0 |
| 355 | 20240102 | 133700 | 820193590 | 2130 | 2130 | 2130 | 2130 | 0 |
| 356 | 20240102 | 133600 | 820193590 | 2130 | 2130 | 2130 | 2130 | 15 |
| 357 | 20240102 | 133500 | 820161640 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 358 | 20240102 | 133400 | 818036640 | 2125 | 2135 | 2135 | 2125 | 3 |
| 359 | 20240102 | 133300 | 818030255 | 2125 | 2125 | 2125 | 2125 | 2 |
| 360 | 20240102 | 133200 | 818026005 | 2135 | 2125 | 2135 | 2125 | 4 |
| 361 | 20240102 | 133100 | 818017485 | 2125 | 2125 | 2125 | 2125 | 4 |
| 362 | 20240102 | 133000 | 818008985 | 2125 | 2125 | 2125 | 2125 | 0 |
| 363 | 20240102 | 132900 | 818008985 | 2125 | 2135 | 2135 | 2125 | 3 |
| 364 | 20240102 | 132800 | 818002600 | 2125 | 2135 | 2135 | 2125 | 105 |
| 365 | 20240102 | 132700 | 817778955 | 2130 | 2130 | 2135 | 2120 | 4505 |
| 366 | 20240102 | 132600 | 808206690 | 2135 | 2135 | 2135 | 2130 | 1509 |
| 367 | 20240102 | 132500 | 804985010 | 2135 | 2135 | 2135 | 2135 | 0 |
| 368 | 20240102 | 132400 | 804985010 | 2135 | 2135 | 2140 | 2135 | 891 |
| 369 | 20240102 | 132300 | 803079725 | 2135 | 2140 | 2140 | 2135 | 695 |
| 370 | 20240102 | 132200 | 801592435 | 2145 | 2150 | 2150 | 2145 | 2251 |
| 371 | 20240102 | 132100 | 796763840 | 2150 | 2145 | 2150 | 2145 | 345 |
| 372 | 20240102 | 132000 | 796022190 | 2145 | 2145 | 2145 | 2145 | 0 |
| 373 | 20240102 | 131900 | 796022190 | 2145 | 2145 | 2145 | 2145 | 20 |
| 374 | 20240102 | 131800 | 795979290 | 2145 | 2145 | 2145 | 2145 | 5 |
| 375 | 20240102 | 131700 | 795968565 | 2145 | 2145 | 2145 | 2145 | 4 |
| 376 | 20240102 | 131600 | 795959985 | 2150 | 2150 | 2150 | 2150 | 1 |
| 377 | 20240102 | 131500 | 795957835 | 2145 | 2145 | 2145 | 2145 | 0 |
| 378 | 20240102 | 131400 | 795957835 | 2145 | 2140 | 2145 | 2140 | 241 |
| 379 | 20240102 | 131300 | 795440895 | 2140 | 2140 | 2140 | 2140 | 2112 |
| 380 | 20240102 | 131200 | 790921215 | 2140 | 2140 | 2140 | 2140 | 250 |
| 381 | 20240102 | 131100 | 790386215 | 2140 | 2140 | 2140 | 2140 | 82 |
| 382 | 20240102 | 131000 | 790210735 | 2145 | 2145 | 2145 | 2145 | 181 |
| 383 | 20240102 | 130900 | 789822490 | 2145 | 2145 | 2145 | 2145 | 0 |
| 384 | 20240102 | 130800 | 789822490 | 2145 | 2145 | 2145 | 2145 | 1018 |
| 385 | 20240102 | 130700 | 787638880 | 2150 | 2150 | 2150 | 2150 | 1 |
| 386 | 20240102 | 130600 | 787636730 | 2150 | 2150 | 2150 | 2150 | 353 |
| 387 | 20240102 | 130500 | 786877780 | 2145 | 2145 | 2145 | 2145 | 11 |
| 388 | 20240102 | 130400 | 786854185 | 2145 | 2145 | 2145 | 2145 | 0 |
| 389 | 20240102 | 130300 | 786854185 | 2145 | 2145 | 2145 | 2145 | 59 |
| 390 | 20240102 | 130200 | 786727630 | 2140 | 2140 | 2140 | 2140 | 0 |
