31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 193400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 3 | 20240111 | 193300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240111 | 193200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240111 | 193100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240111 | 193000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240111 | 192900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240111 | 192800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240111 | 192700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240111 | 192600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240111 | 192500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240111 | 192400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240111 | 192300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240111 | 192200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240111 | 192100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240111 | 192000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240111 | 191900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240111 | 191800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240111 | 191700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240111 | 191600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240111 | 191500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240111 | 191400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240111 | 191300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240111 | 191200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240111 | 191100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240111 | 191000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240111 | 190900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240111 | 190800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240111 | 190700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240111 | 190600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240111 | 190500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240111 | 190400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 33 | 20240111 | 190300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240111 | 190200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240111 | 190100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240111 | 190000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240111 | 185900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240111 | 185800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240111 | 185700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240111 | 185600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240111 | 185500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240111 | 185400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240111 | 185300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240111 | 185200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240111 | 185100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240111 | 185000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240111 | 184900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240111 | 184800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240111 | 184700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240111 | 184600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240111 | 184500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240111 | 184400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240111 | 184300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240111 | 184200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240111 | 184100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240111 | 184000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240111 | 183900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240111 | 183800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240111 | 183700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240111 | 183600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240111 | 183500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240111 | 183400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 63 | 20240111 | 183300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240111 | 183200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240111 | 183100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240111 | 183000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240111 | 182900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240111 | 182800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240111 | 182700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240111 | 182600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240111 | 182500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240111 | 182400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240111 | 182300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240111 | 182200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240111 | 182100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240111 | 182000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240111 | 181900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240111 | 181800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240111 | 181700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240111 | 181600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240111 | 181500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240111 | 181400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240111 | 181300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240111 | 181200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240111 | 181100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240111 | 181000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240111 | 180900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240111 | 180800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240111 | 180700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240111 | 180600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240111 | 180500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240111 | 180400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 93 | 20240111 | 180300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240111 | 180200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240111 | 180100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240111 | 180000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240111 | 175900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240111 | 175800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240111 | 175700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240111 | 175600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240111 | 175500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240111 | 175400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240111 | 175300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240111 | 175200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240111 | 175100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240111 | 175000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240111 | 174900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240111 | 174800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240111 | 174700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240111 | 174600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240111 | 174500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240111 | 174400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240111 | 174300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240111 | 174200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240111 | 174100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240111 | 174000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240111 | 173900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240111 | 173800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240111 | 173700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240111 | 173600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240111 | 173500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240111 | 173400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 123 | 20240111 | 173300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240111 | 173200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240111 | 173100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240111 | 173000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240111 | 172900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240111 | 172800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240111 | 172700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240111 | 172600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240111 | 172500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240111 | 172400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240111 | 172300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240111 | 172200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240111 | 172100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240111 | 172000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240111 | 171900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240111 | 171800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240111 | 171700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240111 | 171600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240111 | 171500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240111 | 171400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240111 | 171300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240111 | 171200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240111 | 171100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240111 | 171000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240111 | 170900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240111 | 170800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240111 | 170700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240111 | 170600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240111 | 170500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240111 | 170400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 153 | 20240111 | 170300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240111 | 170200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240111 | 170100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240111 | 170000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240111 | 165900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240111 | 165800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240111 | 165700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240111 | 165600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240111 | 165500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240111 | 165400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240111 | 165300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240111 | 165200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240111 | 165100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240111 | 165000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240111 | 164900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240111 | 164800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240111 | 164700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240111 | 