30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 3 | 20240103 | 191100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20240103 | 191000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20240103 | 190900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20240103 | 190800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20240103 | 190700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20240103 | 190600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20240103 | 190500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20240103 | 190400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20240103 | 190300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20240103 | 190200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20240103 | 190100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20240103 | 190000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20240103 | 185900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20240103 | 185800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20240103 | 185700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20240103 | 185600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20240103 | 185500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20240103 | 185400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20240103 | 185300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20240103 | 185200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20240103 | 185100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20240103 | 185000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20240103 | 184900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20240103 | 184800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20240103 | 184700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20240103 | 184600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20240103 | 184500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20240103 | 184400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20240103 | 184300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20240103 | 184200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 33 | 20240103 | 184100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20240103 | 184000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20240103 | 183900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20240103 | 183800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20240103 | 183700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20240103 | 183600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20240103 | 183500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20240103 | 183400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20240103 | 183300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20240103 | 183200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20240103 | 183100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20240103 | 183000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20240103 | 182900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20240103 | 182800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20240103 | 182700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20240103 | 182600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20240103 | 182500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20240103 | 182400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20240103 | 182300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20240103 | 182200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20240103 | 182100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20240103 | 182000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20240103 | 181900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20240103 | 181800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20240103 | 181700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20240103 | 181600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20240103 | 181500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20240103 | 181400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20240103 | 181300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20240103 | 181200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 63 | 20240103 | 181100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20240103 | 181000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20240103 | 180900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20240103 | 180800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20240103 | 180700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20240103 | 180600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20240103 | 180500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20240103 | 180400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20240103 | 180300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20240103 | 180200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20240103 | 180100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20240103 | 180000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20240103 | 175900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20240103 | 175800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20240103 | 175700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20240103 | 175600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20240103 | 175500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20240103 | 175400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20240103 | 175300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20240103 | 