30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 185700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 3 | 20240110 | 185600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20240110 | 185500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20240110 | 185400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20240110 | 185300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20240110 | 185200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20240110 | 185100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20240110 | 185000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20240110 | 184900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20240110 | 184800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20240110 | 184700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20240110 | 184600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20240110 | 184500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20240110 | 184400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20240110 | 184300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20240110 | 184200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20240110 | 184100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20240110 | 184000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20240110 | 183900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20240110 | 183800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20240110 | 183700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20240110 | 183600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20240110 | 183500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20240110 | 183400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20240110 | 183300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20240110 | 183200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20240110 | 183100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20240110 | 183000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20240110 | 182900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20240110 | 182800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20240110 | 182700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 33 | 20240110 | 182600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20240110 | 182500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20240110 | 182400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20240110 | 182300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20240110 | 182200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20240110 | 182100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20240110 | 182000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20240110 | 181900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20240110 | 181800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20240110 | 181700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20240110 | 181600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20240110 | 181500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20240110 | 181400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20240110 | 181300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20240110 | 181200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20240110 | 181100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20240110 | 181000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20240110 | 180900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20240110 | 180800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20240110 | 180700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20240110 | 180600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20240110 | 180500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20240110 | 180400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20240110 | 180300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20240110 | 180200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20240110 | 180100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20240110 | 180000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20240110 | 175900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20240110 | 175800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20240110 | 175700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 63 | 20240110 | 175600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20240110 | 175500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20240110 | 175400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20240110 | 175300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20240110 | 175200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20240110 | 175100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20240110 | 175000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20240110 | 174900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20240110 | 174800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20240110 | 174700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20240110 | 174600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20240110 | 174500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20240110 | 174400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20240110 | 174300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20240110 | 174200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20240110 | 174100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20240110 | 