164600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240111 | 164500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240111 | 164400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240111 | 164300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240111 | 164200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240111 | 164100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240111 | 164000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240111 | 163900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240111 | 163800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240111 | 163700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240111 | 163600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240111 | 163500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240111 | 163400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 183 | 20240111 | 163300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240111 | 163200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240111 | 163100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240111 | 163000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240111 | 162900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240111 | 162800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240111 | 162700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240111 | 162600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240111 | 162500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240111 | 162400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240111 | 162300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240111 | 162200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240111 | 162100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240111 | 162000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240111 | 161900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240111 | 161800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240111 | 161700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240111 | 161600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240111 | 161500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240111 | 161400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240111 | 161300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240111 | 161200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240111 | 161100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240111 | 161000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240111 | 160900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240111 | 160800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240111 | 160700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240111 | 160600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240111 | 160500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240111 | 160400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 213 | 20240111 | 160300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240111 | 160200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240111 | 160100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240111 | 160000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240111 | 155900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240111 | 155800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240111 | 155700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240111 | 155600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240111 | 155500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240111 | 155400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240111 | 155300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240111 | 155200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240111 | 155100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240111 | 155000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240111 | 154900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240111 | 154800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240111 | 154700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240111 | 154600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240111 | 154500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240111 | 154400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20240111 | 154300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240111 | 154200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20240111 | 154100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20240111 | 154000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20240111 | 153900 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20240111 | 153800 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20240111 | 153700 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20240111 | 153600 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20240111 | 153500 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20240111 | 153400 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 243 | 20240111 | 153300 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 244 | 20240111 | 153200 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 245 | 20240111 | 153100 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20240111 | 153000 | 2823474720 | 2860 | 2860 | 2860 | 2860 | 5420 |
| 247 | 20240111 | 152900 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 248 | 20240111 | 152800 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20240111 | 152700 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 250 | 20240111 | 152600 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 251 | 20240111 | 152500 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 252 | 20240111 | 152400 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 253 | 20240111 | 152300 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 254 | 20240111 | 152200 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 255 | 20240111 | 152100 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 256 | 20240111 | 152000 | 2807973520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 257 | 20240111 | 151900 | 2807973520 | 2875 | 2860 | 2875 | 2845 | 1532 |