175200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20240103 | 175100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20240103 | 175000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20240103 | 174900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20240103 | 174800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20240103 | 174700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20240103 | 174600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20240103 | 174500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20240103 | 174400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20240103 | 174300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20240103 | 174200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 93 | 20240103 | 174100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20240103 | 174000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20240103 | 173900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20240103 | 173800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20240103 | 173700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20240103 | 173600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20240103 | 173500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20240103 | 173400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20240103 | 173300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20240103 | 173200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20240103 | 173100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20240103 | 173000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20240103 | 172900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20240103 | 172800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20240103 | 172700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20240103 | 172600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20240103 | 172500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20240103 | 172400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20240103 | 172300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20240103 | 172200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20240103 | 172100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20240103 | 172000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20240103 | 171900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20240103 | 171800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20240103 | 171700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20240103 | 171600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20240103 | 171500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20240103 | 171400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20240103 | 171300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20240103 | 171200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 123 | 20240103 | 171100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20240103 | 171000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20240103 | 170900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20240103 | 170800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20240103 | 170700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20240103 | 170600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20240103 | 170500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20240103 | 170400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20240103 | 170300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20240103 | 170200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20240103 | 170100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20240103 | 170000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20240103 | 165900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20240103 | 165800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20240103 | 165700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20240103 | 165600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20240103 | 165500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20240103 | 165400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20240103 | 165300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20240103 | 165200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20240103 | 165100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20240103 | 165000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20240103 | 164900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20240103 | 164800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20240103 | 164700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20240103 | 164600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20240103 | 164500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20240103 | 164400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20240103 | 164300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20240103 | 164200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 153 | 20240103 | 164100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20240103 | 164000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20240103 | 163900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20240103 | 163800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20240103 | 163700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20240103 | 163600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20240103 | 163500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20240103 | 163400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20240103 | 163300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20240103 | 