174000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20240110 | 173900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20240110 | 173800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20240110 | 173700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20240110 | 173600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20240110 | 173500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20240110 | 173400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20240110 | 173300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20240110 | 173200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20240110 | 173100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20240110 | 173000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20240110 | 172900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20240110 | 172800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20240110 | 172700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 93 | 20240110 | 172600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20240110 | 172500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20240110 | 172400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20240110 | 172300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20240110 | 172200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20240110 | 172100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20240110 | 172000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20240110 | 171900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20240110 | 171800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20240110 | 171700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20240110 | 171600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20240110 | 171500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20240110 | 171400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20240110 | 171300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20240110 | 171200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20240110 | 171100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20240110 | 171000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20240110 | 170900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20240110 | 170800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20240110 | 170700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20240110 | 170600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20240110 | 170500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20240110 | 170400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20240110 | 170300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20240110 | 170200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20240110 | 170100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20240110 | 170000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20240110 | 165900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20240110 | 165800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20240110 | 165700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 123 | 20240110 | 165600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20240110 | 165500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20240110 | 165400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20240110 | 165300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20240110 | 165200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20240110 | 165100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20240110 | 165000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20240110 | 164900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20240110 | 164800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20240110 | 164700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20240110 | 164600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20240110 | 164500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20240110 | 164400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20240110 | 164300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20240110 | 164200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20240110 | 164100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20240110 | 164000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20240110 | 163900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20240110 | 163800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20240110 | 163700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20240110 | 163600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20240110 | 163500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20240110 | 163400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20240110 | 163300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20240110 | 163200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20240110 | 163100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20240110 | 163000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20240110 | 162900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20240110 | 162800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20240110 | 162700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 153 | 20240110 | 162600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20240110 | 162500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20240110 | 162400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20240110 | 162300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20240110 | 162200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20240110 | 162100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20240110 | 162000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20240110 | 161900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20240110 | 161800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20240110 | 161700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20240110 | 161600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20240110 | 161500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20240110 | 161400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20240110 | 161300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20240110 | 161200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20240110 | 161100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20240110 | 161000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20240110 | 160900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20240110 | 160800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20240110 | 160700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20240110 | 160600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20240110 | 160500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20240110 | 160400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20240110 | 160300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20240110 | 160200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20240110 | 160100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20240110 | 160000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20240110 | 155900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20240110 | 155800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20240110 | 155700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 183 | 20240110 | 155600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20240110 | 155500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20240110 | 155400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20240110 | 155300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20240110 | 155200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20240110 | 155100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20240110 | 155000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20240110 | 154900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20240110 | 154800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20240110 | 154700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20240110 | 154600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20240110 | 154500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20240110 | 154400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20240110 | 154300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20240110 | 154200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20240110 | 154100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20240110 | 154000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20240110 | 153900 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20240110 | 153800 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20240110 | 153700 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20240110 | 153600 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20240110 | 153500 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20240110 | 153400 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20240110 | 153300 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20240110 | 153200 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20240110 | 153100 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20240110 | 153000 | 3802414765 | 2440 | 2440 | 2440 | 2440 | 20499 |
| 210 | 20240110 | 152900 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20240110 | 152800 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20240110 | 152700 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 213 | 20240110 | 152600 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20240110 | 152500 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20240110 | 152400 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20240110 | 152300 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20240110 | 152200 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20240110 | 152100 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20240110 | 152000 | 3752397205 | 2445 | 2445 | 2445 | 2445 | 0 |
| 220 | 20240110 | 151900 | 3752397205 | 2445 | 2455 | 2455 | 2445 | 3173 |
| 221 | 20240110 | 151800 | 3744608485 | 2455 | 2440 | 2455 | 2435 | 4205 |
| 222 | 20240110 | 151700 | 3734362650 | 2435 | 2445 | 2445 | 2430 | 1524 |
| 223 | 20240110 | 151600 | 3730646295 | 2450 | 2460 | 2460 | 2450 | 9369 |
| 224 | 20240110 | 151500 | 3707681540 | 2460 | 2450 | 2460 | 2450 | 1608 |
| 225 | 20240110 | 151400 | 3703736355 | 2445 | 2445 | 2450 | 2445 | 961 |
| 226 | 20240110 | 151300 | 3701386705 | 2445 | 2445 | 2445 | 2445 | 257 |
| 227 | 20240110 | 151200 | 3700758340 | 2445 | 2445 | 2445 | 2440 | 1049 |
| 228 | 20240110 | 151100 | 3698198200 | 2445 | 2445 | 2445 | 2430 | 2123 |
| 229 | 20240110 | 151000 | 3693027890 | 2445 | 2445 | 2445 | 2445 | 568 |
| 230 | 20240110 | 150900 | 3691639130 | 2440 | 2450 | 2455 | 2440 | 2639 |
| 231 | 20240110 | 150800 | 3685197690 | 2455 | 2445 | 2455 | 2440 | 1023 |
| 232 | 20240110 | 150700 | 3682695720 | 2460 | 2460 | 2460 | 2440 | 12296 |
| 233 | 20240110 | 150600 | 3652674630 | 2460 | 2465 | 2465 | 2460 | 322 |
| 234 | 20240110 | 150500 | 3651881465 | 2465 | 2460 | 2465 | 2455 | 2719 |
