31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 3 | 20240105 | 193200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 4 | 20240105 | 193100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 5 | 20240105 | 193000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 6 | 20240105 | 192900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 7 | 20240105 | 192800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 8 | 20240105 | 192700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 9 | 20240105 | 192600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 10 | 20240105 | 192500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 11 | 20240105 | 192400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 12 | 20240105 | 192300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 13 | 20240105 | 192200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 14 | 20240105 | 192100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 15 | 20240105 | 192000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 16 | 20240105 | 191900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 17 | 20240105 | 191800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 18 | 20240105 | 191700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 19 | 20240105 | 191600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 20 | 20240105 | 191500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 21 | 20240105 | 191400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 22 | 20240105 | 191300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 23 | 20240105 | 191200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 24 | 20240105 | 191100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 25 | 20240105 | 191000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 26 | 20240105 | 190900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 27 | 20240105 | 190800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 28 | 20240105 | 190700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 29 | 20240105 | 190600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 30 | 20240105 | 190500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 31 | 20240105 | 190400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 32 | 20240105 | 190300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 33 | 20240105 | 190200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 34 | 20240105 | 190100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 35 | 20240105 | 190000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 36 | 20240105 | 185900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 37 | 20240105 | 185800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 38 | 20240105 | 185700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 39 | 20240105 | 185600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 40 | 20240105 | 185500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 41 | 20240105 | 185400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 42 | 20240105 | 185300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 43 | 20240105 | 185200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 44 | 20240105 | 185100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 45 | 20240105 | 185000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 46 | 20240105 | 184900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 47 | 20240105 | 184800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 48 | 20240105 | 184700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 49 | 20240105 | 184600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 50 | 20240105 | 184500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 51 | 20240105 | 184400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 52 | 20240105 | 184300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 53 | 20240105 | 184200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 54 | 20240105 | 184100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 55 | 20240105 | 184000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 56 | 20240105 | 183900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 57 | 20240105 | 183800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 58 | 20240105 | 183700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 59 | 20240105 | 183600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 60 | 20240105 | 183500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 61 | 20240105 | 183400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 62 | 20240105 | 183300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 63 | 20240105 | 183200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 64 | 20240105 | 183100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 65 | 20240105 | 183000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 66 | 20240105 | 182900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 67 | 20240105 | 