163200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20240103 | 163100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20240103 | 163000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20240103 | 162900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20240103 | 162800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20240103 | 162700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20240103 | 162600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20240103 | 162500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20240103 | 162400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20240103 | 162300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20240103 | 162200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20240103 | 162100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20240103 | 162000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20240103 | 161900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20240103 | 161800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20240103 | 161700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20240103 | 161600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20240103 | 161500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20240103 | 161400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20240103 | 161300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20240103 | 161200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 183 | 20240103 | 161100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20240103 | 161000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20240103 | 160900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20240103 | 160800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20240103 | 160700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20240103 | 160600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20240103 | 160500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20240103 | 160400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20240103 | 160300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20240103 | 160200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20240103 | 160100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20240103 | 160000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20240103 | 155900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20240103 | 155800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20240103 | 155700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20240103 | 155600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20240103 | 155500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20240103 | 155400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20240103 | 155300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20240103 | 155200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20240103 | 155100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20240103 | 155000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20240103 | 154900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20240103 | 154800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20240103 | 154700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20240103 | 154600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20240103 | 154500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20240103 | 154400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20240103 | 154300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20240103 | 154200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 213 | 20240103 | 154100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20240103 | 154000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20240103 | 153900 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20240103 | 153800 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20240103 | 153700 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20240103 | 153600 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20240103 | 153500 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20240103 | 153400 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 221 | 20240103 | 153300 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 222 | 20240103 | 153200 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 223 | 20240103 | 153100 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 0 |
| 224 | 20240103 | 153000 | 2265614435 | 2830 | 2830 | 2830 | 2830 | 13662 |
| 225 | 20240103 | 152900 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20240103 | 152800 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20240103 | 152700 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20240103 | 152600 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20240103 | 152500 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20240103 | 152400 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20240103 | 152300 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20240103 | 152200 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20240103 | 152100 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 234 | 20240103 | 152000 | 2226950975 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20240103 | 151900 | 2226950975 | 2815 | 2820 | 2830 | 2815 | 12512 |
| 236 | 20240103 | 151800 | 2191634775 | 2815 | 2815 | 2815 | 2815 | 1334 |
| 237 | 20240103 | 151700 | 2187879565 | 2820 | 2815 | 2820 | 2815 | 602 |
| 238 | 20240103 | 151600 | 2186184930 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20240103 | 151500 | 2186184930 | 2820 | 2815 | 2820 | 2815 | 210 |
| 240 | 20240103 | 151400 | 2185593280 | 2815 | 2815 | 2815 | 2815 | 1082 |