| 391 | 20240102 | 130100 | 786727630 | 2140 | 2140 | 2140 | 2140 | 0 |
| 392 | 20240102 | 130000 | 786727630 | 2140 | 2140 | 2145 | 2140 | 786 |
| 393 | 20240102 | 125900 | 785041680 | 2145 | 2145 | 2145 | 2145 | 2942 |
| 394 | 20240102 | 125800 | 778731090 | 2145 | 2145 | 2145 | 2145 | 300 |
| 395 | 20240102 | 125700 | 778087590 | 2145 | 2145 | 2145 | 2145 | 0 |
| 396 | 20240102 | 125600 | 778087590 | 2145 | 2145 | 2145 | 2145 | 205 |
| 397 | 20240102 | 125500 | 777647865 | 2145 | 2145 | 2145 | 2145 | 546 |
| 398 | 20240102 | 125400 | 776476695 | 2145 | 2145 | 2145 | 2145 | 1 |
| 399 | 20240102 | 125300 | 776474550 | 2150 | 2150 | 2150 | 2150 | 0 |
| 400 | 20240102 | 125200 | 776474550 | 2150 | 2150 | 2150 | 2150 | 1 |
| 401 | 20240102 | 125100 | 776472400 | 2145 | 2150 | 2150 | 2145 | 160 |
| 402 | 20240102 | 125000 | 776128650 | 2150 | 2150 | 2150 | 2150 | 1 |
| 403 | 20240102 | 124900 | 776126500 | 2150 | 2150 | 2150 | 2150 | 0 |
| 404 | 20240102 | 124800 | 776126500 | 2150 | 2150 | 2150 | 2150 | 0 |
| 405 | 20240102 | 124700 | 776126500 | 2150 | 2150 | 2150 | 2150 | 1028 |
| 406 | 20240102 | 124600 | 773916300 | 2150 | 2150 | 2150 | 2150 | 0 |
| 407 | 20240102 | 124500 | 773916300 | 2150 | 2150 | 2150 | 2150 | 0 |
| 408 | 20240102 | 124400 | 773916300 | 2150 | 2150 | 2150 | 2150 | 4647 |
| 409 | 20240102 | 124300 | 763925250 | 2150 | 2150 | 2150 | 2150 | 300 |
| 410 | 20240102 | 124200 | 763280250 | 2150 | 2150 | 2150 | 2150 | 208 |
| 411 | 20240102 | 124100 | 762833050 | 2150 | 2150 | 2150 | 2150 | 0 |
| 412 | 20240102 | 124000 | 762833050 | 2150 | 2150 | 2150 | 2150 | 1 |
| 413 | 20240102 | 123900 | 762830900 | 2150 | 2150 | 2150 | 2150 | 776 |
| 414 | 20240102 | 123800 | 761162500 | 2150 | 2145 | 2150 | 2145 | 436 |
| 415 | 20240102 | 123700 | 760225800 | 2140 | 2150 | 2150 | 2140 | 1500 |
| 416 | 20240102 | 123600 | 757005800 | 2150 | 2150 | 2150 | 2150 | 27 |
| 417 | 20240102 | 123500 | 756947750 | 2150 | 2150 | 2150 | 2150 | 567 |
| 418 | 20240102 | 123400 | 755728700 | 2150 | 2150 | 2150 | 2150 | 900 |
| 419 | 20240102 | 123300 | 753793700 | 2150 | 2150 | 2150 | 2150 | 1156 |
| 420 | 20240102 | 123200 | 751308300 | 2150 | 2135 | 2150 | 2135 | 36675 |
| 421 | 20240102 | 123100 | 672768295 | 2135 | 2135 | 2135 | 2135 | 13 |
| 422 | 20240102 | 123000 | 672740540 | 2130 | 2130 | 2130 | 2130 | 0 |
| 423 | 20240102 | 122900 | 672740540 | 2130 | 2130 | 2130 | 2130 | 1020 |
| 424 | 20240102 | 122800 | 670567940 | 2130 | 2130 | 2130 | 2130 | 17 |
| 425 | 20240102 | 122700 | 670531730 | 2130 | 2130 | 2130 | 2130 | 4 |
| 426 | 20240102 | 122600 | 670523210 | 2130 | 2130 | 2130 | 2130 | 9 |
| 427 | 20240102 | 122500 | 670504040 | 2125 | 2125 | 2125 | 2125 | 190 |