182800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 68 | 20240105 | 182700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 69 | 20240105 | 182600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 70 | 20240105 | 182500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 71 | 20240105 | 182400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 72 | 20240105 | 182300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 73 | 20240105 | 182200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 74 | 20240105 | 182100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 75 | 20240105 | 182000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 76 | 20240105 | 181900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 77 | 20240105 | 181800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 78 | 20240105 | 181700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 79 | 20240105 | 181600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 80 | 20240105 | 181500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 81 | 20240105 | 181400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 82 | 20240105 | 181300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 83 | 20240105 | 181200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 84 | 20240105 | 181100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 85 | 20240105 | 181000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 86 | 20240105 | 180900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 87 | 20240105 | 180800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 88 | 20240105 | 180700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 89 | 20240105 | 180600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 90 | 20240105 | 180500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 91 | 20240105 | 180400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 92 | 20240105 | 180300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 93 | 20240105 | 180200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 94 | 20240105 | 180100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 95 | 20240105 | 180000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 96 | 20240105 | 175900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 97 | 20240105 | 175800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 98 | 20240105 | 175700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 99 | 20240105 | 175600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 100 | 20240105 | 175500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 101 | 20240105 | 175400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 102 | 20240105 | 175300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 103 | 20240105 | 175200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 104 | 20240105 | 175100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 105 | 20240105 | 175000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 106 | 20240105 | 174900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 107 | 20240105 | 174800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 108 | 20240105 | 174700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 109 | 20240105 | 174600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 110 | 20240105 | 174500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 111 | 20240105 | 174400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 112 | 20240105 | 174300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 113 | 20240105 | 174200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 114 | 20240105 | 174100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 115 | 20240105 | 174000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 116 | 20240105 | 173900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 117 | 20240105 | 173800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 118 | 20240105 | 173700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 119 | 20240105 | 173600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 120 | 20240105 | 173500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 121 | 20240105 | 173400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 122 | 20240105 | 173300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 123 | 20240105 | 173200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 124 | 20240105 | 173100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 125 | 20240105 | 173000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 126 | 20240105 | 172900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 127 | 20240105 | 172800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 128 | 20240105 | 172700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 129 | 20240105 | 172600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 130 | 20240105 | 172500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 131 | 20240105 | 172400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 132 | 