| 241 | 20240103 | 151300 | 2182547450 | 2815 | 2815 | 2815 | 2815 | 10 |
| 242 | 20240103 | 151200 | 2182519300 | 2820 | 2820 | 2820 | 2820 | 104 |
| 243 | 20240103 | 151100 | 2182226020 | 2815 | 2820 | 2820 | 2815 | 1119 |
| 244 | 20240103 | 151000 | 2179075465 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20240103 | 150900 | 2179075465 | 2820 | 2820 | 2820 | 2820 | 82 |
| 246 | 20240103 | 150800 | 2178844225 | 2820 | 2820 | 2820 | 2815 | 755 |
| 247 | 20240103 | 150700 | 2176718885 | 2820 | 2815 | 2820 | 2810 | 460 |
| 248 | 20240103 | 150600 | 2175425670 | 2815 | 2815 | 2820 | 2815 | 2111 |
| 249 | 20240103 | 150500 | 2169482900 | 2815 | 2820 | 2820 | 2815 | 52 |
| 250 | 20240103 | 150400 | 2169336390 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20240103 | 150300 | 2169336390 | 2820 | 2820 | 2820 | 2820 | 2 |
| 252 | 20240103 | 150200 | 2169330750 | 2815 | 2815 | 2815 | 2815 | 722 |
| 253 | 20240103 | 150100 | 2167298320 | 2815 | 2815 | 2820 | 2815 | 1951 |
| 254 | 20240103 | 150000 | 2161803750 | 2815 | 2815 | 2820 | 2815 | 256 |
| 255 | 20240103 | 145900 | 2161083085 | 2815 | 2815 | 2815 | 2815 | 6 |
| 256 | 20240103 | 145800 | 2161066195 | 2815 | 2815 | 2815 | 2810 | 1507 |
| 257 | 20240103 | 145700 | 2156824655 | 2815 | 2815 | 2815 | 2815 | 447 |
| 258 | 20240103 | 145600 | 2155566350 | 2815 | 2810 | 2815 | 2810 | 552 |
| 259 | 20240103 | 145500 | 2154012610 | 2815 | 2815 | 2820 | 2815 | 3100 |
| 260 | 20240103 | 145400 | 2145285610 | 2820 | 2820 | 2820 | 2820 | 2 |
| 261 | 20240103 | 145300 | 2145279970 | 2820 | 2820 | 2820 | 2820 | 9 |
| 262 | 20240103 | 145200 | 2145254590 | 2820 | 2820 | 2820 | 2820 | 1035 |
| 263 | 20240103 | 145100 | 2142335890 | 2820 | 2820 | 2820 | 2820 | 53 |
| 264 | 20240103 | 145000 | 2142186430 | 2820 | 2820 | 2820 | 2815 | 4440 |
| 265 | 20240103 | 144900 | 2129675640 | 2815 | 2815 | 2820 | 2815 | 4065 |
| 266 | 20240103 | 144800 | 2118232425 | 2815 | 2820 | 2820 | 2815 | 1422 |
| 267 | 20240103 | 144700 | 2114224420 | 2820 | 2820 | 2820 | 2820 | 115 |
| 268 | 20240103 | 144600 | 2113900120 | 2820 | 2820 | 2820 | 2820 | 688 |
| 269 | 20240103 | 144500 | 2111959960 | 2825 | 2820 | 2825 | 2820 | 647 |
| 270 | 20240103 | 144400 | 2110134720 | 2820 | 2820 | 2820 | 2820 | 1253 |
| 271 | 20240103 | 144300 | 2106601260 | 2820 | 2820 | 2820 | 2820 | 320 |
| 272 | 20240103 | 144200 | 2105698860 | 2820 | 2820 | 2820 | 2820 | 227 |
| 273 | 20240103 | 144100 | 2105058720 | 2820 | 2820 | 2825 | 2820 | 1003 |
| 274 | 20240103 | 144000 | 2102227020 | 2820 | 2820 | 2820 | 2820 | 919 |
| 275 | 20240103 | 143900 | 2099635440 | 2820 | 2820 | 2820 | 2820 | 52 |
| 276 | 20240103 | 143800 | 2099488800 | 2820 | 2825 | 2825 | 2820 | 92 |
| 277 | 20240103 | 143700 | 2099228945 | 2820 | 2820 | 2820 | 2820 | 57 |
| 278 | 20240103 | 143600 | 2099068205 | 2820 | 2825 | 2825 | 2820 | 2001 |
| 279 | 20240103 | 143500 | 2093425380 | 2825 | 2820 | 2825 | 2820 | 432 |
| 280 | 20240103 | 143400 | 2092206540 | 2825 | 2825 | 2825 | 2825 | 0 |
| 281 | 20240103 | 143300 | 2092206540 | 2825 | 2830 | 2830 | 2825 | 499 |
| 282 | 20240103 | 143200 | 2090796365 | 2830 | 2825 | 2830 | 2825 | 2185 |
| 283 | 20240103 | 143100 | 2084616330 | 2825 | 2825 | 2825 | 2825 | 0 |
| 284 | 20240103 | 143000 | 2084616330 | 2825 | 2820 | 2825 | 2820 | 630 |
| 285 | 20240103 | 142900 | 2082839080 | 2820 | 2820 | 2820 | 2820 | 2279 |
| 286 | 20240103 | 142800 | 2076412300 | 2820 | 2820 | 2820 | 2820 | 5 |
| 287 | 20240103 | 142700 | 2076398200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20240103 | 142600 | 2076398200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 289 | 20240103 | 142500 | 2076398200 | 2820 | 2820 | 2820 | 2820 | 2 |
| 290 | 20240103 | 142400 | 2076392560 | 2815 | 2815 | 2815 | 2815 | 14 |
| 291 | 20240103 | 142300 | 2076353150 | 2815 | 2810 | 2815 | 2810 | 105 |
| 292 | 20240103 | 142200 | 2076058075 | 2815 | 2810 | 2815 | 2810 | 1655 |
| 293 | 20240103 | 142100 | 2071406655 | 2810 | 2810 | 2810 | 2810 | 873 |
| 294 | 20240103 | 142000 | 2068953525 | 2810 | 2815 | 2815 | 2810 | 112 |
| 295 | 20240103 | 141900 | 2068638295 | 2815 | 2810 | 2815 | 2810 | 140 |
| 296 | 20240103 | 141800 | 2068244845 | 2815 | 2810 | 2815 | 2810 | 180 |
| 297 | 20240103 | 141700 | 2067738150 | 2815 | 2810 | 2815 | 2810 | 252 |
| 298 | 20240103 | 141600 | 2067030000 | 2810 | 2810 | 2810 | 2810 | 464 |
| 299 | 20240103 | 141500 | 2065726160 | 2815 | 2810 | 2815 | 2810 | 2261 |
| 300 | 20240103 | 141400 | 2059372725 | 2810 | 2810 | 2810 | 2810 | 271 |
| 301 | 20240103 | 141300 | 2058611215 | 2810 | 2815 | 2815 | 2810 | 2313 |
| 302 | 20240103 | 141200 | 2052101005 | 2810 | 2815 | 2815 | 2810 | 1562 |
| 303 | 20240103 | 141100 | 2047708095 | 2815 | 2815 | 2815 | 2815 | 99 |
| 304 | 20240103 | 141000 | 2047429410 | 2815 | 2815 | 2815 | 2815 | 1065 |
| 305 | 20240103 | 140900 | 2044431435 | 2815 | 2815 | 2815 | 2815 | 23 |
| 306 | 20240103 | 140800 | 2044366690 | 2815 | 2820 | 2820 | 2815 | 502 |
| 307 | 20240103 | 140700 | 2042953555 | 2815 | 2820 | 2820 | 2815 | 352 |
| 308 | 20240103 | 140600 | 2041960945 | 2815 | 2815 | 2815 | 2815 | 6 |
| 309 | 20240103 | 140500 | 2041944055 | 2830 | 2815 | 2830 | 2815 | 612 |
| 310 | 20240103 | 140400 | 2040221260 | 2815 | 2815 | 2815 | 2815 | 223 |
| 311 | 20240103 | 140300 | 2039593515 | 2815 | 2815 | 2820 | 2815 | 263 |
| 312 | 20240103 | 140200 | 2038853135 | 2815 | 2815 | 2815 | 2815 | 6 |
| 313 | 20240103 | 140100 | 2038836245 | 2815 | 2820 | 2830 | 2815 | 1092 |
| 314 | 20240103 | 140000 | 2035760580 | 2820 | 2820 | 2820 | 2820 | 1332 |