| 235 | 20240110 | 150400 | 3645191300 | 2460 | 2450 | 2460 | 2450 | 3251 |
| 236 | 20240110 | 150300 | 3637215185 | 2450 | 2450 | 2455 | 2445 | 3294 |
| 237 | 20240110 | 150200 | 3629150080 | 2450 | 2455 | 2455 | 2445 | 3881 |
| 238 | 20240110 | 150100 | 3619635110 | 2455 | 2450 | 2460 | 2450 | 1456 |
| 239 | 20240110 | 150000 | 3616055650 | 2460 | 2465 | 2470 | 2455 | 7454 |
| 240 | 20240110 | 145900 | 3597740230 | 2470 | 2465 | 2470 | 2465 | 1645 |
| 241 | 20240110 | 145800 | 3593683520 | 2465 | 2465 | 2470 | 2460 | 1950 |
| 242 | 20240110 | 145700 | 3588873490 | 2465 | 2470 | 2470 | 2460 | 1226 |
| 243 | 20240110 | 145600 | 3585849520 | 2470 | 2460 | 2475 | 2455 | 5776 |
| 244 | 20240110 | 145500 | 3571613160 | 2460 | 2460 | 2475 | 2460 | 4887 |
| 245 | 20240110 | 145400 | 3559547935 | 2460 | 2445 | 2460 | 2435 | 8714 |
| 246 | 20240110 | 145300 | 3538198205 | 2445 | 2440 | 2445 | 2430 | 4076 |
| 247 | 20240110 | 145200 | 3528267400 | 2440 | 2430 | 2440 | 2430 | 4577 |
| 248 | 20240110 | 145100 | 3517108525 | 2430 | 2435 | 2435 | 2425 | 6980 |
| 249 | 20240110 | 145000 | 3500154180 | 2430 | 2430 | 2435 | 2430 | 4852 |
| 250 | 20240110 | 144900 | 3488360090 | 2435 | 2430 | 2435 | 2430 | 3280 |
| 251 | 20240110 | 144800 | 3480389105 | 2430 | 2430 | 2430 | 2425 | 778 |
| 252 | 20240110 | 144700 | 3478499375 | 2430 | 2425 | 2430 | 2425 | 603 |
| 253 | 20240110 | 144600 | 3477037080 | 2425 | 2425 | 2425 | 2425 | 144 |
| 254 | 20240110 | 144500 | 3476687880 | 2425 | 2430 | 2430 | 2420 | 848 |
| 255 | 20240110 | 144400 | 3474632465 | 2430 | 2430 | 2430 | 2430 | 140 |
| 256 | 20240110 | 144300 | 3474292265 | 2430 | 2430 | 2440 | 2420 | 13083 |
| 257 | 20240110 | 144200 | 3442561530 | 2440 | 2440 | 2440 | 2430 | 1104 |
| 258 | 20240110 | 144100 | 3439878250 | 2440 | 2440 | 2440 | 2430 | 3388 |
| 259 | 20240110 | 144000 | 3431630840 | 2440 | 2440 | 2445 | 2435 | 815 |
| 260 | 20240110 | 143900 | 3429643715 | 2440 | 2435 | 2440 | 2435 | 4369 |
| 261 | 20240110 | 143800 | 3419000515 | 2435 | 2430 | 2440 | 2425 | 4476 |
| 262 | 20240110 | 143700 | 3408106155 | 2430 | 2420 | 2435 | 2420 | 3514 |
| 263 | 20240110 | 143600 | 3399584745 | 2420 | 2420 | 2420 | 2415 | 2608 |
| 264 | 20240110 | 143500 | 3393275885 | 2420 | 2415 | 2420 | 2415 | 581 |
| 265 | 20240110 | 143400 | 3391872115 | 2410 | 2410 | 2415 | 2410 | 1391 |
| 266 | 20240110 | 143300 | 3388518805 | 2410 | 2420 | 2420 | 2410 | 4470 |
| 267 | 20240110 | 143200 | 3377703460 | 2420 | 2420 | 2420 | 2415 | 1420 |
| 268 | 20240110 | 143100 | 3374269560 | 2425 | 2425 | 2425 | 2420 | 2742 |
| 269 | 20240110 | 143000 | 3367631815 | 2430 | 2425 | 2430 | 2420 | 3004 |
| 270 | 20240110 | 142900 | 3360345025 | 2425 | 2420 | 2430 | 2420 | 3858 |
| 271 | 20240110 | 142800 | 3350989065 | 2425 | 2425 | 2425 | 2420 | 2395 |
| 272 | 20240110 | 142700 | 3345190395 | 2425 | 2425 | 2425 | 2420 | 1097 |
| 273 | 20240110 | 142600 | 3342530175 | 2430 | 2420 | 2430 | 2420 | 2477 |
| 274 | 20240110 | 142500 | 3336522205 | 2420 | 2435 | 2435 | 2420 | 1145 |
| 275 | 20240110 | 142400 | 3333737740 | 2425 | 2420 | 2430 | 2410 | 6387 |
| 276 | 20240110 | 142300 | 3318254970 | 2425 | 2415 | 2425 | 2415 | 1437 |
| 277 | 20240110 | 142200 | 3314781270 | 2415 | 2410 | 2420 | 2410 | 451 |
| 278 | 20240110 | 142100 | 3313694335 | 2410 | 2410 | 2420 | 2410 | 4116 |
| 279 | 20240110 | 142000 | 3303768555 | 2415 | 2405 | 2415 | 2405 | 1650 |
| 280 | 20240110 | 141900 | 3299790330 | 2410 | 2415 | 2415 | 2400 | 1321 |
| 281 | 20240110 | 141800 | 3296611350 | 2405 | 2410 | 2410 | 2405 | 2689 |
| 282 | 20240110 | 141700 | 3290141680 | 2410 | 2400 | 2410 | 2400 | 1993 |
| 283 | 20240110 | 141600 | 3285340045 | 2400 | 2395 | 2405 | 2395 | 3939 |
| 284 | 20240110 | 141500 | 3275890830 | 2395 | 2390 | 2395 | 2380 | 4664 |
| 285 | 20240110 | 141400 | 3264758945 | 2395 | 2410 | 2410 | 2385 | 33200 |
| 286 | 20240110 | 141300 | 3185145135 | 2410 | 2415 | 2415 | 2405 | 10771 |
| 287 | 20240110 | 141200 | 3159198925 | 2415 | 2425 | 2425 | 2415 | 8175 |
| 288 | 20240110 | 141100 | 3139396885 | 2435 | 2425 | 2435 | 2410 | 7095 |
| 289 | 20240110 | 141000 | 3122224640 | 2425 | 2415 | 2425 | 2415 | 4861 |
| 290 | 20240110 | 140900 | 3110462355 | 2415 | 2415 | 2415 | 2410 | 128 |
| 291 | 20240110 | 140800 | 3110153750 | 2420 | 2410 | 2420 | 2410 | 2659 |
| 292 | 20240110 | 140700 | 3103745540 | 2410 | 2410 | 2410 | 2410 | 511 |
| 293 | 20240110 | 140600 | 3102514030 | 2410 | 2425 | 2425 | 2410 | 3230 |
| 294 | 20240110 | 140500 | 3094697170 | 2405 | 2420 | 2430 | 2405 | 11742 |
| 295 | 20240110 | 140400 | 3066286390 | 2420 | 2405 | 2420 | 2400 | 10852 |
| 296 | 20240110 | 140300 | 3040175940 | 2405 | 2410 | 2410 | 2400 | 9454 |
| 297 | 20240110 | 140200 | 3017458450 | 2410 | 2410 | 2410 | 2410 | 176 |
| 298 | 20240110 | 140100 | 3017034290 | 2410 | 2410 | 2420 | 2405 | 6289 |
| 299 | 20240110 | 140000 | 3001886760 | 2410 | 2415 | 2415 | 2410 | 5623 |
| 300 | 20240110 | 135900 | 2988328235 | 2420 | 2420 | 2425 | 2415 | 2059 |
| 301 | 20240110 | 135800 | 2983342700 | 2420 | 2415 | 2420 | 2410 | 8175 |
| 302 | 20240110 | 135700 | 2963602750 | 2415 | 2420 | 2420 | 2410 | 3811 |
| 303 | 20240110 | 135600 | 2954394270 | 2420 | 2410 | 2420 | 2405 | 8139 |
| 304 | 20240110 | 135500 | 2934739755 | 2410 | 2390 | 2410 | 2380 | 19787 |
| 305 | 20240110 | 135400 | 2887368560 | 2390 | 2405 | 2410 | 2390 | 16271 |
| 306 | 20240110 | 135300 | 2848313895 | 2405 | 2400 | 2420 | 2400 | 7367 |