20240105 | 172300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 133 | 20240105 | 172200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 134 | 20240105 | 172100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 135 | 20240105 | 172000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 136 | 20240105 | 171900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 137 | 20240105 | 171800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 138 | 20240105 | 171700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 139 | 20240105 | 171600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 140 | 20240105 | 171500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 141 | 20240105 | 171400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 142 | 20240105 | 171300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 143 | 20240105 | 171200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 144 | 20240105 | 171100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 145 | 20240105 | 171000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 146 | 20240105 | 170900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 147 | 20240105 | 170800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 148 | 20240105 | 170700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 149 | 20240105 | 170600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 150 | 20240105 | 170500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 151 | 20240105 | 170400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 152 | 20240105 | 170300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 153 | 20240105 | 170200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 154 | 20240105 | 170100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 155 | 20240105 | 170000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 156 | 20240105 | 165900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 157 | 20240105 | 165800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 158 | 20240105 | 165700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 159 | 20240105 | 165600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 160 | 20240105 | 165500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 161 | 20240105 | 165400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 162 | 20240105 | 165300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 163 | 20240105 | 165200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 164 | 20240105 | 165100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 165 | 20240105 | 165000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 166 | 20240105 | 164900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 167 | 20240105 | 164800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 168 | 20240105 | 164700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 169 | 20240105 | 164600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 170 | 20240105 | 164500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 171 | 20240105 | 164400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 172 | 20240105 | 164300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 173 | 20240105 | 164200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 174 | 20240105 | 164100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 175 | 20240105 | 164000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 176 | 20240105 | 163900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 177 | 20240105 | 163800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 178 | 20240105 | 163700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 179 | 20240105 | 163600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 180 | 20240105 | 163500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 181 | 20240105 | 163400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 182 | 20240105 | 163300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 183 | 20240105 | 163200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 184 | 20240105 | 163100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 185 | 20240105 | 163000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 186 | 20240105 | 162900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 187 | 20240105 | 162800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 188 | 20240105 | 162700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 189 | 20240105 | 162600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 190 | 20240105 | 162500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 191 | 20240105 | 162400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 192 | 20240105 | 162300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 193 | 20240105 | 162200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 194 | 20240105 | 162100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 195 | 20240105 | 162000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 196 | 20240105 | 