| 258 | 20240111 | 151800 | 2803594045 | 2865 | 2875 | 2875 | 2865 | 313 |
| 259 | 20240111 | 151700 | 2802696025 | 2870 | 2850 | 2870 | 2840 | 2017 |
| 260 | 20240111 | 151600 | 2796932380 | 2840 | 2835 | 2840 | 2830 | 19852 |
| 261 | 20240111 | 151500 | 2740555965 | 2840 | 2835 | 2840 | 2835 | 12 |
| 262 | 20240111 | 151400 | 2740521935 | 2840 | 2840 | 2840 | 2825 | 1753 |
| 263 | 20240111 | 151300 | 2735565175 | 2840 | 2850 | 2850 | 2835 | 4794 |
| 264 | 20240111 | 151200 | 2721942580 | 2860 | 2855 | 2860 | 2845 | 11987 |
| 265 | 20240111 | 151100 | 2687824405 | 2860 | 2855 | 2860 | 2855 | 13 |
| 266 | 20240111 | 151000 | 2687787265 | 2860 | 2865 | 2865 | 2855 | 1208 |
| 267 | 20240111 | 150900 | 2684336460 | 2865 | 2865 | 2865 | 2865 | 270 |
| 268 | 20240111 | 150800 | 2683562910 | 2865 | 2865 | 2865 | 2865 | 108 |
| 269 | 20240111 | 150700 | 2683253490 | 2865 | 2865 | 2865 | 2865 | 0 |
| 270 | 20240111 | 150600 | 2683253490 | 2865 | 2865 | 2865 | 2865 | 500 |
| 271 | 20240111 | 150500 | 2681820990 | 2865 | 2865 | 2865 | 2850 | 1481 |
| 272 | 20240111 | 150400 | 2677585080 | 2865 | 2865 | 2865 | 2845 | 6230 |
| 273 | 20240111 | 150300 | 2659802665 | 2865 | 2875 | 2875 | 2865 | 523 |
| 274 | 20240111 | 150200 | 2658301890 | 2875 | 2875 | 2875 | 2875 | 0 |
| 275 | 20240111 | 150100 | 2658301890 | 2875 | 2875 | 2875 | 2875 | 0 |
| 276 | 20240111 | 150000 | 2658301890 | 2875 | 2875 | 2875 | 2875 | 100 |
| 277 | 20240111 | 145900 | 2658014390 | 2875 | 2875 | 2875 | 2875 | 5 |
| 278 | 20240111 | 145800 | 2658000015 | 2860 | 2875 | 2875 | 2860 | 303 |
| 279 | 20240111 | 145700 | 2657132870 | 2860 | 2860 | 2875 | 2860 | 963 |
| 280 | 20240111 | 145600 | 2654376975 | 2865 | 2860 | 2875 | 2850 | 1680 |
| 281 | 20240111 | 145500 | 2649580670 | 2860 | 2875 | 2875 | 2860 | 4051 |
| 282 | 20240111 | 145400 | 2637967555 | 2870 | 2875 | 2875 | 2870 | 158 |
| 283 | 20240111 | 145300 | 2637513345 | 2875 | 2875 | 2875 | 2875 | 65 |
| 284 | 20240111 | 145200 | 2637326470 | 2875 | 2880 | 2880 | 2870 | 3339 |
| 285 | 20240111 | 145100 | 2627720865 | 2885 | 2885 | 2885 | 2885 | 2 |
| 286 | 20240111 | 145000 | 2627715095 | 2885 | 2885 | 2885 | 2885 | 51 |
| 287 | 20240111 | 144900 | 2627567960 | 2885 | 2885 | 2885 | 2885 | 0 |
| 288 | 20240111 | 144800 | 2627567960 | 2885 | 2885 | 2885 | 2875 | 182 |
| 289 | 20240111 | 144700 | 2627043055 | 2875 | 2875 | 2875 | 2870 | 2297 |
| 290 | 20240111 | 144600 | 2620440175 | 2875 | 2890 | 2890 | 2875 | 192 |
| 291 | 20240111 | 144500 | 2619888150 | 2875 | 2875 | 2875 | 2875 | 1219 |
| 292 | 20240111 | 144400 | 2616383525 | 2870 | 2900 | 2900 | 2870 | 445 |
| 293 | 20240111 | 144300 | 2615101595 | 2900 | 2895 | 2900 | 2890 | 3209 |
| 294 | 20240111 | 144200 | 2605827335 | 2900 | 2900 | 2900 | 2900 | 101 |
| 295 | 20240111 | 144100 | 2605534435 | 2890 | 2890 | 2890 | 2890 | 291 |
| 296 | 20240111 | 144000 | 2604693445 | 2890 | 2890 | 2890 | 2890 | 50 |
| 297 | 20240111 | 143900 | 2604548945 | 2890 | 2890 | 2890 | 2890 | 0 |
| 298 | 20240111 | 143800 | 2604548945 | 2890 | 2880 | 2890 | 2880 | 974 |
| 299 | 20240111 | 143700 | 2601743395 | 2880 | 2875 | 2880 | 2875 | 305 |
| 300 | 20240111 | 143600 | 2600865020 | 2875 | 2880 | 2880 | 2875 | 301 |
| 301 | 20240111 | 143500 | 2599998145 | 2880 | 2880 | 2880 | 2880 | 2704 |
| 302 | 20240111 | 143400 | 2592210625 | 2880 | 2880 | 2880 | 2880 | 2001 |
| 303 | 20240111 | 143300 | 2586447745 | 2880 | 2880 | 2880 | 2880 | 200 |
| 304 | 20240111 | 143200 | 2585871745 | 2880 | 2880 | 2880 | 2880 | 87 |
| 305 | 20240111 | 143100 | 2585621185 | 2880 | 2880 | 2880 | 2880 | 176 |
| 306 | 20240111 | 143000 | 2585114305 | 2880 | 2875 | 2880 | 2875 | 625 |
| 307 | 20240111 | 142900 | 2583316560 | 2875 | 2875 | 2875 | 2875 | 200 |
| 308 | 20240111 | 142800 | 2582741560 | 2870 | 2880 | 2880 | 2870 | 671 |
| 309 | 20240111 | 142700 | 2580812790 | 2880 | 2865 | 2880 | 2865 | 920 |
| 310 | 20240111 | 142600 | 2578176945 | 2860 | 2865 | 2865 | 2860 | 3007 |
| 311 | 20240111 | 142500 | 2569564405 | 2865 | 2865 | 2865 | 2865 | 450 |
| 312 | 20240111 | 142400 | 2568275155 | 2865 | 2865 | 2865 | 2860 | 6414 |
| 313 | 20240111 | 142300 | 2549899545 | 2860 | 2865 | 2865 | 2860 | 673 |
| 314 | 20240111 | 142200 | 2547974750 | 2865 | 2860 | 2865 | 2860 | 1014 |
| 315 | 20240111 | 142100 | 2545074685 | 2865 | 2865 | 2865 | 2860 | 1698 |
| 316 | 20240111 | 142000 | 2540212075 | 2880 | 2865 | 2880 | 2865 | 392 |
| 317 | 20240111 | 141900 | 2539084615 | 2880 | 2870 | 2880 | 2865 | 3864 |
| 318 | 20240111 | 141800 | 2528003260 | 2880 | 2870 | 2880 | 2870 | 1323 |
| 319 | 20240111 | 141700 | 2524206230 | 2870 | 2870 | 2870 | 2870 | 0 |
| 320 | 20240111 | 141600 | 2524206230 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 321 | 20240111 | 141500 | 2521336230 | 2870 | 2870 | 2870 | 2870 | 0 |
| 322 | 20240111 | 141400 | 2521336230 | 2870 | 2880 | 2880 | 2870 | 19114 |
| 323 | 20240111 | 141300 | 2466423645 | 2885 | 2890 | 2890 | 2885 | 5756 |
| 324 | 20240111 | 141200 | 2449816915 | 2890 | 2885 | 2890 | 2885 | 2511 |
| 325 | 20240111 | 141100 | 2442567675 | 2890 | 2890 | 2890 | 2890 | 200 |
| 326 | 20240111 | 141000 | 2441989675 | 2890 | 2890 | 2890 | 2890 | 2167 |
| 327 | 20240111 | 140900 | 2435727045 | 2895 | 2890 | 2900 | 2890 | 11 |
| 328 | 20240111 | 140800 | 2435695190 | 2890 | 2890 | 2890 | 2890 | 559 |
| 329 | 20240111 | 140700 | 2434079680 | 2890 | 2890 | 2890 | 2890 | 5 |