| 428 | 20240102 | 122400 | 670100290 | 2125 | 2125 | 2125 | 2125 | 184 |
| 429 | 20240102 | 122300 | 669709290 | 2125 | 2125 | 2125 | 2125 | 200 |
| 430 | 20240102 | 122200 | 669284290 | 2125 | 2125 | 2125 | 2125 | 0 |
| 431 | 20240102 | 122100 | 669284290 | 2125 | 2130 | 2130 | 2125 | 1000 |
| 432 | 20240102 | 122000 | 667155425 | 2130 | 2130 | 2130 | 2130 | 0 |
| 433 | 20240102 | 121900 | 667155425 | 2130 | 2130 | 2130 | 2130 | 0 |
| 434 | 20240102 | 121800 | 667155425 | 2130 | 2130 | 2130 | 2130 | 0 |
| 435 | 20240102 | 121700 | 667155425 | 2130 | 2130 | 2130 | 2130 | 0 |
| 436 | 20240102 | 121600 | 667155425 | 2130 | 2130 | 2130 | 2130 | 1660 |
| 437 | 20240102 | 121500 | 663619625 | 2135 | 2135 | 2135 | 2135 | 1808 |
| 438 | 20240102 | 121400 | 659759545 | 2130 | 2130 | 2130 | 2130 | 0 |
| 439 | 20240102 | 121300 | 659759545 | 2130 | 2130 | 2130 | 2130 | 1574 |
| 440 | 20240102 | 121200 | 656406925 | 2130 | 2130 | 2130 | 2130 | 0 |
| 441 | 20240102 | 121100 | 656406925 | 2130 | 2130 | 2130 | 2130 | 57 |
| 442 | 20240102 | 121000 | 656285515 | 2135 | 2135 | 2135 | 2135 | 0 |
| 443 | 20240102 | 120900 | 656285515 | 2135 | 2135 | 2135 | 2135 | 0 |
| 444 | 20240102 | 120800 | 656285515 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 445 | 20240102 | 120700 | 654150515 | 2135 | 2135 | 2135 | 2135 | 25 |
| 446 | 20240102 | 120600 | 654097140 | 2140 | 2140 | 2140 | 2140 | 1417 |
| 447 | 20240102 | 120500 | 651064760 | 2140 | 2140 | 2140 | 2140 | 3752 |
| 448 | 20240102 | 120400 | 643035480 | 2135 | 2135 | 2135 | 2135 | 6 |
| 449 | 20240102 | 120300 | 643022670 | 2140 | 2140 | 2140 | 2140 | 18 |
| 450 | 20240102 | 120200 | 642984150 | 2140 | 2140 | 2140 | 2140 | 2 |
| 451 | 20240102 | 120100 | 642979870 | 2135 | 2135 | 2135 | 2135 | 811 |
| 452 | 20240102 | 120000 | 641248385 | 2135 | 2135 | 2135 | 2135 | 0 |
| 453 | 20240102 | 115900 | 641248385 | 2135 | 2135 | 2135 | 2135 | 500 |
| 454 | 20240102 | 115800 | 640180885 | 2135 | 2135 | 2135 | 2135 | 1 |
| 455 | 20240102 | 115700 | 640178750 | 2140 | 2135 | 2140 | 2130 | 2115 |
| 456 | 20240102 | 115600 | 635663720 | 2140 | 2140 | 2140 | 2140 | 96 |
| 457 | 20240102 | 115500 | 635458280 | 2140 | 2140 | 2140 | 2140 | 1435 |
| 458 | 20240102 | 115400 | 632387380 | 2140 | 2140 | 2140 | 2140 | 1222 |
| 459 | 20240102 | 115300 | 629772300 | 2140 | 2145 | 2145 | 2140 | 807 |
| 460 | 20240102 | 115200 | 628045300 | 2145 | 2145 | 2145 | 2145 | 0 |
| 461 | 20240102 | 115100 | 628045300 | 2145 | 2145 | 2145 | 2145 | 1400 |
| 462 | 20240102 | 115000 | 625042300 | 2150 | 2150 | 2150 | 2150 | 50 |
| 463 | 20240102 | 114900 | 624934800 | 2150 | 2150 | 2150 | 2145 | 2503 |