| 307 | 20240110 | 135200 | 2830577895 | 2400 | 2410 | 2425 | 2400 | 23996 |
| 308 | 20240110 | 135100 | 2772893045 | 2410 | 2430 | 2435 | 2410 | 25012 |
| 309 | 20240110 | 135000 | 2712311480 | 2430 | 2435 | 2445 | 2430 | 2582 |
| 310 | 20240110 | 134900 | 2706016745 | 2430 | 2450 | 2455 | 2430 | 19548 |
| 311 | 20240110 | 134800 | 2658287085 | 2450 | 2480 | 2480 | 2445 | 13881 |
| 312 | 20240110 | 134700 | 2624191855 | 2480 | 2480 | 2480 | 2465 | 479 |
| 313 | 20240110 | 134600 | 2623006990 | 2480 | 2485 | 2485 | 2470 | 3712 |
| 314 | 20240110 | 134500 | 2613823910 | 2485 | 2475 | 2490 | 2470 | 7213 |
| 315 | 20240110 | 134400 | 2595956600 | 2475 | 2460 | 2475 | 2455 | 3857 |
| 316 | 20240110 | 134300 | 2586449105 | 2450 | 2465 | 2475 | 2450 | 14299 |
| 317 | 20240110 | 134200 | 2551248445 | 2455 | 2470 | 2480 | 2450 | 12799 |
| 318 | 20240110 | 134100 | 2519772295 | 2455 | 2485 | 2485 | 2455 | 17185 |
| 319 | 20240110 | 134000 | 2477337205 | 2490 | 2495 | 2505 | 2490 | 5144 |
| 320 | 20240110 | 133900 | 2464488995 | 2500 | 2505 | 2510 | 2495 | 4070 |
| 321 | 20240110 | 133800 | 2454298565 | 2505 | 2515 | 2515 | 2500 | 1466 |
| 322 | 20240110 | 133700 | 2450625840 | 2515 | 2525 | 2530 | 2515 | 7042 |
| 323 | 20240110 | 133600 | 2432830795 | 2525 | 2510 | 2530 | 2510 | 3090 |
| 324 | 20240110 | 133500 | 2425036520 | 2505 | 2500 | 2505 | 2490 | 2902 |
| 325 | 20240110 | 133400 | 2417785855 | 2505 | 2510 | 2515 | 2500 | 6191 |
| 326 | 20240110 | 133300 | 2402281505 | 2510 | 2505 | 2510 | 2495 | 2416 |
| 327 | 20240110 | 133200 | 2396234595 | 2500 | 2500 | 2525 | 2495 | 1678 |
| 328 | 20240110 | 133100 | 2392002440 | 2520 | 2470 | 2520 | 2470 | 8779 |
| 329 | 20240110 | 133000 | 2370157450 | 2485 | 2475 | 2485 | 2460 | 5262 |
| 330 | 20240110 | 132900 | 2357191100 | 2470 | 2485 | 2485 | 2465 | 9011 |
| 331 | 20240110 | 132800 | 2334924925 | 2485 | 2470 | 2490 | 2465 | 7038 |
| 332 | 20240110 | 132700 | 2317548915 | 2465 | 2480 | 2485 | 2460 | 17018 |
| 333 | 20240110 | 132600 | 2275384240 | 2480 | 2480 | 2480 | 2480 | 0 |
| 334 | 20240110 | 132500 | 2275384240 | 2480 | 2490 | 2490 | 2480 | 10429 |
| 335 | 20240110 | 132400 | 2249498390 | 2485 | 2510 | 2510 | 2485 | 21021 |
| 336 | 20240110 | 132300 | 2196970760 | 2515 | 2520 | 2520 | 2505 | 22710 |
| 337 | 20240110 | 132200 | 2139965865 | 2515 | 2520 | 2535 | 2515 | 10188 |
| 338 | 20240110 | 132100 | 2114303275 | 2520 | 2540 | 2540 | 2520 | 20261 |
| 339 | 20240110 | 132000 | 2063136055 | 2540 | 2540 | 2540 | 2530 | 2937 |
| 340 | 20240110 | 131900 | 2055694800 | 2540 | 2550 | 2550 | 2530 | 11996 |
| 341 | 20240110 | 131800 | 2025207995 | 2550 | 2555 | 2565 | 2550 | 6568 |
| 342 | 20240110 | 131700 | 2008427645 | 2550 | 2555 | 2560 | 2550 | 11668 |
| 343 | 20240110 | 131600 | 1978599605 | 2555 | 2540 | 2555 | 2525 | 20622 |
| 344 | 20240110 | 131500 | 1926351340 | 2540 | 2535 | 2545 | 2530 | 6836 |
| 345 | 20240110 | 131400 | 1909013960 | 2535 | 2560 | 2560 | 2530 | 10863 |
| 346 | 20240110 | 131300 | 1881422170 | 2560 | 2560 | 2560 | 2545 | 9154 |
| 347 | 20240110 | 131200 | 1858067105 | 2560 | 2550 | 2560 | 2550 | 2463 |
| 348 | 20240110 | 131100 | 1851778835 | 2555 | 2560 | 2560 | 2550 | 2777 |
| 349 | 20240110 | 131000 | 1844689765 | 2560 | 2555 | 2560 | 2555 | 3346 |
| 350 | 20240110 | 130900 | 1836138130 | 2550 | 2550 | 2555 | 2545 | 8868 |
| 351 | 20240110 | 130800 | 1813560780 | 2545 | 2555 | 2570 | 2545 | 12993 |
| 352 | 20240110 | 130700 | 1780396655 | 2555 | 2560 | 2560 | 2555 | 20369 |
| 353 | 20240110 | 130600 | 1728268680 | 2565 | 2580 | 2580 | 2555 | 11836 |
| 354 | 20240110 | 130500 | 1697909010 | 2585 | 2580 | 2585 | 2570 | 2092 |
| 355 | 20240110 | 130400 | 1692521010 | 2580 | 2585 | 2585 | 2565 | 4470 |
| 356 | 20240110 | 130300 | 1681025585 | 2590 | 2590 | 2595 | 2570 | 13175 |
| 357 | 20240110 | 130200 | 1647046205 | 2590 | 2585 | 2595 | 2585 | 950 |
| 358 | 20240110 | 130100 | 1644585725 | 2590 | 2590 | 2590 | 2585 | 682 |
| 359 | 20240110 | 130000 | 1642819495 | 2590 | 2590 | 2590 | 2580 | 5090 |
| 360 | 20240110 | 125900 | 1629651050 | 2590 | 2575 | 2590 | 2575 | 2988 |
| 361 | 20240110 | 125800 | 1621953905 | 2575 | 2590 | 2590 | 2575 | 3674 |
| 362 | 20240110 | 125700 | 1612475915 | 2590 | 2590 | 2590 | 2585 | 652 |
| 363 | 20240110 | 125600 | 1610788495 | 2580 | 2575 | 2590 | 2565 | 5141 |
| 364 | 20240110 | 125500 | 1597550315 | 2580 | 2585 | 2590 | 2565 | 17512 |
| 365 | 20240110 | 125400 | 1552484795 | 2595 | 2590 | 2595 | 2575 | 4822 |
| 366 | 20240110 | 125300 | 1540018140 | 2590 | 2595 | 2595 | 2585 | 1457 |
| 367 | 20240110 | 125200 | 1536244805 | 2590 | 2610 | 2615 | 2590 | 10886 |
| 368 | 20240110 | 125100 | 1507932135 | 2610 | 2615 | 2615 | 2610 | 151 |
| 369 | 20240110 | 125000 | 1507537985 | 2600 | 2620 | 2620 | 2600 | 12070 |
| 370 | 20240110 | 124900 | 1476069905 | 2620 | 2620 | 2620 | 2620 | 564 |
| 371 | 20240110 | 124800 | 1474592225 | 2620 | 2615 | 2620 | 2610 | 1147 |
| 372 | 20240110 | 124700 | 1471594205 | 2615 | 2615 | 2615 | 2605 | 2640 |
| 373 | 20240110 | 124600 | 1464711225 | 2615 | 2630 | 2630 | 2605 | 5648 |
| 374 | 20240110 | 124500 | 1449984920 | 2630 | 2630 | 2630 | 2610 | 15910 |
| 375 | 20240110 | 124400 | 1408354175 | 2630 | 2635 | 2635 | 2630 | 24 |
| 376 | 20240110 | 124300 | 1408291045 | 2625 | 2625 | 2625 | 2625 | 3200 |
| 377 | 20240110 | 124200 | 1399891045 | 2635 | 2635 | 2635 | 2635 | 1 |
| 378 | 20240110 | 124100 | 1399888410 | 2625 | 2630 | 2630 | 2625 | 749 |