| 315 | 20240103 | 135900 | 2032004340 | 2825 | 2825 | 2825 | 2825 | 116 |
| 316 | 20240103 | 135800 | 2031676640 | 2825 | 2825 | 2825 | 2825 | 5 |
| 317 | 20240103 | 135700 | 2031662515 | 2825 | 2825 | 2825 | 2825 | 667 |
| 318 | 20240103 | 135600 | 2029778240 | 2825 | 2815 | 2825 | 2815 | 2651 |
| 319 | 20240103 | 135500 | 2022315355 | 2815 | 2820 | 2820 | 2815 | 307 |
| 320 | 20240103 | 135400 | 2021451075 | 2820 | 2820 | 2820 | 2820 | 11 |
| 321 | 20240103 | 135300 | 2021420055 | 2820 | 2820 | 2820 | 2820 | 20 |
| 322 | 20240103 | 135200 | 2021363655 | 2820 | 2820 | 2820 | 2820 | 770 |
| 323 | 20240103 | 135100 | 2019192255 | 2825 | 2825 | 2825 | 2825 | 766 |
| 324 | 20240103 | 135000 | 2017028305 | 2825 | 2825 | 2825 | 2825 | 2356 |
| 325 | 20240103 | 134900 | 2010372605 | 2825 | 2825 | 2825 | 2825 | 0 |
| 326 | 20240103 | 134800 | 2010372605 | 2825 | 2825 | 2825 | 2825 | 50 |
| 327 | 20240103 | 134700 | 2010231355 | 2815 | 2820 | 2820 | 2815 | 352 |
| 328 | 20240103 | 134600 | 2009238890 | 2820 | 2820 | 2820 | 2820 | 6 |
| 329 | 20240103 | 134500 | 2009221970 | 2820 | 2820 | 2820 | 2820 | 45 |
| 330 | 20240103 | 134400 | 2009095070 | 2825 | 2825 | 2825 | 2825 | 0 |
| 331 | 20240103 | 134300 | 2009095070 | 2825 | 2825 | 2825 | 2825 | 1 |
| 332 | 20240103 | 134200 | 2009092245 | 2815 | 2815 | 2815 | 2815 | 0 |
| 333 | 20240103 | 134100 | 2009092245 | 2815 | 2820 | 2825 | 2815 | 5449 |
| 334 | 20240103 | 134000 | 1993751390 | 2820 | 2820 | 2820 | 2820 | 4222 |
| 335 | 20240103 | 133900 | 1981845350 | 2820 | 2820 | 2820 | 2820 | 2973 |
| 336 | 20240103 | 133800 | 1973461490 | 2820 | 2820 | 2820 | 2820 | 25 |
| 337 | 20240103 | 133700 | 1973390990 | 2820 | 2825 | 2825 | 2820 | 5194 |
| 338 | 20240103 | 133600 | 1958731975 | 2825 | 2830 | 2830 | 2825 | 1494 |
| 339 | 20240103 | 133500 | 1954506675 | 2835 | 2830 | 2835 | 2830 | 4500 |
| 340 | 20240103 | 133400 | 1941749700 | 2830 | 2825 | 2830 | 2825 | 1038 |
| 341 | 20240103 | 133300 | 1938812300 | 2830 | 2825 | 2830 | 2825 | 1790 |
| 342 | 20240103 | 133200 | 1933753225 | 2825 | 2825 | 2825 | 2825 | 323 |
| 343 | 20240103 | 133100 | 1932840750 | 2830 | 2830 | 2830 | 2830 | 68 |
| 344 | 20240103 | 133000 | 1932648310 | 2830 | 2830 | 2830 | 2830 | 524 |
| 345 | 20240103 | 132900 | 1931165390 | 2830 | 2830 | 2830 | 2825 | 106 |
| 346 | 20240103 | 132800 | 1930865835 | 2830 | 2835 | 2835 | 2830 | 584 |
| 347 | 20240103 | 132700 | 1929212510 | 2835 | 2835 | 2835 | 2830 | 43 |
| 348 | 20240103 | 132600 | 1929090635 | 2830 | 2830 | 2830 | 2830 | 49 |
| 349 | 20240103 | 132500 | 1928951965 | 2830 | 2830 | 2830 | 2830 | 42 |
| 350 | 20240103 | 132400 | 1928833105 | 2830 | 2825 | 2830 | 2825 | 3600 |
| 351 | 20240103 | 132300 | 1918647635 | 2825 | 2830 | 2830 | 2825 | 461 |
| 352 | 20240103 | 132200 | 1917345305 | 2825 | 2825 | 2830 | 2820 | 5706 |
| 353 | 20240103 | 132100 | 1901228175 | 2825 | 2815 | 2825 | 2815 | 763 |
| 354 | 20240103 | 132000 | 1899080320 | 2815 | 2815 | 2815 | 2815 | 558 |
| 355 | 20240103 | 131900 | 1897509550 | 2815 | 2815 | 2815 | 2815 | 9 |
| 356 | 20240103 | 131800 | 1897484215 | 2815 | 2815 | 2815 | 2815 | 201 |
| 357 | 20240103 | 131700 | 1896918400 | 2815 | 2815 | 2815 | 2815 | 170 |
| 358 | 20240103 | 131600 | 1896439850 | 2815 | 2825 | 2825 | 2815 | 14 |
| 359 | 20240103 | 131500 | 1896400430 | 2825 | 2815 | 2825 | 2810 | 610 |
| 360 | 20240103 | 131400 | 1894683300 | 2815 | 2820 | 2820 | 2815 | 1789 |
| 361 | 20240103 | 131300 | 1889644565 | 2820 | 2820 | 2820 | 2820 | 473 |
| 362 | 20240103 | 131200 | 1888310705 | 2820 | 2820 | 2820 | 2820 | 6 |
| 363 | 20240103 | 131100 | 1888293785 | 2820 | 2820 | 2820 | 2820 | 422 |
| 364 | 20240103 | 131000 | 1887103745 | 2820 | 2820 | 2820 | 2820 | 1746 |
| 365 | 20240103 | 130900 | 1882180025 | 2825 | 2825 | 2825 | 2825 | 1200 |
| 366 | 20240103 | 130800 | 1878790025 | 2825 | 2825 | 2825 | 2825 | 0 |
| 367 | 20240103 | 130700 | 1878790025 | 2825 | 2825 | 2825 | 2825 | 50 |
| 368 | 20240103 | 130600 | 1878648775 | 2825 | 2825 | 2825 | 2825 | 200 |
| 369 | 20240103 | 130500 | 1878083775 | 2815 | 2815 | 2815 | 2815 | 500 |
| 370 | 20240103 | 130400 | 1876676275 | 2815 | 2825 | 2825 | 2815 | 24 |
| 371 | 20240103 | 130300 | 1876608545 | 2815 | 2815 | 2815 | 2815 | 164 |
| 372 | 20240103 | 130200 | 1876146885 | 2815 | 2815 | 2825 | 2815 | 25 |
| 373 | 20240103 | 130100 | 1876076390 | 2825 | 2820 | 2825 | 2815 | 2589 |
| 374 | 20240103 | 130000 | 1868782335 | 2820 | 2810 | 2825 | 2810 | 1218 |
| 375 | 20240103 | 125900 | 1865347475 | 2810 | 2825 | 2825 | 2810 | 107 |
| 376 | 20240103 | 125800 | 1865045305 | 2805 | 2815 | 2820 | 2795 | 17361 |
| 377 | 20240103 | 125700 | 1816357115 | 2815 | 2815 | 2815 | 2815 | 1213 |
| 378 | 20240103 | 125600 | 1812942520 | 2830 | 2830 | 2830 | 2815 | 9 |
| 379 | 20240103 | 125500 | 1812917150 | 2815 | 2815 | 2825 | 2815 | 852 |
| 380 | 20240103 | 125400 | 1810513770 | 2815 | 2815 | 2815 | 2815 | 456 |
| 381 | 20240103 | 125300 | 1809230130 | 2815 | 2820 | 2820 | 2815 | 4834 |
| 382 | 20240103 | 125200 | 1795602435 | 2820 | 2820 | 2820 | 2820 | 0 |
| 383 | 20240103 | 125100 | 1795602435 | 2820 | 2825 | 2825 | 2820 | 1117 |
| 384 | 20240103 | 125000 | 1792449895 | 2830 | 2830 | 2830 | 2830 | 748 |
| 385 | 20240103 | 124900 | 1790333055 | 2830 | 2830 | 2830 | 2830 | 108 |
| 386 | 20240103 | 124800 | 1790027415 | 2830 | 2830 | 2830 | 2820 | 1186 |
| 387 | 20240103 | 124700 | 1786671135 | 2825 | 2820 | 2825 | 2820 | 78 |
| 388 | 20240103 | 124600 | 1786450950 | 2820 | 2820 | 2820 | 2820 | 500 |
| 389 | 20240103 | 124500 | 1785040950 | 2820 | 2830 | 2830 | 2820 | 681 |