161900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 197 | 20240105 | 161800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 198 | 20240105 | 161700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 199 | 20240105 | 161600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 200 | 20240105 | 161500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 201 | 20240105 | 161400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 202 | 20240105 | 161300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 203 | 20240105 | 161200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 204 | 20240105 | 161100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 205 | 20240105 | 161000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 206 | 20240105 | 160900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 207 | 20240105 | 160800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 208 | 20240105 | 160700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 209 | 20240105 | 160600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 210 | 20240105 | 160500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 211 | 20240105 | 160400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 212 | 20240105 | 160300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 213 | 20240105 | 160200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 214 | 20240105 | 160100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 215 | 20240105 | 160000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 216 | 20240105 | 155900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 217 | 20240105 | 155800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 218 | 20240105 | 155700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 219 | 20240105 | 155600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 220 | 20240105 | 155500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 221 | 20240105 | 155400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 222 | 20240105 | 155300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 223 | 20240105 | 155200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 224 | 20240105 | 155100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 225 | 20240105 | 155000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 226 | 20240105 | 154900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 227 | 20240105 | 154800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 228 | 20240105 | 154700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 229 | 20240105 | 154600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 230 | 20240105 | 154500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 231 | 20240105 | 154400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 232 | 20240105 | 154300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 233 | 20240105 | 154200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 234 | 20240105 | 154100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 235 | 20240105 | 154000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 236 | 20240105 | 153900 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 237 | 20240105 | 153800 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 238 | 20240105 | 153700 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 239 | 20240105 | 153600 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 240 | 20240105 | 153500 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 241 | 20240105 | 153400 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 242 | 20240105 | 153300 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 243 | 20240105 | 153200 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 244 | 20240105 | 153100 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 0 |
| 245 | 20240105 | 153000 | 2736221645 | 2565 | 2565 | 2565 | 2565 | 17556 |
| 246 | 20240105 | 152900 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 247 | 20240105 | 152800 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 248 | 20240105 | 152700 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 249 | 20240105 | 152600 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 250 | 20240105 | 152500 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 251 | 20240105 | 152400 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 252 | 20240105 | 152300 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 253 | 20240105 | 152200 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 254 | 20240105 | 152100 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 255 | 20240105 | 152000 | 2691190505 | 2555 | 2555 | 2555 | 2555 | 0 |
| 256 | 20240105 | 151900 | 2691190505 | 2555 | 2555 | 2555 | 2540 | 3568 |
| 257 | 20240105 | 151800 | 2682104405 | 2555 | 2545 | 2555 | 2545 | 4491 |
| 258 | 20240105 | 151700 | 2670660750 | 2555 | 2550 | 2560 | 2550 | 4931 |
| 259 | 20240105 | 151600 | 2658059580 | 2550 | 2560 | 2560 | 2550 | 3486 |