| 379 | 20240110 | 124000 | 1397922225 | 2630 | 2625 | 2630 | 2625 | 535 |
| 380 | 20240110 | 123900 | 1396515710 | 2625 | 2625 | 2630 | 2625 | 2504 |
| 381 | 20240110 | 123800 | 1389942660 | 2625 | 2625 | 2625 | 2620 | 2669 |
| 382 | 20240110 | 123700 | 1382936560 | 2640 | 2630 | 2640 | 2625 | 8875 |
| 383 | 20240110 | 123600 | 1359613970 | 2630 | 2625 | 2630 | 2625 | 2068 |
| 384 | 20240110 | 123500 | 1354184470 | 2625 | 2630 | 2635 | 2625 | 7995 |
| 385 | 20240110 | 123400 | 1333160015 | 2635 | 2640 | 2640 | 2635 | 2111 |
| 386 | 20240110 | 123300 | 1327592680 | 2645 | 2650 | 2650 | 2640 | 154 |
| 387 | 20240110 | 123200 | 1327185915 | 2650 | 2640 | 2650 | 2640 | 95 |
| 388 | 20240110 | 123100 | 1326934685 | 2640 | 2650 | 2650 | 2640 | 53 |
| 389 | 20240110 | 123000 | 1326794435 | 2640 | 2645 | 2650 | 2640 | 1508 |
| 390 | 20240110 | 122900 | 1322810920 | 2645 | 2650 | 2650 | 2645 | 869 |
| 391 | 20240110 | 122800 | 1320511915 | 2650 | 2640 | 2650 | 2640 | 71 |
| 392 | 20240110 | 122700 | 1320323955 | 2640 | 2650 | 2650 | 2630 | 13589 |
| 393 | 20240110 | 122600 | 1284457220 | 2650 | 2655 | 2655 | 2650 | 3121 |
| 394 | 20240110 | 122500 | 1276184785 | 2655 | 2665 | 2665 | 2650 | 4275 |
| 395 | 20240110 | 122400 | 1264841185 | 2665 | 2660 | 2665 | 2660 | 1123 |
| 396 | 20240110 | 122300 | 1261853995 | 2665 | 2665 | 2665 | 2665 | 552 |
| 397 | 20240110 | 122200 | 1260382915 | 2675 | 2670 | 2675 | 2665 | 3177 |
| 398 | 20240110 | 122100 | 1251891335 | 2660 | 2660 | 2660 | 2660 | 1130 |
| 399 | 20240110 | 122000 | 1248885535 | 2660 | 2665 | 2665 | 2660 | 3101 |
| 400 | 20240110 | 121900 | 1240631210 | 2670 | 2665 | 2670 | 2660 | 872 |
| 401 | 20240110 | 121800 | 1238309820 | 2660 | 2660 | 2660 | 2660 | 502 |
| 402 | 20240110 | 121700 | 1236974500 | 2660 | 2660 | 2660 | 2660 | 300 |
| 403 | 20240110 | 121600 | 1236176500 | 2665 | 2665 | 2665 | 2660 | 406 |
| 404 | 20240110 | 121500 | 1235095460 | 2665 | 2650 | 2665 | 2650 | 3451 |
| 405 | 20240110 | 121400 | 1225920235 | 2650 | 2660 | 2660 | 2650 | 2519 |
| 406 | 20240110 | 121300 | 1219243785 | 2660 | 2660 | 2660 | 2650 | 3132 |
| 407 | 20240110 | 121200 | 1210938975 | 2660 | 2660 | 2660 | 2660 | 30 |
| 408 | 20240110 | 121100 | 1210859175 | 2655 | 2655 | 2655 | 2650 | 2473 |
| 409 | 20240110 | 121000 | 1204298360 | 2660 | 2655 | 2660 | 2655 | 6342 |
| 410 | 20240110 | 120900 | 1187460345 | 2660 | 2665 | 2665 | 2660 | 4185 |
| 411 | 20240110 | 120800 | 1176312465 | 2670 | 2670 | 2670 | 2670 | 5076 |
| 412 | 20240110 | 120700 | 1162759545 | 2670 | 2675 | 2675 | 2670 | 2 |
| 413 | 20240110 | 120600 | 1162754200 | 2675 | 2675 | 2675 | 2675 | 1 |
| 414 | 20240110 | 120500 | 1162751525 | 2670 | 2670 | 2670 | 2670 | 1 |
| 415 | 20240110 | 120400 | 1162748855 | 2675 | 2675 | 2675 | 2670 | 110 |
| 416 | 20240110 | 120300 | 1162454610 | 2675 | 2680 | 2680 | 2675 | 252 |
| 417 | 20240110 | 120200 | 1161780505 | 2675 | 2685 | 2685 | 2675 | 111 |
| 418 | 20240110 | 120100 | 1161483570 | 2685 | 2670 | 2685 | 2670 | 1492 |
| 419 | 20240110 | 120000 | 1157477685 | 2680 | 2675 | 2685 | 2675 | 1714 |
| 420 | 20240110 | 115900 | 1152892695 | 2675 | 2675 | 2690 | 2675 | 1082 |
| 421 | 20240110 | 115800 | 1149989990 | 2675 | 2675 | 2675 | 2675 | 10 |
| 422 | 20240110 | 115700 | 1149963240 | 2675 | 2665 | 2675 | 2660 | 1032 |
| 423 | 20240110 | 115600 | 1147211225 | 2670 | 2670 | 2670 | 2665 | 629 |
| 424 | 20240110 | 115500 | 1145534065 | 2670 | 2670 | 2670 | 2660 | 2104 |
| 425 | 20240110 | 115400 | 1139932315 | 2665 | 2660 | 2665 | 2660 | 6498 |
| 426 | 20240110 | 115300 | 1122631480 | 2665 | 2665 | 2665 | 2655 | 1644 |
| 427 | 20240110 | 115200 | 1118263115 | 2655 | 2670 | 2670 | 2650 | 12635 |
| 428 | 20240110 | 115100 | 1084637250 | 2675 | 2680 | 2685 | 2675 | 10640 |
| 429 | 20240110 | 115000 | 1056148470 | 2685 | 2685 | 2690 | 2685 | 3719 |
| 430 | 20240110 | 114900 | 1046162935 | 2690 | 2695 | 2695 | 2685 | 14 |
| 431 | 20240110 | 114800 | 1046125295 | 2690 | 2690 | 2690 | 2690 | 1632 |
| 432 | 20240110 | 114700 | 1041735215 | 2695 | 2690 | 2695 | 2690 | 207 |
| 433 | 20240110 | 114600 | 1041177380 | 2690 | 2690 | 2695 | 2690 | 1175 |
| 434 | 20240110 | 114500 | 1038016125 | 2695 | 2695 | 2695 | 2695 | 1 |
| 435 | 20240110 | 114400 | 1038013430 | 2695 | 2695 | 2695 | 2695 | 101 |
| 436 | 20240110 | 114300 | 1037741235 | 2695 | 2690 | 2695 | 2685 | 397 |
| 437 | 20240110 | 114200 | 1036675200 | 2690 | 2695 | 2695 | 2690 | 155 |
| 438 | 20240110 | 114100 | 1036258010 | 2690 | 2690 | 2690 | 2690 | 106 |
| 439 | 20240110 | 114000 | 1035972870 | 2690 | 2695 | 2695 | 2685 | 151 |
| 440 | 20240110 | 113900 | 1035566435 | 2695 | 2690 | 2695 | 2685 | 5756 |
| 441 | 20240110 | 113800 | 1020111475 | 2685 | 2695 | 2695 | 2685 | 302 |
| 442 | 20240110 | 113700 | 1019299880 | 2700 | 2700 | 2705 | 2700 | 9 |
| 443 | 20240110 | 113600 | 1019275575 | 2705 | 2690 | 2705 | 2685 | 5430 |
| 444 | 20240110 | 113500 | 1004670245 | 2695 | 2695 | 2705 | 2695 | 135 |
| 445 | 20240110 | 113400 | 1004306410 | 2695 | 2690 | 2695 | 2690 | 1007 |
| 446 | 20240110 | 113300 | 1001597545 | 2695 | 2700 | 2705 | 2695 | 764 |
| 447 | 20240110 | 113200 | 999538145 | 2700 | 2700 | 2700 | 2700 | 3 |
| 448 | 20240110 | 113100 | 999530045 | 2705 | 2705 | 2705 | 2705 | 82 |
| 449 | 20240110 | 113000 | 999308235 | 2705 | 2705 | 2705 | 2705 | 0 |
| 450 | 20240110 | 112900 | 999308235 | 2705 | 2705 | 2705 | 2705 | 1 |
| 451 | 20240110 | 112800 | 999305530 | 2710 | 2710 | 2710 | 2710 | 41 |