| 390 | 20240103 | 124400 | 1783120520 | 2830 | 2830 | 2830 | 2830 | 262 |
| 391 | 20240103 | 124300 | 1782379060 | 2830 | 2830 | 2830 | 2830 | 57 |
| 392 | 20240103 | 124200 | 1782217750 | 2830 | 2825 | 2835 | 2825 | 164 |
| 393 | 20240103 | 124100 | 1781753780 | 2835 | 2825 | 2835 | 2825 | 18 |
| 394 | 20240103 | 124000 | 1781702920 | 2835 | 2825 | 2835 | 2825 | 608 |
| 395 | 20240103 | 123900 | 1779985310 | 2825 | 2825 | 2825 | 2825 | 17 |
| 396 | 20240103 | 123800 | 1779937285 | 2825 | 2825 | 2825 | 2820 | 544 |
| 397 | 20240103 | 123700 | 1778403115 | 2825 | 2825 | 2835 | 2825 | 401 |
| 398 | 20240103 | 123600 | 1777270240 | 2825 | 2825 | 2825 | 2825 | 118 |
| 399 | 20240103 | 123500 | 1776936890 | 2825 | 2825 | 2825 | 2825 | 11 |
| 400 | 20240103 | 123400 | 1776905815 | 2830 | 2825 | 2830 | 2825 | 87 |
| 401 | 20240103 | 123300 | 1776659790 | 2825 | 2825 | 2830 | 2825 | 435 |
| 402 | 20240103 | 123200 | 1775430805 | 2825 | 2835 | 2835 | 2825 | 14 |
| 403 | 20240103 | 123100 | 1775391245 | 2835 | 2825 | 2835 | 2825 | 826 |
| 404 | 20240103 | 123000 | 1773053795 | 2820 | 2820 | 2820 | 2820 | 31 |
| 405 | 20240103 | 122900 | 1772966375 | 2820 | 2820 | 2820 | 2820 | 33 |
| 406 | 20240103 | 122800 | 1772873315 | 2835 | 2820 | 2835 | 2820 | 114 |
| 407 | 20240103 | 122700 | 1772550335 | 2820 | 2820 | 2820 | 2820 | 48 |
| 408 | 20240103 | 122600 | 1772414975 | 2820 | 2820 | 2820 | 2820 | 250 |
| 409 | 20240103 | 122500 | 1771709975 | 2820 | 2825 | 2840 | 2820 | 5390 |
| 410 | 20240103 | 122400 | 1756493705 | 2825 | 2835 | 2835 | 2825 | 15 |
| 411 | 20240103 | 122300 | 1756451320 | 2820 | 2840 | 2840 | 2820 | 511 |
| 412 | 20240103 | 122200 | 1755010280 | 2825 | 2825 | 2835 | 2825 | 7959 |
| 413 | 20240103 | 122100 | 1732526095 | 2825 | 2830 | 2830 | 2825 | 1384 |
| 414 | 20240103 | 122000 | 1728611125 | 2830 | 2835 | 2835 | 2830 | 1151 |
| 415 | 20240103 | 121900 | 1725348265 | 2840 | 2835 | 2840 | 2830 | 200 |
| 416 | 20240103 | 121800 | 1724782220 | 2835 | 2825 | 2835 | 2825 | 4120 |
| 417 | 20240103 | 121700 | 1713117130 | 2830 | 2825 | 2830 | 2825 | 222 |
| 418 | 20240103 | 121600 | 1712489965 | 2830 | 2830 | 2830 | 2825 | 722 |
| 419 | 20240103 | 121500 | 1710450045 | 2830 | 2830 | 2830 | 2830 | 1 |
| 420 | 20240103 | 121400 | 1710447215 | 2830 | 2835 | 2835 | 2830 | 19490 |
| 421 | 20240103 | 121300 | 1655212055 | 2835 | 2835 | 2840 | 2835 | 648 |
| 422 | 20240103 | 121200 | 1653374850 | 2840 | 2835 | 2840 | 2835 | 1931 |
| 423 | 20240103 | 121100 | 1647899530 | 2840 | 2840 | 2840 | 2840 | 1185 |
| 424 | 20240103 | 121000 | 1644534130 | 2840 | 2840 | 2840 | 2840 | 337 |
| 425 | 20240103 | 120900 | 1643577050 | 2845 | 2840 | 2850 | 2840 | 1329 |
| 426 | 20240103 | 120800 | 1639801205 | 2840 | 2845 | 2850 | 2840 | 4059 |
| 427 | 20240103 | 120700 | 1628267790 | 2845 | 2840 | 2845 | 2840 | 879 |
| 428 | 20240103 | 120600 | 1625770925 | 2840 | 2840 | 2850 | 2840 | 3861 |
| 429 | 20240103 | 120500 | 1614805665 | 2840 | 2845 | 2850 | 2840 | 2279 |
| 430 | 20240103 | 120400 | 1608319705 | 2845 | 2850 | 2850 | 2845 | 1069 |
| 431 | 20240103 | 120300 | 1605277150 | 2850 | 2845 | 2850 | 2845 | 110 |
| 432 | 20240103 | 120200 | 1604964185 | 2850 | 2840 | 2850 | 2840 | 1869 |
| 433 | 20240103 | 120100 | 1599655400 | 2840 | 2850 | 2850 | 2840 | 1371 |
| 434 | 20240103 | 120000 | 1595761620 | 2845 | 2850 | 2850 | 2845 | 4306 |
| 435 | 20240103 | 115900 | 1583511035 | 2850 | 2855 | 2855 | 2845 | 7152 |
| 436 | 20240103 | 115800 | 1563150740 | 2855 | 2845 | 2855 | 2845 | 2266 |
| 437 | 20240103 | 115700 | 1556699620 | 2850 | 2850 | 2850 | 2850 | 2526 |
| 438 | 20240103 | 115600 | 1549500520 | 2855 | 2850 | 2855 | 2850 | 911 |
| 439 | 20240103 | 115500 | 1546904115 | 2850 | 2845 | 2850 | 2845 | 4209 |
| 440 | 20240103 | 115400 | 1534929380 | 2845 | 2850 | 2850 | 2845 | 824 |
| 441 | 20240103 | 115300 | 1532581365 | 2850 | 2850 | 2855 | 2845 | 1594 |
| 442 | 20240103 | 115200 | 1528038505 | 2850 | 2855 | 2860 | 2845 | 3095 |
| 443 | 20240103 | 115100 | 1519217845 | 2860 | 2860 | 2860 | 2845 | 319 |
| 444 | 20240103 | 115000 | 1518306590 | 2860 | 2860 | 2865 | 2845 | 7306 |
| 445 | 20240103 | 114900 | 1497428135 | 2855 | 2850 | 2855 | 2850 | 5629 |
| 446 | 20240103 | 114800 | 1481361255 | 2850 | 2855 | 2860 | 2845 | 8761 |
| 447 | 20240103 | 114700 | 1456389160 | 2855 | 2855 | 2860 | 2850 | 2952 |
| 448 | 20240103 | 114600 | 1447961350 | 2855 | 2855 | 2860 | 2850 | 7878 |
| 449 | 20240103 | 114500 | 1425469310 | 2850 | 2845 | 2850 | 2845 | 7841 |
| 450 | 20240103 | 114400 | 1403122885 | 2850 | 2845 | 2850 | 2845 | 5260 |
| 451 | 20240103 | 114300 | 1388148385 | 2845 | 2845 | 2845 | 2840 | 5064 |
| 452 | 20240103 | 114200 | 1373744735 | 2845 | 2845 | 2845 | 2840 | 10114 |
| 453 | 20240103 | 114100 | 1344977945 | 2845 | 2840 | 2845 | 2835 | 3968 |
| 454 | 20240103 | 114000 | 1333713805 | 2840 | 2835 | 2840 | 2835 | 6327 |
| 455 | 20240103 | 113900 | 1315758235 | 2835 | 2825 | 2835 | 2825 | 146 |
| 456 | 20240103 | 113800 | 1315345530 | 2830 | 2835 | 2835 | 2830 | 1916 |
| 457 | 20240103 | 113700 | 1309921120 | 2830 | 2830 | 2830 | 2830 | 3621 |
| 458 | 20240103 | 113600 | 1299673690 | 2830 | 2830 | 2830 | 2830 | 0 |
| 459 | 20240103 | 113500 | 1299673690 | 2830 | 2830 | 2840 | 2825 | 2860 |
| 460 | 20240103 | 113400 | 1291580050 | 2840 | 2835 | 2840 | 2835 | 3698 |
| 461 | 20240103 | 113300 | 1281096215 | 2835 | 2835 | 2840 | 2830 | 2755 |
| 462 | 20240103 | 113200 | 1273286300 | 2835 | 2830 | 2835 | 2830 | 2376 |
| 463 | 20240103 | 113100 | 1266555385 | 2835 | 2835 | 2835 | 2835 | 370 |
| 464 | 20240103 | 113000 | 1265506435 | 2835 | 2835 | 2835 | 2830 | 903 |