| 330 | 20240111 | 140600 | 2434065230 | 2900 | 2890 | 2900 | 2890 | 41 |
| 331 | 20240111 | 140500 | 2433946530 | 2900 | 2900 | 2900 | 2900 | 1150 |
| 332 | 20240111 | 140400 | 2430611530 | 2900 | 2900 | 2900 | 2900 | 550 |
| 333 | 20240111 | 140300 | 2429016530 | 2900 | 2900 | 2900 | 2895 | 1915 |
| 334 | 20240111 | 140200 | 2423471775 | 2895 | 2895 | 2895 | 2895 | 312 |
| 335 | 20240111 | 140100 | 2422568535 | 2900 | 2900 | 2900 | 2900 | 22 |
| 336 | 20240111 | 140000 | 2422504735 | 2900 | 2895 | 2900 | 2895 | 702 |
| 337 | 20240111 | 135900 | 2420472435 | 2895 | 2900 | 2900 | 2895 | 2493 |
| 338 | 20240111 | 135800 | 2413244700 | 2900 | 2900 | 2900 | 2900 | 100 |
| 339 | 20240111 | 135700 | 2412954700 | 2900 | 2900 | 2900 | 2900 | 1 |
| 340 | 20240111 | 135600 | 2412951800 | 2900 | 2890 | 2900 | 2890 | 5500 |
| 341 | 20240111 | 135500 | 2397038810 | 2890 | 2885 | 2890 | 2885 | 1008 |
| 342 | 20240111 | 135400 | 2394128230 | 2895 | 2895 | 2895 | 2895 | 11 |
| 343 | 20240111 | 135300 | 2394096385 | 2900 | 2900 | 2900 | 2900 | 571 |
| 344 | 20240111 | 135200 | 2392440485 | 2900 | 2900 | 2900 | 2900 | 1 |
| 345 | 20240111 | 135100 | 2392437585 | 2900 | 2895 | 2900 | 2885 | 8202 |
| 346 | 20240111 | 135000 | 2368747695 | 2895 | 2905 | 2905 | 2895 | 4058 |
| 347 | 20240111 | 134900 | 2356985165 | 2910 | 2910 | 2910 | 2910 | 386 |
| 348 | 20240111 | 134800 | 2355861905 | 2915 | 2915 | 2915 | 2915 | 301 |
| 349 | 20240111 | 134700 | 2354984490 | 2910 | 2900 | 2910 | 2900 | 4646 |
| 350 | 20240111 | 134600 | 2341484630 | 2910 | 2910 | 2910 | 2900 | 1100 |
| 351 | 20240111 | 134500 | 2338288130 | 2910 | 2905 | 2910 | 2905 | 690 |
| 352 | 20240111 | 134400 | 2336283670 | 2905 | 2905 | 2905 | 2900 | 2247 |
| 353 | 20240111 | 134300 | 2329756455 | 2905 | 2900 | 2905 | 2900 | 62 |
| 354 | 20240111 | 134200 | 2329576395 | 2905 | 2905 | 2905 | 2905 | 200 |
| 355 | 20240111 | 134100 | 2328995395 | 2905 | 2895 | 2905 | 2895 | 352 |
| 356 | 20240111 | 134000 | 2327975335 | 2905 | 2900 | 2905 | 2900 | 240 |
| 357 | 20240111 | 133900 | 2327279280 | 2905 | 2905 | 2905 | 2900 | 2213 |
| 358 | 20240111 | 133800 | 2320861450 | 2900 | 2905 | 2905 | 2900 | 4578 |
| 359 | 20240111 | 133700 | 2307583510 | 2910 | 2905 | 2910 | 2905 | 267 |
| 360 | 20240111 | 133600 | 2306807855 | 2905 | 2905 | 2910 | 2900 | 2458 |
| 361 | 20240111 | 133500 | 2299669100 | 2910 | 2925 | 2925 | 2910 | 32182 |
| 362 | 20240111 | 133400 | 2205936595 | 2930 | 2935 | 2940 | 2930 | 2564 |
| 363 | 20240111 | 133300 | 2198419755 | 2935 | 2940 | 2940 | 2935 | 708 |
| 364 | 20240111 | 133200 | 2196341515 | 2935 | 2935 | 2935 | 2935 | 146 |
| 365 | 20240111 | 133100 | 2195913005 | 2935 | 2945 | 2945 | 2935 | 1890 |
| 366 | 20240111 | 133000 | 2190357965 | 2945 | 2945 | 2945 | 2945 | 0 |
| 367 | 20240111 | 132900 | 2190357965 | 2945 | 2940 | 2945 | 2940 | 290 |
| 368 | 20240111 | 132800 | 2189504865 | 2940 | 2945 | 2945 | 2940 | 998 |
| 369 | 20240111 | 132700 | 2186570595 | 2945 | 2945 | 2945 | 2940 | 674 |
| 370 | 20240111 | 132600 | 2184586020 | 2945 | 2940 | 2945 | 2940 | 1078 |
| 371 | 20240111 | 132500 | 2181416690 | 2940 | 2935 | 2940 | 2935 | 52 |
| 372 | 20240111 | 132400 | 2181264060 | 2940 | 2940 | 2940 | 2940 | 0 |
| 373 | 20240111 | 132300 | 2181264060 | 2940 | 2940 | 2940 | 2940 | 2 |
| 374 | 20240111 | 132200 | 2181258180 | 2935 | 2935 | 2935 | 2935 | 0 |
| 375 | 20240111 | 132100 | 2181258180 | 2935 | 2935 | 2935 | 2935 | 640 |
| 376 | 20240111 | 132000 | 2179379780 | 2935 | 2935 | 2935 | 2935 | 453 |
| 377 | 20240111 | 131900 | 2178050225 | 2940 | 2935 | 2940 | 2935 | 1702 |
| 378 | 20240111 | 131800 | 2173054845 | 2935 | 2940 | 2940 | 2935 | 538 |
| 379 | 20240111 | 131700 | 2171473375 | 2940 | 2945 | 2945 | 2940 | 1587 |
| 380 | 20240111 | 131600 | 2166807380 | 2945 | 2950 | 2950 | 2945 | 4470 |
| 381 | 20240111 | 131500 | 2153635380 | 2955 | 2950 | 2955 | 2950 | 1535 |
| 382 | 20240111 | 131400 | 2149106600 | 2950 | 2955 | 2955 | 2950 | 121 |
| 383 | 20240111 | 131300 | 2148749145 | 2950 | 2945 | 2950 | 2945 | 1335 |
| 384 | 20240111 | 131200 | 2144811895 | 2945 | 2945 | 2945 | 2945 | 474 |
| 385 | 20240111 | 131100 | 2143415965 | 2945 | 2945 | 2950 | 2945 | 788 |
| 386 | 20240111 | 131000 | 2141094305 | 2950 | 2950 | 2950 | 2950 | 426 |
| 387 | 20240111 | 130900 | 2139837605 | 2950 | 2950 | 2950 | 2950 | 200 |
| 388 | 20240111 | 130800 | 2139247605 | 2950 | 2950 | 2950 | 2950 | 100 |
| 389 | 20240111 | 130700 | 2138952605 | 2955 | 2950 | 2955 | 2950 | 72 |
| 390 | 20240111 | 130600 | 2138739930 | 2950 | 2955 | 2955 | 2950 | 1107 |
| 391 | 20240111 | 130500 | 2135468980 | 2955 | 2955 | 2955 | 2955 | 14 |
| 392 | 20240111 | 130400 | 2135427610 | 2940 | 2950 | 2955 | 2940 | 422 |
| 393 | 20240111 | 130300 | 2134184580 | 2955 | 2955 | 2955 | 2955 | 129 |
| 394 | 20240111 | 130200 | 2133803385 | 2955 | 2965 | 2965 | 2955 | 1216 |
| 395 | 20240111 | 130100 | 2130209105 | 2965 | 2965 | 2970 | 2965 | 2594 |
| 396 | 20240111 | 130000 | 2122507010 | 2965 | 2965 | 2965 | 2960 | 3026 |
| 397 | 20240111 | 125900 | 2113534970 | 2965 | 2960 | 2965 | 2950 | 2138 |
| 398 | 20240111 | 125800 | 2107206645 | 2960 | 2960 | 2965 | 2960 | 2208 |
| 399 | 20240111 | 125700 | 2100665955 | 2955 | 2965 | 2965 | 2955 | 758 |
| 400 | 20240111 | 125600 | 2098419985 | 2965 | 2935 | 2970 | 2935 | 10491 |
| 401 | 20240111 | 125500 | 2067480160 | 2935 | 2935 | 2935 | 2925 | 297 |
| 402 | 20240111 | 125400 | 2066610465 | 2930 | 2930 | 2935 | 2930 | 1184 |
| 403 | 20240111 | 125300 | 2063141335 | 2930 | 2925 | 2930 | 2925 | 295 |
| 404 | 20240111 | 125200 | 2062277900 | 2925 | 2920 | 2935 | 2920 | 126 |
| 405 | 20240111 | 125100 | 2061909300 | 2915 | 2925 | 2925 | 2915 | 2872 |
| 406 | 20240111 | 125000 | 2053519775 | 2925 | 2930 | 2930 | 2925 | 424 |