| 452 | 20240110 | 112700 | 999194420 | 2710 | 2710 | 2710 | 2710 | 1 |
| 453 | 20240110 | 112600 | 999191710 | 2710 | 2710 | 2710 | 2710 | 1 |
| 454 | 20240110 | 112500 | 999189000 | 2710 | 2700 | 2710 | 2695 | 31 |
| 455 | 20240110 | 112400 | 999105255 | 2700 | 2700 | 2700 | 2695 | 1347 |
| 456 | 20240110 | 112300 | 995470110 | 2695 | 2690 | 2695 | 2690 | 1040 |
| 457 | 20240110 | 112200 | 992667500 | 2690 | 2695 | 2695 | 2690 | 1836 |
| 458 | 20240110 | 112100 | 987728455 | 2690 | 2695 | 2695 | 2690 | 1099 |
| 459 | 20240110 | 112000 | 984771650 | 2700 | 2700 | 2700 | 2700 | 1 |
| 460 | 20240110 | 111900 | 984768950 | 2700 | 2700 | 2700 | 2695 | 106 |
| 461 | 20240110 | 111800 | 984482755 | 2690 | 2695 | 2705 | 2690 | 3916 |
| 462 | 20240110 | 111700 | 973940180 | 2695 | 2695 | 2700 | 2695 | 1573 |
| 463 | 20240110 | 111600 | 969699945 | 2700 | 2700 | 2710 | 2700 | 959 |
| 464 | 20240110 | 111500 | 967105960 | 2705 | 2705 | 2705 | 2705 | 455 |
| 465 | 20240110 | 111400 | 965875185 | 2710 | 2695 | 2710 | 2690 | 13389 |
| 466 | 20240110 | 111300 | 929772180 | 2700 | 2700 | 2700 | 2700 | 635 |
| 467 | 20240110 | 111200 | 928057680 | 2700 | 2700 | 2710 | 2700 | 360 |
| 468 | 20240110 | 111100 | 927085670 | 2695 | 2700 | 2700 | 2695 | 700 |
| 469 | 20240110 | 111000 | 925197205 | 2700 | 2700 | 2700 | 2700 | 200 |
| 470 | 20240110 | 110900 | 924657205 | 2700 | 2705 | 2710 | 2700 | 10318 |
| 471 | 20240110 | 110800 | 896790385 | 2710 | 2710 | 2710 | 2710 | 1 |
| 472 | 20240110 | 110700 | 896787675 | 2705 | 2705 | 2705 | 2705 | 10 |
| 473 | 20240110 | 110600 | 896760625 | 2710 | 2710 | 2715 | 2710 | 20 |
| 474 | 20240110 | 110500 | 896706420 | 2710 | 2710 | 2710 | 2710 | 126 |
| 475 | 20240110 | 110400 | 896364960 | 2715 | 2710 | 2715 | 2710 | 277 |
| 476 | 20240110 | 110300 | 895613785 | 2715 | 2705 | 2715 | 2705 | 211 |
| 477 | 20240110 | 110200 | 895043000 | 2715 | 2710 | 2715 | 2710 | 401 |
| 478 | 20240110 | 110100 | 893955755 | 2710 | 2715 | 2715 | 2710 | 5 |
| 479 | 20240110 | 110000 | 893942200 | 2710 | 2710 | 2715 | 2710 | 2012 |
| 480 | 20240110 | 105900 | 888489675 | 2710 | 2705 | 2710 | 2705 | 430 |
| 481 | 20240110 | 105800 | 887326520 | 2705 | 2705 | 2705 | 2705 | 500 |
| 482 | 20240110 | 105700 | 885974020 | 2715 | 2705 | 2715 | 2705 | 408 |
| 483 | 20240110 | 105600 | 884870330 | 2705 | 2710 | 2710 | 2705 | 524 |
| 484 | 20240110 | 105500 | 883451120 | 2710 | 2710 | 2710 | 2710 | 253 |
| 485 | 20240110 | 105400 | 882765490 | 2715 | 2705 | 2715 | 2705 | 498 |
| 486 | 20240110 | 105300 | 881416900 | 2710 | 2705 | 2710 | 2705 | 803 |
| 487 | 20240110 | 105200 | 879241780 | 2710 | 2705 | 2710 | 2705 | 5 |
| 488 | 20240110 | 105100 | 879228245 | 2700 | 2710 | 2710 | 2700 | 573 |
| 489 | 20240110 | 105000 | 877678445 | 2705 | 2705 | 2705 | 2705 | 0 |
| 490 | 20240110 | 104900 | 877678445 | 2705 | 2705 | 2705 | 2705 | 1051 |
| 491 | 20240110 | 104800 | 874835490 | 2710 | 2710 | 2710 | 2710 | 0 |
| 492 | 20240110 | 104700 | 874835490 | 2710 | 2710 | 2710 | 2710 | 5 |
| 493 | 20240110 | 104600 | 874821940 | 2710 | 2705 | 2710 | 2705 | 7 |
| 494 | 20240110 | 104500 | 874803000 | 2710 | 2710 | 2710 | 2705 | 318 |
| 495 | 20240110 | 104400 | 873942720 | 2710 | 2710 | 2710 | 2705 | 430 |
| 496 | 20240110 | 104300 | 872779025 | 2705 | 2710 | 2710 | 2705 | 1362 |
| 497 | 20240110 | 104200 | 869093005 | 2715 | 2715 | 2715 | 2715 | 1 |
| 498 | 20240110 | 104100 | 869090290 | 2720 | 2715 | 2720 | 2715 | 201 |
| 499 | 20240110 | 104000 | 868544570 | 2720 | 2720 | 2720 | 2720 | 3 |
| 500 | 20240110 | 103900 | 868536410 | 2710 | 2710 | 2720 | 2710 | 505 |
| 501 | 20240110 | 103800 | 867167850 | 2720 | 2720 | 2720 | 2720 | 1 |
| 502 | 20240110 | 103700 | 867165130 | 2720 | 2715 | 2720 | 2715 | 201 |
| 503 | 20240110 | 103600 | 866618810 | 2720 | 2710 | 2720 | 2710 | 305 |
| 504 | 20240110 | 103500 | 865791240 | 2710 | 2710 | 2720 | 2710 | 397 |
| 505 | 20240110 | 103400 | 864715360 | 2720 | 2720 | 2720 | 2720 | 0 |
| 506 | 20240110 | 103300 | 864715360 | 2720 | 2710 | 2720 | 2705 | 394 |
| 507 | 20240110 | 103200 | 863649085 | 2710 | 2720 | 2720 | 2710 | 41 |
| 508 | 20240110 | 103100 | 863537965 | 2710 | 2715 | 2715 | 2710 | 799 |
| 509 | 20240110 | 103000 | 861371635 | 2720 | 2725 | 2725 | 2715 | 2009 |
| 510 | 20240110 | 102900 | 855915910 | 2725 | 2725 | 2725 | 2725 | 120 |
| 511 | 20240110 | 102800 | 855588910 | 2725 | 2725 | 2725 | 2725 | 201 |
| 512 | 20240110 | 102700 | 855041185 | 2725 | 2715 | 2725 | 2715 | 241 |
| 513 | 20240110 | 102600 | 854384490 | 2715 | 2725 | 2725 | 2715 | 313 |
| 514 | 20240110 | 102500 | 853532665 | 2715 | 2715 | 2715 | 2715 | 600 |
| 515 | 20240110 | 102400 | 851903665 | 2710 | 2710 | 2710 | 2710 | 2543 |
| 516 | 20240110 | 102300 | 845012135 | 2710 | 2710 | 2710 | 2710 | 6 |
| 517 | 20240110 | 102200 | 844995875 | 2700 | 2710 | 2710 | 2700 | 2591 |
| 518 | 20240110 | 102100 | 838000015 | 2710 | 2710 | 2710 | 2710 | 402 |
| 519 | 20240110 | 102000 | 836910595 | 2700 | 2700 | 2710 | 2700 | 3452 |
| 520 | 20240110 | 101900 | 827589185 | 2705 | 2700 | 2705 | 2700 | 4960 |
| 521 | 20240110 | 101800 | 814173145 | 2700 | 2700 | 2700 | 2700 | 162 |
| 522 | 20240110 | 101700 | 813735745 | 2700 | 2705 | 2705 | 2700 | 660 |
| 523 | 20240110 | 101600 | 811951245 | 2705 | 2700 | 2705 | 2700 | 1469 |
| 524 | 20240110 | 101500 | 807979010 | 2705 | 2700 | 2705 | 2695 | 1932 |
| 525 | 20240110 | 101400 | 802760780 | 2700 | 2700 | 2700 | 2700 | 56 |
| 526 | 20240110 | 101300 | 802609580 | 2700 | 2700 | 2700 | 2695 | 3671 |