| 464 | 20240102 | 114800 | 619565850 | 2150 | 2150 | 2150 | 2150 | 305 |
| 465 | 20240102 | 114700 | 618910100 | 2150 | 2145 | 2150 | 2145 | 745 |
| 466 | 20240102 | 114600 | 617312065 | 2145 | 2145 | 2145 | 2145 | 1377 |
| 467 | 20240102 | 114500 | 614358400 | 2145 | 2140 | 2145 | 2140 | 15 |
| 468 | 20240102 | 114400 | 614326290 | 2140 | 2150 | 2150 | 2140 | 3401 |
| 469 | 20240102 | 114300 | 607044570 | 2150 | 2150 | 2150 | 2150 | 3618 |
| 470 | 20240102 | 114200 | 599265870 | 2150 | 2135 | 2150 | 2135 | 11279 |
| 471 | 20240102 | 114100 | 575096405 | 2135 | 2135 | 2135 | 2135 | 6 |
| 472 | 20240102 | 114000 | 575083595 | 2130 | 2135 | 2135 | 2130 | 1340 |
| 473 | 20240102 | 113900 | 572224195 | 2135 | 2135 | 2135 | 2135 | 0 |
| 474 | 20240102 | 113800 | 572224195 | 2135 | 2130 | 2135 | 2130 | 701 |
| 475 | 20240102 | 113700 | 570731060 | 2140 | 2140 | 2140 | 2140 | 0 |
| 476 | 20240102 | 113600 | 570731060 | 2140 | 2140 | 2140 | 2140 | 102 |
| 477 | 20240102 | 113500 | 570512780 | 2130 | 2130 | 2130 | 2130 | 7 |
| 478 | 20240102 | 113400 | 570497870 | 2140 | 2140 | 2140 | 2130 | 69 |
| 479 | 20240102 | 113300 | 570350820 | 2130 | 2130 | 2140 | 2130 | 649 |
| 480 | 20240102 | 113200 | 568962010 | 2140 | 2130 | 2140 | 2125 | 161 |
| 481 | 20240102 | 113100 | 568619735 | 2130 | 2140 | 2140 | 2130 | 2221 |
| 482 | 20240102 | 113000 | 563867715 | 2140 | 2140 | 2140 | 2140 | 0 |
| 483 | 20240102 | 112900 | 563867715 | 2140 | 2140 | 2140 | 2140 | 1101 |
| 484 | 20240102 | 112800 | 561511575 | 2140 | 2135 | 2140 | 2135 | 2291 |
| 485 | 20240102 | 112700 | 556620280 | 2135 | 2130 | 2135 | 2130 | 4989 |
| 486 | 20240102 | 112600 | 545990545 | 2125 | 2130 | 2130 | 2125 | 15 |
| 487 | 20240102 | 112500 | 545958620 | 2130 | 2130 | 2130 | 2130 | 57 |
| 488 | 20240102 | 112400 | 545837210 | 2130 | 2125 | 2130 | 2120 | 1317 |
| 489 | 20240102 | 112300 | 543041685 | 2125 | 2125 | 2125 | 2125 | 101 |
| 490 | 20240102 | 112200 | 542827060 | 2125 | 2120 | 2125 | 2120 | 640 |
| 491 | 20240102 | 112100 | 541467760 | 2130 | 2130 | 2130 | 2130 | 2 |
| 492 | 20240102 | 112000 | 541463500 | 2130 | 2130 | 2130 | 2130 | 10425 |
| 493 | 20240102 | 111900 | 519258250 | 2130 | 2130 | 2130 | 2130 | 2576 |
| 494 | 20240102 | 111800 | 513771370 | 2130 | 2120 | 2135 | 2120 | 5249 |
| 495 | 20240102 | 111700 | 502617010 | 2120 | 2115 | 2120 | 2110 | 1609 |
| 496 | 20240102 | 111600 | 499214465 | 2110 | 2110 | 2115 | 2110 | 202 |
| 497 | 20240102 | 111500 | 498788235 | 2110 | 2110 | 2115 | 2110 | 353 |
| 498 | 20240102 | 111400 | 498043395 | 2110 | 2110 | 2110 | 2110 | 3116 |
| 499 | 20240102 | 111300 | 491468635 | 2110 | 2110 | 2110 | 2110 | 2 |
| 500 | 20240102 | 111200 | 491464415 | 2105 | 2105 | 2105 | 2100 | 1617 |