| 407 | 20240111 | 124900 | 2052279445 | 2925 | 2930 | 2930 | 2925 | 1054 |
| 408 | 20240111 | 124800 | 2049191235 | 2940 | 2940 | 2940 | 2930 | 2022 |
| 409 | 20240111 | 124700 | 2043255950 | 2940 | 2945 | 2945 | 2940 | 14230 |
| 410 | 20240111 | 124600 | 2001419140 | 2945 | 2950 | 2950 | 2945 | 433 |
| 411 | 20240111 | 124500 | 2000141965 | 2955 | 2955 | 2955 | 2955 | 108 |
| 412 | 20240111 | 124400 | 1999822825 | 2955 | 2950 | 2955 | 2950 | 1414 |
| 413 | 20240111 | 124300 | 1995651515 | 2945 | 2945 | 2945 | 2945 | 890 |
| 414 | 20240111 | 124200 | 1993030465 | 2945 | 2935 | 2945 | 2935 | 1983 |
| 415 | 20240111 | 124100 | 1987208135 | 2935 | 2935 | 2935 | 2935 | 22 |
| 416 | 20240111 | 124000 | 1987143565 | 2935 | 2940 | 2940 | 2935 | 7 |
| 417 | 20240111 | 123900 | 1987123005 | 2940 | 2940 | 2945 | 2940 | 4325 |
| 418 | 20240111 | 123800 | 1974395645 | 2940 | 2950 | 2950 | 2940 | 443 |
| 419 | 20240111 | 123700 | 1973092655 | 2950 | 2965 | 2965 | 2940 | 2773 |
| 420 | 20240111 | 123600 | 1964913105 | 2960 | 2960 | 2960 | 2960 | 757 |
| 421 | 20240111 | 123500 | 1962672385 | 2960 | 2960 | 2960 | 2960 | 36 |
| 422 | 20240111 | 123400 | 1962565825 | 2960 | 2960 | 2960 | 2960 | 45 |
| 423 | 20240111 | 123300 | 1962432625 | 2960 | 2960 | 2960 | 2960 | 1402 |
| 424 | 20240111 | 123200 | 1958282705 | 2955 | 2955 | 2955 | 2955 | 355 |
| 425 | 20240111 | 123100 | 1957233680 | 2955 | 2955 | 2955 | 2955 | 413 |
| 426 | 20240111 | 123000 | 1956013265 | 2955 | 2950 | 2955 | 2950 | 902 |
| 427 | 20240111 | 122900 | 1953352355 | 2950 | 2950 | 2950 | 2945 | 3596 |
| 428 | 20240111 | 122800 | 1942759515 | 2950 | 2940 | 2950 | 2940 | 2257 |
| 429 | 20240111 | 122700 | 1936101375 | 2950 | 2950 | 2950 | 2950 | 3987 |
| 430 | 20240111 | 122600 | 1924339725 | 2940 | 2945 | 2945 | 2940 | 304 |
| 431 | 20240111 | 122500 | 1923444950 | 2950 | 2945 | 2950 | 2945 | 1359 |
| 432 | 20240111 | 122400 | 1919436495 | 2940 | 2945 | 2945 | 2940 | 205 |
| 433 | 20240111 | 122300 | 1918832775 | 2940 | 2940 | 2945 | 2940 | 30 |
| 434 | 20240111 | 122200 | 1918744440 | 2940 | 2940 | 2940 | 2940 | 34 |
| 435 | 20240111 | 122100 | 1918644480 | 2940 | 2940 | 2940 | 2940 | 0 |
| 436 | 20240111 | 122000 | 1918644480 | 2940 | 2945 | 2945 | 2940 | 3500 |
| 437 | 20240111 | 121900 | 1908336985 | 2935 | 2935 | 2935 | 2935 | 0 |
| 438 | 20240111 | 121800 | 1908336985 | 2935 | 2935 | 2935 | 2935 | 100 |
| 439 | 20240111 | 121700 | 1908043485 | 2935 | 2940 | 2940 | 2935 | 201 |
| 440 | 20240111 | 121600 | 1907452550 | 2935 | 2935 | 2935 | 2935 | 9 |
| 441 | 20240111 | 121500 | 1907426135 | 2935 | 2940 | 2940 | 2935 | 578 |
| 442 | 20240111 | 121400 | 1905729205 | 2940 | 2940 | 2940 | 2935 | 24 |
| 443 | 20240111 | 121300 | 1905658650 | 2945 | 2945 | 2945 | 2945 | 5609 |
| 444 | 20240111 | 121200 | 1889140145 | 2945 | 2945 | 2945 | 2935 | 405 |
| 445 | 20240111 | 121100 | 1887951290 | 2945 | 2935 | 2945 | 2930 | 2014 |
| 446 | 20240111 | 121000 | 1882035150 | 2935 | 2935 | 2935 | 2935 | 202 |
| 447 | 20240111 | 120900 | 1881442280 | 2935 | 2935 | 2935 | 2935 | 0 |
| 448 | 20240111 | 120800 | 1881442280 | 2935 | 2935 | 2935 | 2935 | 1026 |
| 449 | 20240111 | 120700 | 1878430970 | 2930 | 2930 | 2930 | 2930 | 1258 |
| 450 | 20240111 | 120600 | 1874745030 | 2930 | 2925 | 2930 | 2925 | 506 |
| 451 | 20240111 | 120500 | 1873262665 | 2925 | 2930 | 2930 | 2925 | 330 |
| 452 | 20240111 | 120400 | 1872296335 | 2925 | 2930 | 2930 | 2925 | 2624 |
| 453 | 20240111 | 120300 | 1864613050 | 2925 | 2925 | 2925 | 2925 | 0 |
| 454 | 20240111 | 120200 | 1864613050 | 2925 | 2925 | 2925 | 2925 | 1855 |
| 455 | 20240111 | 120100 | 1859187175 | 2925 | 2920 | 2925 | 2920 | 800 |
| 456 | 20240111 | 120000 | 1856849675 | 2925 | 2925 | 2925 | 2920 | 2942 |
| 457 | 20240111 | 115900 | 1848257905 | 2925 | 2925 | 2935 | 2925 | 1326 |
| 458 | 20240111 | 115800 | 1844377855 | 2925 | 2925 | 2925 | 2925 | 120 |
| 459 | 20240111 | 115700 | 1844026855 | 2925 | 2925 | 2925 | 2925 | 1009 |
| 460 | 20240111 | 115600 | 1841075530 | 2925 | 2925 | 2925 | 2925 | 2657 |
| 461 | 20240111 | 115500 | 1833303805 | 2925 | 2935 | 2935 | 2925 | 200 |
| 462 | 20240111 | 115400 | 1832718505 | 2920 | 2930 | 2930 | 2920 | 3260 |
| 463 | 20240111 | 115300 | 1823179280 | 2935 | 2940 | 2940 | 2935 | 2615 |
| 464 | 20240111 | 115200 | 1815492680 | 2940 | 2945 | 2945 | 2940 | 1010 |
| 465 | 20240111 | 115100 | 1812518245 | 2945 | 2945 | 2950 | 2945 | 1687 |
| 466 | 20240111 | 115000 | 1807545960 | 2945 | 2945 | 2945 | 2945 | 2 |
| 467 | 20240111 | 114900 | 1807540070 | 2950 | 2950 | 2950 | 2945 | 2416 |
| 468 | 20240111 | 114800 | 1800415670 | 2950 | 2950 | 2950 | 2950 | 1455 |
| 469 | 20240111 | 114700 | 1796123420 | 2950 | 2950 | 2955 | 2950 | 2245 |
| 470 | 20240111 | 114600 | 1789498190 | 2950 | 2960 | 2960 | 2950 | 5156 |
| 471 | 20240111 | 114500 | 1774262205 | 2960 | 2955 | 2960 | 2955 | 187 |
| 472 | 20240111 | 114400 | 1773709180 | 2960 | 2960 | 2965 | 2960 | 3439 |
| 473 | 20240111 | 114300 | 1763529075 | 2960 | 2960 | 2960 | 2960 | 2381 |
| 474 | 20240111 | 114200 | 1756481315 | 2960 | 2960 | 2965 | 2960 | 2537 |
| 475 | 20240111 | 114100 | 1748970720 | 2960 | 2975 | 2975 | 2960 | 3166 |
| 476 | 20240111 | 114000 | 1739579285 | 2975 | 2965 | 2975 | 2965 | 2307 |
| 477 | 20240111 | 113900 | 1732721925 | 2970 | 2965 | 2970 | 2965 | 658 |
| 478 | 20240111 | 113800 | 1730769455 | 2960 | 2960 | 2960 | 2955 | 555 |
| 479 | 20240111 | 113700 | 1729127760 | 2955 | 2960 | 2960 | 2955 | 1563 |
| 480 | 20240111 | 113600 | 1724506085 | 2960 | 2955 | 2975 | 2955 | 4815 |
| 481 | 20240111 | 113500 | 1710222795 | 2950 | 2965 | 2965 | 2950 | 1140 |
| 482 | 20240111 | 113400 | 1706844960 | 2960 | 2945 | 2960 | 2945 | 473 |