| 527 | 20240110 | 101200 | 792712880 | 2695 | 2700 | 2700 | 2695 | 550 |
| 528 | 20240110 | 101100 | 791230380 | 2700 | 2705 | 2705 | 2700 | 5179 |
| 529 | 20240110 | 101000 | 777245960 | 2705 | 2705 | 2705 | 2705 | 1700 |
| 530 | 20240110 | 100900 | 772647460 | 2710 | 2710 | 2710 | 2705 | 204 |
| 531 | 20240110 | 100800 | 772095620 | 2705 | 2710 | 2710 | 2705 | 1112 |
| 532 | 20240110 | 100700 | 769083900 | 2710 | 2710 | 2710 | 2710 | 0 |
| 533 | 20240110 | 100600 | 769083900 | 2710 | 2705 | 2710 | 2705 | 31 |
| 534 | 20240110 | 100500 | 769000035 | 2710 | 2700 | 2710 | 2700 | 886 |
| 535 | 20240110 | 100400 | 766603715 | 2700 | 2695 | 2700 | 2695 | 2202 |
| 536 | 20240110 | 100300 | 760667415 | 2700 | 2695 | 2705 | 2695 | 2162 |
| 537 | 20240110 | 100200 | 754840040 | 2695 | 2700 | 2705 | 2695 | 3021 |
| 538 | 20240110 | 100100 | 746684585 | 2700 | 2700 | 2705 | 2695 | 1219 |
| 539 | 20240110 | 100000 | 743393500 | 2700 | 2705 | 2705 | 2700 | 2609 |
| 540 | 20240110 | 095900 | 736349050 | 2695 | 2700 | 2705 | 2695 | 5587 |
| 541 | 20240110 | 095800 | 721266785 | 2700 | 2700 | 2700 | 2700 | 2005 |
| 542 | 20240110 | 095700 | 715853285 | 2710 | 2710 | 2710 | 2705 | 3126 |
| 543 | 20240110 | 095600 | 707396715 | 2705 | 2710 | 2715 | 2705 | 457 |
| 544 | 20240110 | 095500 | 706158240 | 2715 | 2710 | 2715 | 2710 | 101 |
| 545 | 20240110 | 095400 | 705884525 | 2705 | 2705 | 2705 | 2705 | 796 |
| 546 | 20240110 | 095300 | 703731345 | 2705 | 2715 | 2715 | 2705 | 5363 |
| 547 | 20240110 | 095200 | 689188335 | 2715 | 2725 | 2725 | 2715 | 2022 |
| 548 | 20240110 | 095100 | 683688150 | 2725 | 2730 | 2730 | 2725 | 1410 |
| 549 | 20240110 | 095000 | 679840470 | 2735 | 2735 | 2735 | 2725 | 329 |
| 550 | 20240110 | 094900 | 678943915 | 2725 | 2730 | 2735 | 2725 | 1278 |
| 551 | 20240110 | 094800 | 675456290 | 2725 | 2725 | 2730 | 2725 | 104 |
| 552 | 20240110 | 094700 | 675172880 | 2725 | 2730 | 2730 | 2725 | 100 |
| 553 | 20240110 | 094600 | 674900370 | 2725 | 2740 | 2740 | 2725 | 2251 |
| 554 | 20240110 | 094500 | 668764935 | 2730 | 2730 | 2740 | 2730 | 1302 |
| 555 | 20240110 | 094400 | 665204530 | 2720 | 2725 | 2725 | 2720 | 933 |
| 556 | 20240110 | 094300 | 662662120 | 2730 | 2730 | 2730 | 2730 | 3864 |
| 557 | 20240110 | 094200 | 652113400 | 2735 | 2735 | 2735 | 2730 | 1777 |
| 558 | 20240110 | 094100 | 647253315 | 2730 | 2730 | 2735 | 2730 | 1086 |
| 559 | 20240110 | 094000 | 644288305 | 2725 | 2725 | 2730 | 2725 | 414 |
| 560 | 20240110 | 093900 | 643158590 | 2725 | 2725 | 2725 | 2720 | 571 |
| 561 | 20240110 | 093800 | 641602685 | 2725 | 2715 | 2725 | 2715 | 3372 |
| 562 | 20240110 | 093700 | 632433195 | 2710 | 2715 | 2715 | 2710 | 126 |
| 563 | 20240110 | 093600 | 632091625 | 2715 | 2710 | 2715 | 2710 | 1389 |
| 564 | 20240110 | 093500 | 628327430 | 2710 | 2715 | 2715 | 2710 | 102 |
| 565 | 20240110 | 093400 | 628051000 | 2710 | 2715 | 2715 | 2710 | 694 |
| 566 | 20240110 | 093300 | 626169050 | 2715 | 2715 | 2715 | 2710 | 563 |
| 567 | 20240110 | 093200 | 624640810 | 2710 | 2710 | 2715 | 2705 | 7694 |
| 568 | 20240110 | 093100 | 603819645 | 2715 | 2715 | 2720 | 2715 | 3975 |
| 569 | 20240110 | 093000 | 593027055 | 2725 | 2715 | 2725 | 2715 | 163 |
| 570 | 20240110 | 092900 | 592584485 | 2725 | 2720 | 2725 | 2715 | 929 |
| 571 | 20240110 | 092800 | 590057610 | 2720 | 2720 | 2720 | 2720 | 1650 |
| 572 | 20240110 | 092700 | 585569610 | 2720 | 2720 | 2725 | 2720 | 4018 |
| 573 | 20240110 | 092600 | 574640075 | 2725 | 2725 | 2725 | 2720 | 1515 |
| 574 | 20240110 | 092500 | 570518100 | 2725 | 2720 | 2725 | 2720 | 505 |
| 575 | 20240110 | 092400 | 569144475 | 2715 | 2725 | 2725 | 2715 | 3732 |
| 576 | 20240110 | 092300 | 558997080 | 2720 | 2720 | 2725 | 2715 | 919 |
| 577 | 20240110 | 092200 | 556497405 | 2710 | 2720 | 2720 | 2710 | 2604 |
| 578 | 20240110 | 092100 | 549440535 | 2710 | 2725 | 2725 | 2710 | 1324 |
| 579 | 20240110 | 092000 | 545850640 | 2710 | 2715 | 2715 | 2710 | 1569 |
| 580 | 20240110 | 091900 | 541598450 | 2710 | 2725 | 2730 | 2710 | 10631 |
| 581 | 20240110 | 091800 | 512627235 | 2725 | 2725 | 2725 | 2710 | 1973 |
| 582 | 20240110 | 091700 | 507268240 | 2710 | 2710 | 2725 | 2710 | 4531 |
| 583 | 20240110 | 091600 | 494969760 | 2710 | 2710 | 2715 | 2710 | 4500 |
| 584 | 20240110 | 091500 | 482758530 | 2710 | 2710 | 2710 | 2700 | 9579 |
| 585 | 20240110 | 091400 | 456862425 | 2715 | 2710 | 2715 | 2700 | 3026 |
| 586 | 20240110 | 091300 | 448672145 | 2710 | 2700 | 2710 | 2700 | 7046 |
| 587 | 20240110 | 091200 | 429637805 | 2700 | 2730 | 2730 | 2700 | 7357 |
| 588 | 20240110 | 091100 | 409674095 | 2725 | 2710 | 2725 | 2700 | 3252 |
| 589 | 20240110 | 091000 | 400866840 | 2695 | 2690 | 2700 | 2685 | 7176 |
| 590 | 20240110 | 090900 | 381550550 | 2690 | 2685 | 2695 | 2675 | 10916 |
| 591 | 20240110 | 090800 | 352289020 | 2685 | 2700 | 2700 | 2675 | 15318 |
| 592 | 20240110 | 090700 | 311150615 | 2700 | 2715 | 2715 | 2700 | 19085 |
| 593 | 20240110 | 090600 | 259499125 | 2720 | 2720 | 2725 | 2715 | 4663 |
| 594 | 20240110 | 090500 | 246810240 | 2720 | 2735 | 2735 | 2720 | 12107 |
| 595 | 20240110 | 090400 | 213793045 | 2740 | 2750 | 2755 | 2740 | 3821 |
| 596 | 20240110 | 090300 | 203301755 | 2740 | 2745 | 2750 | 2735 | 2955 |
| 597 | 20240110 | 090200 | 195203445 | 2730 | 2740 | 2760 | 2725 | 8605 |
| 598 | 20240110 | 090100 | 171663535 | 2725 | 2700 | 2745 | 2675 | 19267 |
| 599 | 20240110 | 090000 | 119455795 | 2720 | 2750 | 2765 | 2700 | 40841 |