| 465 | 20240103 | 112900 | 1262948125 | 2835 | 2825 | 2835 | 2825 | 1283 |
| 466 | 20240103 | 112800 | 1259316450 | 2830 | 2830 | 2830 | 2830 | 5685 |
| 467 | 20240103 | 112700 | 1243227900 | 2830 | 2820 | 2830 | 2820 | 3627 |
| 468 | 20240103 | 112600 | 1232981365 | 2825 | 2820 | 2825 | 2820 | 2055 |
| 469 | 20240103 | 112500 | 1227186235 | 2820 | 2820 | 2820 | 2815 | 10 |
| 470 | 20240103 | 112400 | 1227158040 | 2820 | 2820 | 2820 | 2820 | 0 |
| 471 | 20240103 | 112300 | 1227158040 | 2820 | 2820 | 2820 | 2820 | 503 |
| 472 | 20240103 | 112200 | 1225739580 | 2815 | 2815 | 2815 | 2815 | 110 |
| 473 | 20240103 | 112100 | 1225429930 | 2815 | 2815 | 2820 | 2815 | 1115 |
| 474 | 20240103 | 112000 | 1222290675 | 2815 | 2820 | 2820 | 2815 | 305 |
| 475 | 20240103 | 111900 | 1221432080 | 2820 | 2820 | 2820 | 2815 | 3458 |
| 476 | 20240103 | 111800 | 1211697785 | 2820 | 2815 | 2820 | 2815 | 2636 |
| 477 | 20240103 | 111700 | 1204277405 | 2810 | 2810 | 2820 | 2810 | 94 |
| 478 | 20240103 | 111600 | 1204013160 | 2820 | 2820 | 2820 | 2810 | 1788 |
| 479 | 20240103 | 111500 | 1198978015 | 2820 | 2820 | 2820 | 2805 | 222 |
| 480 | 20240103 | 111400 | 1198352170 | 2820 | 2800 | 2820 | 2800 | 21817 |
| 481 | 20240103 | 111300 | 1136864690 | 2800 | 2800 | 2810 | 2800 | 37 |
| 482 | 20240103 | 111200 | 1136761070 | 2810 | 2800 | 2810 | 2800 | 973 |
| 483 | 20240103 | 111100 | 1134034760 | 2810 | 2805 | 2810 | 2800 | 1937 |
| 484 | 20240103 | 111000 | 1128591890 | 2800 | 2810 | 2810 | 2800 | 1590 |
| 485 | 20240103 | 110900 | 1124134400 | 2810 | 2820 | 2820 | 2805 | 10733 |
| 486 | 20240103 | 110800 | 1093987015 | 2820 | 2815 | 2820 | 2815 | 609 |
| 487 | 20240103 | 110700 | 1092271640 | 2820 | 2815 | 2825 | 2815 | 932 |
| 488 | 20240103 | 110600 | 1089647835 | 2825 | 2825 | 2825 | 2815 | 1104 |
| 489 | 20240103 | 110500 | 1086534985 | 2825 | 2825 | 2825 | 2815 | 1124 |
| 490 | 20240103 | 110400 | 1083359765 | 2825 | 2830 | 2830 | 2820 | 159 |
| 491 | 20240103 | 110300 | 1082911085 | 2830 | 2830 | 2830 | 2815 | 2982 |
| 492 | 20240103 | 110200 | 1074503680 | 2830 | 2825 | 2835 | 2825 | 2277 |
| 493 | 20240103 | 110100 | 1068068650 | 2825 | 2820 | 2825 | 2820 | 1398 |
| 494 | 20240103 | 110000 | 1064126270 | 2815 | 2815 | 2820 | 2815 | 1459 |
| 495 | 20240103 | 105900 | 1060018525 | 2815 | 2810 | 2815 | 2810 | 881 |
| 496 | 20240103 | 105800 | 1057541735 | 2810 | 2810 | 2810 | 2805 | 440 |
| 497 | 20240103 | 105700 | 1056307395 | 2810 | 2810 | 2810 | 2810 | 1421 |
| 498 | 20240103 | 105600 | 1052314385 | 2810 | 2800 | 2810 | 2800 | 3642 |
| 499 | 20240103 | 105500 | 1042092140 | 2805 | 2805 | 2805 | 2805 | 97 |
| 500 | 20240103 | 105400 | 1041820055 | 2800 | 2805 | 2805 | 2800 | 351 |
| 501 | 20240103 | 105300 | 1040835675 | 2805 | 2805 | 2805 | 2800 | 729 |
| 502 | 20240103 | 105200 | 1038794425 | 2800 | 2805 | 2805 | 2800 | 25 |
| 503 | 20240103 | 105100 | 1038724365 | 2805 | 2800 | 2805 | 2795 | 1074 |
| 504 | 20240103 | 105000 | 1035717170 | 2800 | 2800 | 2800 | 2800 | 1299 |
| 505 | 20240103 | 104900 | 1032079970 | 2795 | 2800 | 2800 | 2795 | 2013 |
| 506 | 20240103 | 104800 | 1026450930 | 2795 | 2795 | 2795 | 2795 | 84 |
| 507 | 20240103 | 104700 | 1026216150 | 2795 | 2795 | 2800 | 2795 | 2407 |
| 508 | 20240103 | 104600 | 1019483220 | 2790 | 2795 | 2795 | 2790 | 326 |
| 509 | 20240103 | 104500 | 1018572175 | 2790 | 2790 | 2790 | 2790 | 496 |
| 510 | 20240103 | 104400 | 1017188335 | 2785 | 2785 | 2785 | 2785 | 25 |
| 511 | 20240103 | 104300 | 1017118710 | 2785 | 2790 | 2790 | 2785 | 209 |
| 512 | 20240103 | 104200 | 1016535735 | 2790 | 2785 | 2790 | 2785 | 1017 |
| 513 | 20240103 | 104100 | 1013698310 | 2785 | 2790 | 2790 | 2780 | 360 |
| 514 | 20240103 | 104000 | 1012695440 | 2785 | 2790 | 2790 | 2785 | 253 |
| 515 | 20240103 | 103900 | 1011990330 | 2790 | 2785 | 2790 | 2785 | 14 |
| 516 | 20240103 | 103800 | 1011951335 | 2790 | 2790 | 2790 | 2785 | 304 |
| 517 | 20240103 | 103700 | 1011104655 | 2785 | 2790 | 2790 | 2785 | 3966 |
| 518 | 20240103 | 103600 | 1000044520 | 2790 | 2800 | 2800 | 2790 | 263 |
| 519 | 20240103 | 103500 | 999309305 | 2800 | 2800 | 2800 | 2795 | 216 |
| 520 | 20240103 | 103400 | 998705290 | 2795 | 2790 | 2795 | 2790 | 2533 |
| 521 | 20240103 | 103300 | 991625915 | 2790 | 2795 | 2795 | 2790 | 30 |
| 522 | 20240103 | 103200 | 991542135 | 2795 | 2790 | 2795 | 2790 | 1578 |
| 523 | 20240103 | 103100 | 987134855 | 2785 | 2785 | 2790 | 2785 | 10843 |
| 524 | 20240103 | 103000 | 956883250 | 2790 | 2775 | 2790 | 2775 | 915 |
| 525 | 20240103 | 102900 | 954334900 | 2775 | 2775 | 2780 | 2775 | 4394 |
| 526 | 20240103 | 102800 | 942131775 | 2775 | 2775 | 2775 | 2775 | 8 |
| 527 | 20240103 | 102700 | 942109575 | 2775 | 2780 | 2780 | 2775 | 684 |
| 528 | 20240103 | 102600 | 940209070 | 2780 | 2780 | 2785 | 2780 | 33 |
| 529 | 20240103 | 102500 | 940117230 | 2780 | 2785 | 2785 | 2780 | 3073 |
| 530 | 20240103 | 102400 | 931571625 | 2785 | 2780 | 2790 | 2780 | 908 |
| 531 | 20240103 | 102300 | 929046290 | 2780 | 2785 | 2785 | 2780 | 1425 |
| 532 | 20240103 | 102200 | 925083150 | 2785 | 2785 | 2785 | 2785 | 96 |
| 533 | 20240103 | 102100 | 924815790 | 2785 | 2780 | 2785 | 2780 | 545 |
| 534 | 20240103 | 102000 | 923298150 | 2780 | 2780 | 2785 | 2775 | 4152 |
| 535 | 20240103 | 101900 | 911756870 | 2780 | 2785 | 2785 | 2780 | 591 |
| 536 | 20240103 | 101800 | 910113860 | 2780 | 2780 | 2785 | 2780 | 1085 |
| 537 | 20240103 | 101700 | 907097555 | 2780 | 2775 | 2780 | 2775 | 9254 |
| 538 | 20240103 | 101600 | 881371465 | 2775 | 2780 | 2780 | 2775 | 3288 |
| 539 | 20240103 | 101500 | 872242895 | 2780 | 2780 | 2780 | 2775 | 512 |