| 483 | 20240111 | 113300 | 1705446465 | 2940 | 2945 | 2945 | 2940 | 201 |
| 484 | 20240111 | 113200 | 1704854550 | 2945 | 2945 | 2950 | 2945 | 1801 |
| 485 | 20240111 | 113100 | 1699550355 | 2945 | 2970 | 2970 | 2945 | 3212 |
| 486 | 20240111 | 113000 | 1690050245 | 2970 | 2975 | 2980 | 2955 | 4243 |
| 487 | 20240111 | 112900 | 1677449215 | 2975 | 2955 | 2975 | 2950 | 5213 |
| 488 | 20240111 | 112800 | 1661961175 | 2955 | 2960 | 2960 | 2950 | 176 |
| 489 | 20240111 | 112700 | 1661441425 | 2960 | 2950 | 2960 | 2950 | 1299 |
| 490 | 20240111 | 112600 | 1657599160 | 2955 | 2950 | 2955 | 2950 | 1587 |
| 491 | 20240111 | 112500 | 1652909625 | 2950 | 2960 | 2960 | 2950 | 823 |
| 492 | 20240111 | 112400 | 1650473555 | 2960 | 2945 | 2960 | 2945 | 654 |
| 493 | 20240111 | 112300 | 1648537840 | 2945 | 2945 | 2960 | 2945 | 10207 |
| 494 | 20240111 | 112200 | 1618427535 | 2950 | 2925 | 2950 | 2925 | 13544 |
| 495 | 20240111 | 112100 | 1578611290 | 2925 | 2925 | 2935 | 2925 | 24 |
| 496 | 20240111 | 112000 | 1578540880 | 2940 | 2940 | 2940 | 2940 | 15 |
| 497 | 20240111 | 111900 | 1578496780 | 2940 | 2940 | 2940 | 2940 | 50 |
| 498 | 20240111 | 111800 | 1578349780 | 2925 | 2925 | 2940 | 2925 | 10923 |
| 499 | 20240111 | 111700 | 1546290750 | 2925 | 2935 | 2935 | 2925 | 543 |
| 500 | 20240111 | 111600 | 1544699575 | 2935 | 2940 | 2940 | 2935 | 1937 |
| 501 | 20240111 | 111500 | 1539005785 | 2940 | 2925 | 2940 | 2925 | 2822 |
| 502 | 20240111 | 111400 | 1530724845 | 2935 | 2915 | 2935 | 2915 | 15101 |
| 503 | 20240111 | 111300 | 1486473085 | 2915 | 2900 | 2915 | 2900 | 1258 |
| 504 | 20240111 | 111200 | 1482819835 | 2905 | 2920 | 2920 | 2905 | 1929 |
| 505 | 20240111 | 111100 | 1477213340 | 2920 | 2915 | 2920 | 2910 | 1375 |
| 506 | 20240111 | 111000 | 1473205710 | 2915 | 2915 | 2915 | 2915 | 309 |
| 507 | 20240111 | 110900 | 1472304975 | 2905 | 2910 | 2915 | 2905 | 2100 |
| 508 | 20240111 | 110800 | 1466192685 | 2910 | 2910 | 2910 | 2905 | 1545 |
| 509 | 20240111 | 110700 | 1461697235 | 2910 | 2905 | 2910 | 2905 | 448 |
| 510 | 20240111 | 110600 | 1460395785 | 2905 | 2900 | 2905 | 2900 | 1744 |
| 511 | 20240111 | 110500 | 1455331390 | 2900 | 2905 | 2905 | 2900 | 2068 |
| 512 | 20240111 | 110400 | 1449323975 | 2905 | 2910 | 2910 | 2905 | 2290 |
| 513 | 20240111 | 110300 | 1442665525 | 2905 | 2910 | 2910 | 2905 | 8000 |
| 514 | 20240111 | 110200 | 1419420835 | 2915 | 2905 | 2915 | 2905 | 5370 |
| 515 | 20240111 | 110100 | 1403810475 | 2905 | 2905 | 2905 | 2900 | 3222 |
| 516 | 20240111 | 110000 | 1394450570 | 2905 | 2920 | 2920 | 2905 | 442 |
| 517 | 20240111 | 105900 | 1393161125 | 2925 | 2935 | 2935 | 2910 | 10308 |
| 518 | 20240111 | 105800 | 1363030070 | 2935 | 2920 | 2935 | 2920 | 191 |
| 519 | 20240111 | 105700 | 1362469500 | 2920 | 2935 | 2940 | 2920 | 8846 |
| 520 | 20240111 | 105600 | 1336554510 | 2935 | 2935 | 2935 | 2925 | 1118 |
| 521 | 20240111 | 105500 | 1333275320 | 2940 | 2940 | 2950 | 2930 | 11810 |
| 522 | 20240111 | 105400 | 1298508250 | 2940 | 2915 | 2940 | 2915 | 33235 |
| 523 | 20240111 | 105300 | 1201414910 | 2915 | 2905 | 2915 | 2905 | 5421 |
| 524 | 20240111 | 105200 | 1185626040 | 2905 | 2915 | 2915 | 2880 | 14398 |
| 525 | 20240111 | 105100 | 1143808745 | 2915 | 2895 | 2915 | 2895 | 9796 |
| 526 | 20240111 | 105000 | 1115334825 | 2900 | 2900 | 2900 | 2895 | 5212 |
| 527 | 20240111 | 104900 | 1100245770 | 2895 | 2895 | 2900 | 2890 | 1770 |
| 528 | 20240111 | 104800 | 1095121625 | 2895 | 2885 | 2895 | 2885 | 1466 |
| 529 | 20240111 | 104700 | 1090884960 | 2885 | 2880 | 2885 | 2880 | 1820 |
| 530 | 20240111 | 104600 | 1085635775 | 2885 | 2880 | 2885 | 2880 | 888 |
| 531 | 20240111 | 104500 | 1083076495 | 2880 | 2880 | 2880 | 2880 | 2481 |
| 532 | 20240111 | 104400 | 1075931215 | 2880 | 2880 | 2880 | 2880 | 1408 |
| 533 | 20240111 | 104300 | 1071876175 | 2880 | 2885 | 2885 | 2875 | 520 |
| 534 | 20240111 | 104200 | 1070378525 | 2885 | 2880 | 2885 | 2880 | 3224 |
| 535 | 20240111 | 104100 | 1061091945 | 2875 | 2865 | 2875 | 2865 | 2277 |
| 536 | 20240111 | 104000 | 1054556625 | 2870 | 2870 | 2870 | 2870 | 15 |
| 537 | 20240111 | 103900 | 1054513575 | 2870 | 2870 | 2870 | 2870 | 3 |
| 538 | 20240111 | 103800 | 1054504965 | 2875 | 2870 | 2875 | 2860 | 3084 |
| 539 | 20240111 | 103700 | 1045653525 | 2855 | 2865 | 2870 | 2855 | 1029 |
| 540 | 20240111 | 103600 | 1042713680 | 2865 | 2845 | 2865 | 2845 | 3574 |
| 541 | 20240111 | 103500 | 1032508750 | 2825 | 2820 | 2840 | 2820 | 1255 |
| 542 | 20240111 | 103400 | 1028965400 | 2820 | 2850 | 2850 | 2820 | 3319 |
| 543 | 20240111 | 103300 | 1019573480 | 2855 | 2850 | 2860 | 2830 | 1962 |
| 544 | 20240111 | 103200 | 1014002355 | 2860 | 2860 | 2860 | 2860 | 18 |
| 545 | 20240111 | 103100 | 1013950875 | 2860 | 2870 | 2870 | 2855 | 3587 |
| 546 | 20240111 | 103000 | 1003683110 | 2870 | 2860 | 2870 | 2860 | 724 |
| 547 | 20240111 | 102900 | 1001611440 | 2870 | 2870 | 2875 | 2865 | 2044 |
| 548 | 20240111 | 102800 | 995745250 | 2870 | 2860 | 2870 | 2855 | 405 |
| 549 | 20240111 | 102700 | 994585445 | 2870 | 2880 | 2880 | 2860 | 911 |
| 550 | 20240111 | 102600 | 991979745 | 2880 | 2865 | 2880 | 2865 | 1886 |
| 551 | 20240111 | 102500 | 986557655 | 2880 | 2880 | 2895 | 2870 | 4653 |
| 552 | 20240111 | 102400 | 973168835 | 2895 | 2900 | 2900 | 2885 | 1813 |
| 553 | 20240111 | 102300 | 967916975 | 2900 | 2900 | 2900 | 2880 | 3126 |
| 554 | 20240111 | 102200 | 958877470 | 2900 | 2895 | 2900 | 2895 | 5173 |
| 555 | 20240111 | 102100 | 943878830 | 2895 | 2885 | 2895 | 2885 | 5720 |
| 556 | 20240111 | 102000 | 927335780 | 2885 | 2885 | 2885 | 2885 | 1608 |
| 557 | 20240111 | 101900 | 922696700 | 2885 | 2880 | 2890 | 2880 | 4107 |
| 558 | 20240111 | 101800 | 910857400 | 2880 | 2875 | 2880 | 2875 | 1834 |
| 559 | 20240111 | 101700 | 905583550 | 2875 | 2870 | 2875 | 2870 | 1827 |