| 260 | 20240105 | 151500 | 2649153590 | 2560 | 2545 | 2560 | 2545 | 37358 |
| 261 | 20240105 | 151400 | 2553940755 | 2540 | 2545 | 2545 | 2540 | 988 |
| 262 | 20240105 | 151300 | 2551429190 | 2545 | 2540 | 2545 | 2540 | 5059 |
| 263 | 20240105 | 151200 | 2538577375 | 2540 | 2545 | 2545 | 2540 | 980 |
| 264 | 20240105 | 151100 | 2536085050 | 2545 | 2535 | 2545 | 2535 | 6760 |
| 265 | 20240105 | 151000 | 2518918855 | 2535 | 2530 | 2535 | 2525 | 12208 |
| 266 | 20240105 | 150900 | 2488034310 | 2525 | 2525 | 2530 | 2525 | 1061 |
| 267 | 20240105 | 150800 | 2485355035 | 2525 | 2530 | 2530 | 2525 | 1534 |
| 268 | 20240105 | 150700 | 2481481200 | 2530 | 2530 | 2530 | 2530 | 0 |
| 269 | 20240105 | 150600 | 2481481200 | 2530 | 2530 | 2530 | 2530 | 372 |
| 270 | 20240105 | 150500 | 2480540040 | 2530 | 2520 | 2530 | 2520 | 1571 |
| 271 | 20240105 | 150400 | 2476571320 | 2520 | 2515 | 2520 | 2515 | 270 |
| 272 | 20240105 | 150300 | 2475891120 | 2520 | 2520 | 2520 | 2510 | 2368 |
| 273 | 20240105 | 150200 | 2469935240 | 2520 | 2510 | 2520 | 2500 | 3639 |
| 274 | 20240105 | 150100 | 2460813335 | 2510 | 2520 | 2520 | 2510 | 520 |
| 275 | 20240105 | 150000 | 2459505540 | 2520 | 2525 | 2525 | 2520 | 19 |
| 276 | 20240105 | 145900 | 2459457655 | 2515 | 2530 | 2530 | 2515 | 20827 |
| 277 | 20240105 | 145800 | 2407008620 | 2525 | 2525 | 2530 | 2525 | 3322 |
| 278 | 20240105 | 145700 | 2398614800 | 2525 | 2525 | 2530 | 2525 | 7056 |
| 279 | 20240105 | 145600 | 2380792645 | 2525 | 2525 | 2530 | 2525 | 1808 |
| 280 | 20240105 | 145500 | 2376218590 | 2530 | 2530 | 2530 | 2530 | 2768 |
| 281 | 20240105 | 145400 | 2369215550 | 2530 | 2530 | 2530 | 2530 | 30 |
| 282 | 20240105 | 145300 | 2369139650 | 2535 | 2530 | 2545 | 2530 | 4526 |
| 283 | 20240105 | 145200 | 2357653715 | 2535 | 2545 | 2545 | 2535 | 1417 |
| 284 | 20240105 | 145100 | 2354060530 | 2540 | 2545 | 2545 | 2540 | 1523 |
| 285 | 20240105 | 145000 | 2350184645 | 2545 | 2540 | 2545 | 2530 | 1472 |
| 286 | 20240105 | 144900 | 2346440920 | 2535 | 2550 | 2550 | 2535 | 6038 |
| 287 | 20240105 | 144800 | 2331047475 | 2550 | 2535 | 2550 | 2535 | 7212 |
| 288 | 20240105 | 144700 | 2312704975 | 2535 | 2520 | 2535 | 2520 | 3194 |
| 289 | 20240105 | 144600 | 2304620175 | 2520 | 2525 | 2525 | 2520 | 40 |
| 290 | 20240105 | 144500 | 2304519350 | 2525 | 2520 | 2525 | 2520 | 194 |
| 291 | 20240105 | 144400 | 2304030275 | 2520 | 2525 | 2525 | 2520 | 1436 |
| 292 | 20240105 | 144300 | 2300405415 | 2525 | 2520 | 2525 | 2520 | 493 |
| 293 | 20240105 | 144200 | 2299162045 | 2520 | 2540 | 2540 | 2520 | 719 |
| 294 | 20240105 | 144100 | 2297342650 | 2540 | 2540 | 2545 | 2530 | 2276 |
| 295 | 20240105 | 144000 | 2291564385 | 2535 | 2535 | 2535 | 2530 | 6591 |
| 296 | 20240105 | 143900 | 2274880325 | 2525 | 2500 | 2535 | 2500 | 4650 |
| 297 | 20240105 | 143800 | 2263158340 | 2500 | 2515 | 2525 | 2500 | 3352 |
| 298 | 20240105 | 143700 | 2254761445 | 2540 | 2530 | 2545 | 2515 | 8626 |
| 299 | 20240105 | 143600 | 2232937595 | 2530 | 2530 | 2555 | 2510 | 42221 |
| 300 | 20240105 | 143500 | 2125561235 | 2510 | 2495 | 2550 | 2475 | 39979 |
| 301 | 20240105 | 143400 | 2024495295 | 2495 | 2495 | 2495 | 2495 | 3 |
| 302 | 20240105 | 143300 | 2024487810 | 2500 | 2455 | 2500 | 2455 | 37060 |
| 303 | 20240105 | 143200 | 1932414450 | 2455 | 2440 | 2455 | 2440 | 5031 |
| 304 | 20240105 | 143100 | 1920071315 | 2450 | 2450 | 2450 | 2450 | 0 |
| 305 | 20240105 | 143000 | 1920071315 | 2450 | 2430 | 2450 | 2430 | 499 |
| 306 | 20240105 | 142900 | 1918857160 | 2430 | 2435 | 2435 | 2430 | 5410 |
| 307 | 20240105 | 142800 | 1905710315 | 2435 | 2435 | 2435 | 2435 | 148 |
| 308 | 20240105 | 142700 | 1905349935 | 2435 | 2435 | 2435 | 2435 | 244 |
| 309 | 20240105 | 142600 | 1904755795 | 2435 | 2435 | 2435 | 2435 | 3000 |
| 310 | 20240105 | 142500 | 1897450795 | 2450 | 2450 | 2450 | 2450 | 11796 |
| 311 | 20240105 | 142400 | 1868550595 | 2450 | 2450 | 2450 | 2450 | 1497 |
| 312 | 20240105 | 142300 | 1864882945 | 2450 | 2450 | 2450 | 2450 | 0 |
| 313 | 20240105 | 142200 | 1864882945 | 2450 | 2445 | 2450 | 2445 | 3078 |
| 314 | 20240105 | 142100 | 1857348345 | 2435 | 2435 | 2435 | 2435 | 500 |
| 315 | 20240105 | 142000 | 1856130845 | 2435 | 2435 | 2435 | 2435 | 0 |
| 316 | 20240105 | 141900 | 1856130845 | 2435 | 2435 | 2435 | 2435 | 1821 |
| 317 | 20240105 | 141800 | 1851696710 | 2435 | 2435 | 2435 | 2435 | 100 |
| 318 | 20240105 | 141700 | 1851453210 | 2435 | 2435 | 2435 | 2435 | 110 |
| 319 | 20240105 | 141600 | 1851185360 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 320 | 20240105 | 141500 | 1848750360 | 2435 | 2435 | 2435 | 2435 | 0 |
| 321 | 20240105 | 141400 | 1848750360 | 2435 | 2435 | 2435 | 2435 | 500 |
| 322 | 20240105 | 141300 | 1847532860 | 2435 | 2435 | 2435 | 2435 | 0 |
| 323 | 20240105 | 141200 | 1847532860 | 2435 | 2435 | 2435 | 2435 | 1320 |
| 324 | 20240105 | 141100 | 1844318660 | 2435 | 2440 | 2440 | 2435 | 2294 |
| 325 | 20240105 | 141000 | 1838732455 | 2440 | 2440 | 2440 | 2440 | 0 |