| 540 | 20240103 | 101400 | 870820865 | 2780 | 2780 | 2780 | 2780 | 924 |
| 541 | 20240103 | 101300 | 868252145 | 2775 | 2775 | 2780 | 2775 | 14 |
| 542 | 20240103 | 101200 | 868213290 | 2775 | 2770 | 2775 | 2770 | 574 |
| 543 | 20240103 | 101100 | 866620780 | 2780 | 2770 | 2780 | 2770 | 1044 |
| 544 | 20240103 | 101000 | 863727310 | 2770 | 2775 | 2775 | 2770 | 436 |
| 545 | 20240103 | 100900 | 862517425 | 2770 | 2770 | 2775 | 2770 | 5415 |
| 546 | 20240103 | 100800 | 847503900 | 2770 | 2770 | 2775 | 2770 | 876 |
| 547 | 20240103 | 100700 | 845073500 | 2770 | 2770 | 2770 | 2770 | 328 |
| 548 | 20240103 | 100600 | 844164940 | 2780 | 2770 | 2780 | 2770 | 5289 |
| 549 | 20240103 | 100500 | 829497570 | 2770 | 2775 | 2775 | 2770 | 1089 |
| 550 | 20240103 | 100400 | 826477485 | 2775 | 2780 | 2780 | 2770 | 1085 |
| 551 | 20240103 | 100300 | 823466895 | 2780 | 2780 | 2780 | 2770 | 17222 |
| 552 | 20240103 | 100200 | 775715285 | 2780 | 2790 | 2790 | 2780 | 2738 |
| 553 | 20240103 | 100100 | 768103520 | 2785 | 2790 | 2790 | 2785 | 99 |
| 554 | 20240103 | 100000 | 767827660 | 2790 | 2790 | 2790 | 2780 | 395 |
| 555 | 20240103 | 095900 | 766728395 | 2780 | 2785 | 2785 | 2780 | 5843 |
| 556 | 20240103 | 095800 | 750468955 | 2785 | 2785 | 2785 | 2785 | 213 |
| 557 | 20240103 | 095700 | 749875750 | 2785 | 2785 | 2785 | 2785 | 2376 |
| 558 | 20240103 | 095600 | 743258590 | 2785 | 2785 | 2790 | 2785 | 36 |
| 559 | 20240103 | 095500 | 743158195 | 2785 | 2785 | 2790 | 2785 | 506 |
| 560 | 20240103 | 095400 | 741746485 | 2785 | 2790 | 2790 | 2785 | 47 |
| 561 | 20240103 | 095300 | 741615375 | 2785 | 2800 | 2800 | 2785 | 715 |
| 562 | 20240103 | 095200 | 739619025 | 2800 | 2800 | 2800 | 2800 | 63 |
| 563 | 20240103 | 095100 | 739442625 | 2785 | 2800 | 2800 | 2785 | 648 |
| 564 | 20240103 | 095000 | 737637795 | 2800 | 2790 | 2805 | 2785 | 1249 |
| 565 | 20240103 | 094900 | 734158560 | 2785 | 2805 | 2805 | 2785 | 3742 |
| 566 | 20240103 | 094800 | 723707285 | 2790 | 2790 | 2805 | 2790 | 2209 |
| 567 | 20240103 | 094700 | 717522170 | 2790 | 2805 | 2805 | 2790 | 1296 |
| 568 | 20240103 | 094600 | 713905130 | 2795 | 2800 | 2805 | 2795 | 3772 |
| 569 | 20240103 | 094500 | 703361250 | 2805 | 2800 | 2805 | 2800 | 1677 |
| 570 | 20240103 | 094400 | 698663120 | 2800 | 2810 | 2810 | 2800 | 288 |
| 571 | 20240103 | 094300 | 697855500 | 2810 | 2800 | 2810 | 2800 | 675 |
| 572 | 20240103 | 094200 | 695963030 | 2805 | 2800 | 2805 | 2800 | 962 |
| 573 | 20240103 | 094100 | 693264625 | 2800 | 2800 | 2800 | 2800 | 1134 |
| 574 | 20240103 | 094000 | 690089425 | 2800 | 2800 | 2800 | 2795 | 282 |
| 575 | 20240103 | 093900 | 689300325 | 2800 | 2795 | 2800 | 2795 | 197 |
| 576 | 20240103 | 093800 | 688749070 | 2795 | 2790 | 2795 | 2780 | 3093 |
| 577 | 20240103 | 093700 | 680116035 | 2790 | 2790 | 2790 | 2785 | 1002 |
| 578 | 20240103 | 093600 | 677325440 | 2790 | 2775 | 2790 | 2775 | 607 |
| 579 | 20240103 | 093500 | 675637950 | 2775 | 2775 | 2795 | 2775 | 4994 |
| 580 | 20240103 | 093400 | 661724000 | 2775 | 2790 | 2795 | 2775 | 36312 |
| 581 | 20240103 | 093300 | 560624070 | 2790 | 2795 | 2795 | 2790 | 2644 |
| 582 | 20240103 | 093200 | 553234100 | 2790 | 2795 | 2800 | 2790 | 3871 |
| 583 | 20240103 | 093100 | 542414760 | 2800 | 2800 | 2800 | 2795 | 533 |
| 584 | 20240103 | 093000 | 540923060 | 2800 | 2805 | 2805 | 2800 | 5484 |
| 585 | 20240103 | 092900 | 525567815 | 2805 | 2815 | 2815 | 2800 | 900 |
| 586 | 20240103 | 092800 | 523044320 | 2810 | 2810 | 2810 | 2805 | 2195 |
| 587 | 20240103 | 092700 | 516879820 | 2805 | 2810 | 2815 | 2800 | 2173 |
| 588 | 20240103 | 092600 | 510772525 | 2805 | 2800 | 2805 | 2800 | 572 |
| 589 | 20240103 | 092500 | 509168070 | 2800 | 2800 | 2805 | 2795 | 761 |
| 590 | 20240103 | 092400 | 507037550 | 2800 | 2800 | 2800 | 2795 | 78 |
| 591 | 20240103 | 092300 | 506819155 | 2790 | 2800 | 2800 | 2790 | 1393 |
| 592 | 20240103 | 092200 | 502930380 | 2800 | 2785 | 2800 | 2785 | 3772 |
| 593 | 20240103 | 092100 | 492423610 | 2785 | 2790 | 2790 | 2785 | 2372 |
| 594 | 20240103 | 092000 | 485816960 | 2790 | 2790 | 2800 | 2785 | 1084 |
| 595 | 20240103 | 091900 | 482792565 | 2790 | 2790 | 2795 | 2785 | 5296 |
| 596 | 20240103 | 091800 | 468032795 | 2795 | 2795 | 2795 | 2790 | 4519 |
| 597 | 20240103 | 091700 | 455410465 | 2795 | 2790 | 2795 | 2790 | 2048 |
| 598 | 20240103 | 091600 | 449686430 | 2790 | 2785 | 2795 | 2785 | 923 |
| 599 | 20240103 | 091500 | 447111250 | 2785 | 2790 | 2790 | 2785 | 1136 |
| 600 | 20240103 | 091400 | 443944875 | 2785 | 2790 | 2790 | 2785 | 2294 |
| 601 | 20240103 | 091300 | 437551960 | 2790 | 2790 | 2790 | 2780 | 1673 |
| 602 | 20240103 | 091200 | 432887790 | 2790 | 2790 | 2790 | 2785 | 295 |
| 603 | 20240103 | 091100 | 432065195 | 2795 | 2790 | 2795 | 2775 | 2962 |
| 604 | 20240103 | 091000 | 423824835 | 2780 | 2790 | 2790 | 2775 | 14098 |
| 605 | 20240103 | 090900 | 384554095 | 2790 | 2790 | 2800 | 2790 | 7289 |
| 606 | 20240103 | 090800 | 364201460 | 2785 | 2785 | 2790 | 2780 | 15381 |
| 607 | 20240103 | 090700 | 321430170 | 2785 | 2790 | 2795 | 2780 | 10987 |
| 608 | 20240103 | 090600 | 290826480 | 2790 | 2800 | 2815 | 2785 | 16548 |
| 609 | 20240103 | 090500 | 244565185 | 2800 | 2800 | 2805 | 2795 | 5021 |
| 610 | 20240103 | 090400 | 230517450 | 2805 | 2800 | 2810 | 2800 | 5927 |
| 611 | 20240103 | 090300 | 213918575 | 2800 | 2810 | 2815 | 2800 | 11540 |
| 612 | 20240103 | 090200 | 181534185 | 2810 | 2815 | 2815 | 2795 | 3829 |
| 613 | 20240103 | 090100 | 170798800 | 2815 | 2805 | 2820 | 2800 | 11130 |
| 614 | 20240103 | 090000 | 139576405 | 2835 | 2845 | 2850 | 2770 | 49233 |