| 560 | 20240111 | 101600 | 900334015 | 2870 | 2860 | 2875 | 2860 | 1210 |
| 561 | 20240111 | 101500 | 896866365 | 2865 | 2870 | 2870 | 2860 | 3698 |
| 562 | 20240111 | 101400 | 886272300 | 2860 | 2870 | 2875 | 2855 | 3115 |
| 563 | 20240111 | 101300 | 877341265 | 2860 | 2870 | 2870 | 2855 | 2276 |
| 564 | 20240111 | 101200 | 870813825 | 2865 | 2860 | 2870 | 2860 | 3640 |
| 565 | 20240111 | 101100 | 860387355 | 2860 | 2850 | 2860 | 2850 | 5864 |
| 566 | 20240111 | 101000 | 843661470 | 2850 | 2835 | 2850 | 2830 | 4609 |
| 567 | 20240111 | 100900 | 830567915 | 2830 | 2825 | 2835 | 2825 | 3163 |
| 568 | 20240111 | 100800 | 821624505 | 2825 | 2815 | 2825 | 2810 | 3530 |
| 569 | 20240111 | 100700 | 811687855 | 2815 | 2820 | 2825 | 2815 | 823 |
| 570 | 20240111 | 100600 | 809368315 | 2825 | 2825 | 2825 | 2820 | 1318 |
| 571 | 20240111 | 100500 | 805650965 | 2825 | 2800 | 2825 | 2790 | 3679 |
| 572 | 20240111 | 100400 | 795337505 | 2780 | 2800 | 2800 | 2780 | 2551 |
| 573 | 20240111 | 100300 | 788237485 | 2800 | 2800 | 2800 | 2780 | 498 |
| 574 | 20240111 | 100200 | 786849545 | 2800 | 2795 | 2800 | 2795 | 531 |
| 575 | 20240111 | 100100 | 785365350 | 2795 | 2795 | 2795 | 2795 | 37 |
| 576 | 20240111 | 100000 | 785261935 | 2790 | 2790 | 2790 | 2780 | 347 |
| 577 | 20240111 | 095900 | 784296375 | 2780 | 2780 | 2790 | 2780 | 739 |
| 578 | 20240111 | 095800 | 782241935 | 2790 | 2790 | 2790 | 2780 | 1792 |
| 579 | 20240111 | 095700 | 777257645 | 2790 | 2795 | 2795 | 2790 | 109 |
| 580 | 20240111 | 095600 | 776952995 | 2795 | 2795 | 2795 | 2780 | 11893 |
| 581 | 20240111 | 095500 | 743818540 | 2795 | 2795 | 2795 | 2795 | 10 |
| 582 | 20240111 | 095400 | 743790590 | 2795 | 2795 | 2795 | 2790 | 928 |
| 583 | 20240111 | 095300 | 741200555 | 2795 | 2795 | 2795 | 2790 | 772 |
| 584 | 20240111 | 095200 | 739044105 | 2795 | 2795 | 2800 | 2795 | 331 |
| 585 | 20240111 | 095100 | 738118950 | 2795 | 2800 | 2800 | 2795 | 349 |
| 586 | 20240111 | 095000 | 737142860 | 2800 | 2795 | 2800 | 2790 | 2367 |
| 587 | 20240111 | 094900 | 730536900 | 2790 | 2795 | 2800 | 2790 | 610 |
| 588 | 20240111 | 094800 | 728834325 | 2800 | 2795 | 2800 | 2795 | 1950 |
| 589 | 20240111 | 094700 | 723384070 | 2800 | 2800 | 2800 | 2800 | 272 |
| 590 | 20240111 | 094600 | 722622470 | 2795 | 2800 | 2805 | 2795 | 1576 |
| 591 | 20240111 | 094500 | 718211160 | 2800 | 2805 | 2805 | 2790 | 7017 |
| 592 | 20240111 | 094400 | 698577290 | 2805 | 2830 | 2830 | 2800 | 13616 |
| 593 | 20240111 | 094300 | 660260805 | 2830 | 2835 | 2835 | 2830 | 1533 |
| 594 | 20240111 | 094200 | 655922395 | 2830 | 2835 | 2835 | 2830 | 962 |
| 595 | 20240111 | 094100 | 653195655 | 2835 | 2835 | 2835 | 2830 | 131 |
| 596 | 20240111 | 094000 | 652824320 | 2835 | 2830 | 2835 | 2830 | 2975 |
| 597 | 20240111 | 093900 | 644405035 | 2830 | 2830 | 2830 | 2825 | 1332 |
| 598 | 20240111 | 093800 | 640638840 | 2830 | 2830 | 2830 | 2825 | 573 |
| 599 | 20240111 | 093700 | 639018750 | 2835 | 2830 | 2835 | 2830 | 455 |
| 600 | 20240111 | 093600 | 637728935 | 2830 | 2835 | 2835 | 2830 | 16 |
| 601 | 20240111 | 093500 | 637683645 | 2835 | 2830 | 2835 | 2830 | 906 |
| 602 | 20240111 | 093400 | 635119540 | 2830 | 2825 | 2830 | 2815 | 7344 |
| 603 | 20240111 | 093300 | 614410630 | 2830 | 2835 | 2835 | 2825 | 414 |
| 604 | 20240111 | 093200 | 613238990 | 2835 | 2825 | 2840 | 2825 | 2011 |
| 605 | 20240111 | 093100 | 607552075 | 2825 | 2820 | 2825 | 2815 | 743 |
| 606 | 20240111 | 093000 | 605456795 | 2820 | 2810 | 2820 | 2805 | 949 |
| 607 | 20240111 | 092900 | 602790040 | 2815 | 2815 | 2820 | 2815 | 921 |
| 608 | 20240111 | 092800 | 600197045 | 2820 | 2820 | 2820 | 2820 | 29 |
| 609 | 20240111 | 092700 | 600115265 | 2820 | 2810 | 2820 | 2810 | 102 |
| 610 | 20240111 | 092600 | 599828325 | 2810 | 2810 | 2810 | 2805 | 2431 |
| 611 | 20240111 | 092500 | 592999215 | 2810 | 2810 | 2810 | 2805 | 1404 |
| 612 | 20240111 | 092400 | 589056965 | 2810 | 2795 | 2810 | 2795 | 3621 |
| 613 | 20240111 | 092300 | 578899595 | 2795 | 2795 | 2795 | 2780 | 11982 |
| 614 | 20240111 | 092200 | 545414425 | 2795 | 2795 | 2810 | 2790 | 1584 |
| 615 | 20240111 | 092100 | 540985885 | 2795 | 2820 | 2820 | 2795 | 3264 |
| 616 | 20240111 | 092000 | 531862285 | 2820 | 2825 | 2825 | 2800 | 10408 |
| 617 | 20240111 | 091900 | 502669310 | 2830 | 2815 | 2830 | 2810 | 3049 |
| 618 | 20240111 | 091800 | 494091490 | 2810 | 2830 | 2840 | 2810 | 8945 |
| 619 | 20240111 | 091700 | 468897320 | 2830 | 2840 | 2845 | 2830 | 10548 |
| 620 | 20240111 | 091600 | 438940830 | 2840 | 2820 | 2840 | 2820 | 10837 |
| 621 | 20240111 | 091500 | 408363770 | 2820 | 2805 | 2825 | 2775 | 5666 |
| 622 | 20240111 | 091400 | 392557275 | 2805 | 2785 | 2815 | 2785 | 1891 |
| 623 | 20240111 | 091300 | 387253750 | 2780 | 2780 | 2780 | 2780 | 618 |
| 624 | 20240111 | 091200 | 385535710 | 2815 | 2770 | 2830 | 2770 | 4695 |
| 625 | 20240111 | 091100 | 372444265 | 2755 | 2750 | 2770 | 2750 | 9200 |
| 626 | 20240111 | 091000 | 347065020 | 2750 | 2735 | 2755 | 2730 | 6182 |
| 627 | 20240111 | 090900 | 330105265 | 2730 | 2695 | 2735 | 2695 | 8404 |
| 628 | 20240111 | 090800 | 307280390 | 2695 | 2700 | 2705 | 2695 | 13585 |
| 629 | 20240111 | 090700 | 270629010 | 2700 | 2735 | 2750 | 2700 | 11266 |
| 630 | 20240111 | 090600 | 240135560 | 2710 | 2705 | 2735 | 2695 | 12228 |
| 631 | 20240111 | 090500 | 207049510 | 2700 | 2760 | 2765 | 2700 | 20888 |
| 632 | 20240111 | 090400 | 150221775 | 2740 | 2795 | 2795 | 2735 | 27015 |
| 633 | 20240111 | 090300 | 75716775 | 2800 | 2870 | 2870 | 2800 | 9823 |
| 634 | 20240111 | 090200 | 48075290 | 2870 | 2820 | 2870 | 2800 | 10963 |
| 635 | 20240111 | 090100 | 17004600 | 2820 | 2820 | 2820 | 2800 | 1558 |
| 636 | 20240111 | 090000 | 12625660 | 2820 | 2800 | 2820 | 2800 | 4403 |