| 326 | 20240105 | 140900 | 1838732455 | 2440 | 2440 | 2440 | 2435 | 3937 |
| 327 | 20240105 | 140800 | 1829128735 | 2440 | 2445 | 2450 | 2440 | 567 |
| 328 | 20240105 | 140700 | 1827742460 | 2445 | 2445 | 2450 | 2445 | 1625 |
| 329 | 20240105 | 140600 | 1823766680 | 2445 | 2445 | 2445 | 2445 | 2710 |
| 330 | 20240105 | 140500 | 1817140730 | 2445 | 2445 | 2445 | 2445 | 200 |
| 331 | 20240105 | 140400 | 1816651730 | 2445 | 2445 | 2445 | 2445 | 111 |
| 332 | 20240105 | 140300 | 1816380335 | 2445 | 2445 | 2445 | 2445 | 1448 |
| 333 | 20240105 | 140200 | 1812839975 | 2450 | 2450 | 2450 | 2450 | 0 |
| 334 | 20240105 | 140100 | 1812839975 | 2450 | 2445 | 2450 | 2445 | 5875 |
| 335 | 20240105 | 140000 | 1798475060 | 2445 | 2445 | 2445 | 2445 | 0 |
| 336 | 20240105 | 135900 | 1798475060 | 2445 | 2450 | 2450 | 2445 | 502 |
| 337 | 20240105 | 135800 | 1797247660 | 2450 | 2450 | 2450 | 2450 | 250 |
| 338 | 20240105 | 135700 | 1796635160 | 2450 | 2445 | 2450 | 2445 | 961 |
| 339 | 20240105 | 135600 | 1794285460 | 2445 | 2450 | 2450 | 2445 | 1666 |
| 340 | 20240105 | 135500 | 1790207390 | 2455 | 2455 | 2455 | 2455 | 601 |
| 341 | 20240105 | 135400 | 1788731935 | 2455 | 2450 | 2460 | 2450 | 1061 |
| 342 | 20240105 | 135300 | 1786132175 | 2450 | 2450 | 2450 | 2450 | 1500 |
| 343 | 20240105 | 135200 | 1782457175 | 2450 | 2450 | 2450 | 2450 | 257 |
| 344 | 20240105 | 135100 | 1781827525 | 2450 | 2450 | 2450 | 2450 | 2 |
| 345 | 20240105 | 135000 | 1781822625 | 2450 | 2450 | 2450 | 2450 | 220 |
| 346 | 20240105 | 134900 | 1781283625 | 2450 | 2450 | 2450 | 2450 | 1658 |
| 347 | 20240105 | 134800 | 1777221525 | 2450 | 2450 | 2450 | 2450 | 0 |
| 348 | 20240105 | 134700 | 1777221525 | 2450 | 2450 | 2450 | 2450 | 500 |
| 349 | 20240105 | 134600 | 1775996525 | 2450 | 2455 | 2455 | 2450 | 2000 |
| 350 | 20240105 | 134500 | 1771096015 | 2455 | 2455 | 2455 | 2455 | 0 |
| 351 | 20240105 | 134400 | 1771096015 | 2455 | 2470 | 2470 | 2455 | 1001 |
| 352 | 20240105 | 134300 | 1768638545 | 2455 | 2470 | 2470 | 2455 | 3380 |
| 353 | 20240105 | 134200 | 1760339895 | 2455 | 2465 | 2470 | 2455 | 7478 |
| 354 | 20240105 | 134100 | 1741971755 | 2465 | 2465 | 2465 | 2465 | 100 |
| 355 | 20240105 | 134000 | 1741725255 | 2465 | 2465 | 2465 | 2465 | 55 |
| 356 | 20240105 | 133900 | 1741589680 | 2465 | 2465 | 2465 | 2465 | 45 |
| 357 | 20240105 | 133800 | 1741478755 | 2465 | 2465 | 2465 | 2465 | 0 |
| 358 | 20240105 | 133700 | 1741478755 | 2465 | 2460 | 2465 | 2460 | 1700 |
| 359 | 20240105 | 133600 | 1737291755 | 2460 | 2460 | 2475 | 2460 | 1337 |
| 360 | 20240105 | 133500 | 1734001235 | 2460 | 2460 | 2460 | 2460 | 0 |
| 361 | 20240105 | 133400 | 1734001235 | 2460 | 2460 | 2460 | 2460 | 500 |
| 362 | 20240105 | 133300 | 1732771235 | 2460 | 2460 | 2460 | 2460 | 500 |
| 363 | 20240105 | 133200 | 1731541235 | 2460 | 2460 | 2460 | 2460 | 2760 |
| 364 | 20240105 | 133100 | 1724751635 | 2460 | 2460 | 2460 | 2460 | 500 |
| 365 | 20240105 | 133000 | 1723521635 | 2460 | 2460 | 2460 | 2460 | 1205 |
| 366 | 20240105 | 132900 | 1720557335 | 2460 | 2460 | 2460 | 2460 | 56 |
| 367 | 20240105 | 132800 | 1720419575 | 2455 | 2455 | 2455 | 2455 | 973 |
| 368 | 20240105 | 132700 | 1718030860 | 2460 | 2460 | 2460 | 2460 | 0 |
| 369 | 20240105 | 132600 | 1718030860 | 2460 | 2455 | 2460 | 2455 | 220 |
| 370 | 20240105 | 132500 | 1717490165 | 2455 | 2455 | 2455 | 2455 | 2 |
| 371 | 20240105 | 132400 | 1717485255 | 2460 | 2470 | 2470 | 2460 | 3144 |
| 372 | 20240105 | 132300 | 1709741285 | 2470 | 2470 | 2470 | 2470 | 50 |
| 373 | 20240105 | 132200 | 1709617785 | 2460 | 2460 | 2460 | 2460 | 700 |
| 374 | 20240105 | 132100 | 1707895785 | 2460 | 2460 | 2460 | 2460 | 1453 |
| 375 | 20240105 | 132000 | 1704321405 | 2460 | 2460 | 2460 | 2460 | 1200 |
| 376 | 20240105 | 131900 | 1701369405 | 2460 | 2460 | 2460 | 2460 | 2000 |
| 377 | 20240105 | 131800 | 1696449405 | 2460 | 2460 | 2460 | 2460 | 0 |
| 378 | 20240105 | 131700 | 1696449405 | 2460 | 2460 | 2460 | 2460 | 6362 |
| 379 | 20240105 | 131600 | 1680798885 | 2460 | 2460 | 2460 | 2460 | 20 |
| 380 | 20240105 | 131500 | 1680749685 | 2460 | 2460 | 2460 | 2460 | 0 |
| 381 | 20240105 | 131400 | 1680749685 | 2460 | 2460 | 2460 | 2460 | 3 |
| 382 | 20240105 | 131300 | 1680742305 | 2470 | 2470 | 2470 | 2470 | 10 |
| 383 | 20240105 | 131200 | 1680717605 | 2470 | 2470 | 2470 | 2470 | 22 |
| 384 | 20240105 | 131100 | 1680663265 | 2470 | 2470 | 2470 | 2470 | 2 |
| 385 | 20240105 | 131000 | 1680658325 | 2460 | 2470 | 2470 | 2460 | 702 |
| 386 | 20240105 | 130900 | 1678931315 | 2470 | 2470 | 2470 | 2470 | 4 |
| 387 | 20240105 | 130800 | 1678921435 | 2470 | 2465 | 2470 | 2460 | 915 |
| 388 | 20240105 | 130700 | 1676663465 | 2470 | 2470 | 2470 | 2470 | 112 |
| 389 | 20240105 | 130600 | 1676386825 | 2465 | 2470 | 2475 | 2465 | 5877 |
| 390 | 20240105 | 130500 | 1661895625 | 2470 | 2475 | 2475 | 2470 | 502 |
| 391 | 20240105 | 130400 | 1660655660 | 2475 | 2470 | 2475 | 2470 | 7 |