| 501 | 20240102 | 111100 | 488060635 | 2105 | 2105 | 2105 | 2095 | 988 |
| 502 | 20240102 | 111000 | 485989855 | 2105 | 2100 | 2105 | 2100 | 944 |
| 503 | 20240102 | 110900 | 484007445 | 2095 | 2095 | 2095 | 2095 | 1205 |
| 504 | 20240102 | 110800 | 481482970 | 2090 | 2090 | 2090 | 2090 | 1782 |
| 505 | 20240102 | 110700 | 477758590 | 2080 | 2080 | 2080 | 2080 | 150 |
| 506 | 20240102 | 110600 | 477446590 | 2085 | 2085 | 2085 | 2085 | 20 |
| 507 | 20240102 | 110500 | 477404890 | 2090 | 2090 | 2090 | 2090 | 0 |
| 508 | 20240102 | 110400 | 477404890 | 2090 | 2090 | 2090 | 2090 | 710 |
| 509 | 20240102 | 110300 | 475920990 | 2085 | 2085 | 2085 | 2085 | 19 |
| 510 | 20240102 | 110200 | 475881375 | 2085 | 2085 | 2085 | 2085 | 4000 |
| 511 | 20240102 | 110100 | 467541375 | 2075 | 2075 | 2075 | 2075 | 1260 |
| 512 | 20240102 | 110000 | 464926875 | 2075 | 2075 | 2075 | 2075 | 200 |
| 513 | 20240102 | 105900 | 464511875 | 2075 | 2080 | 2080 | 2075 | 2798 |
| 514 | 20240102 | 105800 | 458695475 | 2080 | 2080 | 2080 | 2080 | 100 |
| 515 | 20240102 | 105700 | 458487475 | 2090 | 2090 | 2090 | 2090 | 80 |
| 516 | 20240102 | 105600 | 458320275 | 2090 | 2090 | 2090 | 2090 | 2 |
| 517 | 20240102 | 105500 | 458316095 | 2090 | 2090 | 2090 | 2090 | 109 |
| 518 | 20240102 | 105400 | 458088285 | 2090 | 2090 | 2090 | 2090 | 97 |
| 519 | 20240102 | 105300 | 457885555 | 2080 | 2080 | 2080 | 2080 | 0 |
| 520 | 20240102 | 105200 | 457885555 | 2080 | 2080 | 2080 | 2080 | 0 |
| 521 | 20240102 | 105100 | 457885555 | 2080 | 2090 | 2090 | 2080 | 205 |
| 522 | 20240102 | 105000 | 457459105 | 2090 | 2080 | 2090 | 2080 | 845 |
| 523 | 20240102 | 104900 | 455701475 | 2080 | 2080 | 2080 | 2080 | 1172 |
| 524 | 20240102 | 104800 | 453263715 | 2080 | 2090 | 2090 | 2080 | 987 |
| 525 | 20240102 | 104700 | 451210745 | 2090 | 2090 | 2090 | 2090 | 17 |
| 526 | 20240102 | 104600 | 451175215 | 2075 | 2085 | 2085 | 2075 | 423 |
| 527 | 20240102 | 104500 | 450296325 | 2075 | 2075 | 2075 | 2075 | 443 |
| 528 | 20240102 | 104400 | 449377100 | 2075 | 2085 | 2090 | 2075 | 2189 |
| 529 | 20240102 | 104300 | 444819500 | 2090 | 2085 | 2090 | 2085 | 201 |
| 530 | 20240102 | 104200 | 444400405 | 2075 | 2095 | 2095 | 2070 | 25300 |
| 531 | 20240102 | 104100 | 391778585 | 2095 | 2100 | 2100 | 2095 | 59 |
| 532 | 20240102 | 104000 | 391654885 | 2100 | 2100 | 2100 | 2100 | 2604 |
| 533 | 20240102 | 103900 | 386186485 | 2100 | 2090 | 2100 | 2090 | 1320 |
| 534 | 20240102 | 103800 | 383425765 | 2095 | 2095 | 2095 | 2095 | 202 |
| 535 | 20240102 | 103700 | 383002575 | 2100 | 2095 | 2100 | 2095 | 215 |
| 536 | 20240102 | 103600 | 382551995 | 2095 | 2095 | 2095 | 2095 | 302 |