| 392 | 20240105 | 130300 | 1660638360 | 2470 | 2470 | 2470 | 2465 | 504 |
| 393 | 20240105 | 130200 | 1659395980 | 2470 | 2470 | 2470 | 2470 | 104 |
| 394 | 20240105 | 130100 | 1659139100 | 2470 | 2470 | 2470 | 2465 | 96 |
| 395 | 20240105 | 130000 | 1658902440 | 2470 | 2470 | 2470 | 2470 | 2 |
| 396 | 20240105 | 125900 | 1658897500 | 2470 | 2470 | 2470 | 2470 | 74 |
| 397 | 20240105 | 125800 | 1658714720 | 2475 | 2475 | 2475 | 2475 | 300 |
| 398 | 20240105 | 125700 | 1657972220 | 2465 | 2465 | 2465 | 2465 | 190 |
| 399 | 20240105 | 125600 | 1657503870 | 2465 | 2465 | 2465 | 2465 | 1 |
| 400 | 20240105 | 125500 | 1657501405 | 2470 | 2470 | 2470 | 2470 | 2184 |
| 401 | 20240105 | 125400 | 1652106925 | 2475 | 2475 | 2475 | 2475 | 405 |
| 402 | 20240105 | 125300 | 1651104550 | 2470 | 2475 | 2475 | 2470 | 1123 |
| 403 | 20240105 | 125200 | 1648328720 | 2475 | 2475 | 2475 | 2475 | 312 |
| 404 | 20240105 | 125100 | 1647556520 | 2480 | 2480 | 2480 | 2480 | 262 |
| 405 | 20240105 | 125000 | 1646906760 | 2480 | 2480 | 2480 | 2480 | 0 |
| 406 | 20240105 | 124900 | 1646906760 | 2480 | 2480 | 2480 | 2480 | 0 |
| 407 | 20240105 | 124800 | 1646906760 | 2480 | 2480 | 2480 | 2480 | 1143 |
| 408 | 20240105 | 124700 | 1644072120 | 2475 | 2480 | 2480 | 2475 | 591 |
| 409 | 20240105 | 124600 | 1642607440 | 2475 | 2470 | 2475 | 2470 | 1690 |
| 410 | 20240105 | 124500 | 1638425415 | 2470 | 2470 | 2470 | 2470 | 2900 |
| 411 | 20240105 | 124400 | 1631262415 | 2470 | 2465 | 2470 | 2465 | 3071 |
| 412 | 20240105 | 124300 | 1623692350 | 2470 | 2475 | 2475 | 2465 | 2642 |
| 413 | 20240105 | 124200 | 1617171420 | 2470 | 2470 | 2470 | 2470 | 1000 |
| 414 | 20240105 | 124100 | 1614701420 | 2470 | 2470 | 2470 | 2470 | 391 |
| 415 | 20240105 | 124000 | 1613735650 | 2470 | 2475 | 2475 | 2470 | 94 |
| 416 | 20240105 | 123900 | 1613503010 | 2475 | 2470 | 2475 | 2470 | 80 |
| 417 | 20240105 | 123800 | 1613305260 | 2470 | 2470 | 2470 | 2470 | 3270 |
| 418 | 20240105 | 123700 | 1605228360 | 2470 | 2470 | 2470 | 2470 | 204 |
| 419 | 20240105 | 123600 | 1604724480 | 2470 | 2470 | 2470 | 2470 | 17 |
| 420 | 20240105 | 123500 | 1604682490 | 2465 | 2465 | 2465 | 2465 | 543 |
| 421 | 20240105 | 123400 | 1603343995 | 2465 | 2470 | 2470 | 2465 | 672 |
| 422 | 20240105 | 123300 | 1601684165 | 2465 | 2465 | 2465 | 2465 | 958 |
| 423 | 20240105 | 123200 | 1599322695 | 2465 | 2465 | 2465 | 2465 | 0 |
| 424 | 20240105 | 123100 | 1599322695 | 2465 | 2460 | 2465 | 2460 | 504 |
| 425 | 20240105 | 123000 | 1598080355 | 2460 | 2460 | 2460 | 2460 | 290 |
| 426 | 20240105 | 122900 | 1597366955 | 2460 | 2460 | 2460 | 2460 | 500 |
| 427 | 20240105 | 122800 | 1596136955 | 2460 | 2460 | 2460 | 2460 | 1 |
| 428 | 20240105 | 122700 | 1596134495 | 2465 | 2465 | 2465 | 2465 | 18 |
| 429 | 20240105 | 122600 | 1596090125 | 2460 | 2460 | 2460 | 2460 | 1210 |
| 430 | 20240105 | 122500 | 1593113525 | 2460 | 2455 | 2460 | 2455 | 120 |
| 431 | 20240105 | 122400 | 1592818805 | 2455 | 2455 | 2455 | 2455 | 0 |
| 432 | 20240105 | 122300 | 1592818805 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 433 | 20240105 | 122200 | 1590363805 | 2450 | 2450 | 2450 | 2450 | 1100 |
| 434 | 20240105 | 122100 | 1587668805 | 2455 | 2455 | 2455 | 2450 | 383 |
| 435 | 20240105 | 122000 | 1586728545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 436 | 20240105 | 121900 | 1586728545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 437 | 20240105 | 121800 | 1586728545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 438 | 20240105 | 121700 | 1586728545 | 2460 | 2460 | 2460 | 2460 | 59 |
| 439 | 20240105 | 121600 | 1586583405 | 2460 | 2460 | 2460 | 2460 | 42 |
| 440 | 20240105 | 121500 | 1586480085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 441 | 20240105 | 121400 | 1586480085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 442 | 20240105 | 121300 | 1586480085 | 2455 | 2455 | 2455 | 2455 | 10 |
| 443 | 20240105 | 121200 | 1586455535 | 2455 | 2455 | 2455 | 2455 | 131 |
| 444 | 20240105 | 121100 | 1586133930 | 2455 | 2455 | 2455 | 2455 | 534 |
| 445 | 20240105 | 121000 | 1584822960 | 2460 | 2460 | 2460 | 2460 | 1 |
| 446 | 20240105 | 120900 | 1584820500 | 2460 | 2460 | 2460 | 2460 | 32 |
| 447 | 20240105 | 120800 | 1584741780 | 2460 | 2460 | 2460 | 2460 | 0 |
| 448 | 20240105 | 120700 | 1584741780 | 2460 | 2460 | 2460 | 2460 | 23 |
| 449 | 20240105 | 120600 | 1584685200 | 2465 | 2465 | 2465 | 2465 | 0 |
| 450 | 20240105 | 120500 | 1584685200 | 2465 | 2465 | 2465 | 2465 | 1253 |
| 451 | 20240105 | 120400 | 1581596555 | 2455 | 2455 | 2455 | 2455 | 0 |
| 452 | 20240105 | 120300 | 1581596555 | 2455 | 2455 | 2455 | 2455 | 0 |
| 453 | 20240105 | 120200 | 1581596555 | 2455 | 2455 | 2455 | 2455 | 0 |
| 454 | 20240105 | 120100 | 1581596555 | 2455 | 2465 | 2465 | 2455 | 203 |
| 455 | 20240105 | 120000 | 1581096220 | 2465 | 2465 | 2465 | 2465 | 0 |
| 456 | 20240105 | 115900 | 1581096220 | 2465 | 2465 | 2465 | 2465 | 0 |