| 537 | 20240102 | 103500 | 381919305 | 2095 | 2095 | 2095 | 2095 | 1328 |
| 538 | 20240102 | 103400 | 379137145 | 2095 | 2100 | 2100 | 2095 | 8801 |
| 539 | 20240102 | 103300 | 360693795 | 2100 | 2100 | 2100 | 2100 | 1965 |
| 540 | 20240102 | 103200 | 356567295 | 2100 | 2115 | 2115 | 2100 | 474 |
| 541 | 20240102 | 103100 | 355571880 | 2095 | 2095 | 2115 | 2095 | 1930 |
| 542 | 20240102 | 103000 | 351516865 | 2090 | 2105 | 2110 | 2090 | 4281 |
| 543 | 20240102 | 102900 | 342546410 | 2105 | 2105 | 2105 | 2105 | 951 |
| 544 | 20240102 | 102800 | 340544555 | 2105 | 2090 | 2105 | 2090 | 610 |
| 545 | 20240102 | 102700 | 339261670 | 2090 | 2090 | 2090 | 2090 | 1 |
| 546 | 20240102 | 102600 | 339259580 | 2100 | 2100 | 2100 | 2100 | 72 |
| 547 | 20240102 | 102500 | 339108380 | 2100 | 2095 | 2100 | 2095 | 2399 |
| 548 | 20240102 | 102400 | 334072725 | 2100 | 2090 | 2100 | 2080 | 1829 |
| 549 | 20240102 | 102300 | 330259760 | 2080 | 2090 | 2095 | 2075 | 4563 |
| 550 | 20240102 | 102200 | 320776535 | 2080 | 2105 | 2120 | 2080 | 9326 |
| 551 | 20240102 | 102100 | 301282710 | 2115 | 2115 | 2115 | 2115 | 747 |
| 552 | 20240102 | 102000 | 299702805 | 2115 | 2115 | 2115 | 2115 | 37 |
| 553 | 20240102 | 101900 | 299624550 | 2120 | 2120 | 2120 | 2120 | 2602 |
| 554 | 20240102 | 101800 | 294108310 | 2120 | 2120 | 2120 | 2120 | 151 |
| 555 | 20240102 | 101700 | 293788190 | 2115 | 2120 | 2120 | 2100 | 9903 |
| 556 | 20240102 | 101600 | 272914205 | 2120 | 2120 | 2125 | 2115 | 2148 |
| 557 | 20240102 | 101500 | 268369160 | 2130 | 2130 | 2130 | 2130 | 121 |
| 558 | 20240102 | 101400 | 268111430 | 2120 | 2120 | 2120 | 2120 | 1300 |
| 559 | 20240102 | 101300 | 265355430 | 2125 | 2150 | 2155 | 2125 | 12822 |
| 560 | 20240102 | 101200 | 237901350 | 2155 | 2155 | 2155 | 2140 | 3398 |
| 561 | 20240102 | 101100 | 230607555 | 2150 | 2140 | 2160 | 2140 | 19844 |
| 562 | 20240102 | 101000 | 187862140 | 2135 | 2140 | 2140 | 2135 | 4144 |
| 563 | 20240102 | 100900 | 179000480 | 2140 | 2140 | 2160 | 2140 | 21468 |
| 564 | 20240102 | 100800 | 132931120 | 2135 | 2115 | 2140 | 2115 | 12967 |
| 565 | 20240102 | 100700 | 105345385 | 2115 | 2115 | 2115 | 2110 | 1276 |
| 566 | 20240102 | 100600 | 102646940 | 2120 | 2090 | 2120 | 2090 | 11976 |
| 567 | 20240102 | 100500 | 77371290 | 2090 | 2090 | 2090 | 2080 | 1634 |
| 568 | 20240102 | 100400 | 73962230 | 2090 | 2070 | 2090 | 2070 | 1451 |
| 569 | 20240102 | 100300 | 70938660 | 2050 | 2060 | 2060 | 2050 | 5356 |
| 570 | 20240102 | 100200 | 59956040 | 2060 | 2060 | 2060 | 2060 | 1790 |
| 571 | 20240102 | 100100 | 56268640 | 2065 | 2080 | 2080 | 2060 | 14363 |
| 572 | 20240102 | 100000 | 26539020 | 2100 | 2110 | 2110 | 2100 | 11622 |