| 457 | 20240105 | 115800 | 1581096220 | 2465 | 2460 | 2465 | 2460 | 8800 |
| 458 | 20240105 | 115700 | 1559411145 | 2460 | 2460 | 2460 | 2460 | 30 |
| 459 | 20240105 | 115600 | 1559337345 | 2460 | 2460 | 2460 | 2460 | 0 |
| 460 | 20240105 | 115500 | 1559337345 | 2460 | 2460 | 2460 | 2460 | 103 |
| 461 | 20240105 | 115400 | 1559083965 | 2450 | 2450 | 2450 | 2450 | 181 |
| 462 | 20240105 | 115300 | 1558640515 | 2460 | 2460 | 2460 | 2460 | 1 |
| 463 | 20240105 | 115200 | 1558638055 | 2460 | 2460 | 2460 | 2460 | 0 |
| 464 | 20240105 | 115100 | 1558638055 | 2460 | 2445 | 2460 | 2445 | 81 |
| 465 | 20240105 | 115000 | 1558439745 | 2445 | 2445 | 2445 | 2445 | 1417 |
| 466 | 20240105 | 114900 | 1554975180 | 2455 | 2455 | 2455 | 2445 | 780 |
| 467 | 20240105 | 114800 | 1553060580 | 2455 | 2450 | 2455 | 2450 | 94 |
| 468 | 20240105 | 114700 | 1552830245 | 2455 | 2455 | 2455 | 2455 | 0 |
| 469 | 20240105 | 114600 | 1552830245 | 2455 | 2455 | 2455 | 2455 | 1 |
| 470 | 20240105 | 114500 | 1552827790 | 2455 | 2450 | 2455 | 2450 | 701 |
| 471 | 20240105 | 114400 | 1551110335 | 2455 | 2455 | 2455 | 2455 | 10 |
| 472 | 20240105 | 114300 | 1551085785 | 2450 | 2450 | 2450 | 2450 | 0 |
| 473 | 20240105 | 114200 | 1551085785 | 2450 | 2460 | 2460 | 2450 | 85 |
| 474 | 20240105 | 114100 | 1550877435 | 2460 | 2460 | 2460 | 2460 | 0 |
| 475 | 20240105 | 114000 | 1550877435 | 2460 | 2460 | 2460 | 2460 | 0 |
| 476 | 20240105 | 113900 | 1550877435 | 2460 | 2460 | 2460 | 2460 | 0 |
| 477 | 20240105 | 113800 | 1550877435 | 2460 | 2460 | 2460 | 2460 | 3 |
| 478 | 20240105 | 113700 | 1550870055 | 2460 | 2460 | 2460 | 2460 | 10 |
| 479 | 20240105 | 113600 | 1550845455 | 2460 | 2460 | 2460 | 2460 | 0 |
| 480 | 20240105 | 113500 | 1550845455 | 2460 | 2460 | 2460 | 2460 | 0 |
| 481 | 20240105 | 113400 | 1550845455 | 2460 | 2460 | 2460 | 2460 | 25 |
| 482 | 20240105 | 113300 | 1550783955 | 2460 | 2460 | 2460 | 2460 | 118 |
| 483 | 20240105 | 113200 | 1550493675 | 2460 | 2460 | 2460 | 2460 | 18 |
| 484 | 20240105 | 113100 | 1550449395 | 2450 | 2450 | 2450 | 2450 | 2000 |
| 485 | 20240105 | 113000 | 1545549395 | 2450 | 2455 | 2455 | 2450 | 515 |
| 486 | 20240105 | 112900 | 1544285075 | 2460 | 2460 | 2460 | 2460 | 9 |
| 487 | 20240105 | 112800 | 1544262935 | 2460 | 2460 | 2460 | 2460 | 0 |
| 488 | 20240105 | 112700 | 1544262935 | 2460 | 2460 | 2460 | 2460 | 0 |
| 489 | 20240105 | 112600 | 1544262935 | 2460 | 2460 | 2460 | 2460 | 12 |
| 490 | 20240105 | 112500 | 1544233415 | 2460 | 2460 | 2460 | 2460 | 10 |
| 491 | 20240105 | 112400 | 1544208815 | 2455 | 2455 | 2455 | 2455 | 0 |
| 492 | 20240105 | 112300 | 1544208815 | 2455 | 2455 | 2455 | 2455 | 0 |
| 493 | 20240105 | 112200 | 1544208815 | 2455 | 2455 | 2455 | 2455 | 0 |
| 494 | 20240105 | 112100 | 1544208815 | 2455 | 2455 | 2455 | 2455 | 0 |
| 495 | 20240105 | 112000 | 1544208815 | 2455 | 2455 | 2455 | 2455 | 371 |
| 496 | 20240105 | 111900 | 1543298010 | 2455 | 2455 | 2455 | 2455 | 627 |
| 497 | 20240105 | 111800 | 1541758725 | 2455 | 2455 | 2455 | 2455 | 0 |
| 498 | 20240105 | 111700 | 1541758725 | 2455 | 2465 | 2465 | 2455 | 1262 |
| 499 | 20240105 | 111600 | 1538648895 | 2465 | 2465 | 2465 | 2465 | 0 |
| 500 | 20240105 | 111500 | 1538648895 | 2465 | 2465 | 2465 | 2465 | 0 |
| 501 | 20240105 | 111400 | 1538648895 | 2465 | 2470 | 2475 | 2465 | 395 |
| 502 | 20240105 | 111300 | 1537671340 | 2475 | 2475 | 2475 | 2475 | 580 |
| 503 | 20240105 | 111200 | 1536235840 | 2470 | 2470 | 2470 | 2470 | 0 |
| 504 | 20240105 | 111100 | 1536235840 | 2470 | 2465 | 2470 | 2465 | 1076 |
| 505 | 20240105 | 111000 | 1533579370 | 2465 | 2470 | 2470 | 2465 | 544 |
| 506 | 20240105 | 110900 | 1532238190 | 2470 | 2470 | 2470 | 2470 | 675 |
| 507 | 20240105 | 110800 | 1530570940 | 2465 | 2460 | 2465 | 2460 | 3081 |
| 508 | 20240105 | 110700 | 1522984865 | 2460 | 2460 | 2460 | 2460 | 21 |
| 509 | 20240105 | 110600 | 1522933205 | 2460 | 2455 | 2460 | 2455 | 220 |
| 510 | 20240105 | 110500 | 1522392055 | 2460 | 2450 | 2460 | 2450 | 1038 |
| 511 | 20240105 | 110400 | 1519839575 | 2440 | 2440 | 2440 | 2440 | 0 |
| 512 | 20240105 | 110300 | 1519839575 | 2440 | 2445 | 2445 | 2440 | 1364 |
| 513 | 20240105 | 110200 | 1516505340 | 2445 | 2450 | 2450 | 2445 | 23 |
| 514 | 20240105 | 110100 | 1516449055 | 2455 | 2460 | 2460 | 2450 | 2774 |
| 515 | 20240105 | 110000 | 1509628070 | 2455 | 2450 | 2455 | 2450 | 810 |
| 516 | 20240105 | 105900 | 1507639570 | 2450 | 2450 | 2450 | 2450 | 1290 |
| 517 | 20240105 | 105800 | 1504479070 | 2450 | 2425 | 2450 | 2425 | 2434 |
| 518 | 20240105 | 105700 | 1498539290 | 2440 | 2430 | 2440 | 2430 | 2561 |
| 519 | 20240105 | 105600 | 1492308050 | 2430 | 2425 | 2430 | 2425 | 105 |
| 520 | 20240105 | 105500 | 1492053200 | 2425 | 2430 | 2430 | 2420 | 2191 |
| 521 | 20240105 | 105400 | 1486742310 | 2430 | 2430 | 2430 | 2420 | 1925 |
| 522 | 20240105 | 105300 | 1482073565 | 2420 | 2430 | 2430 | 2415 | 617 |
| 523 | 20240105 | 105200 | 1480577855 | 2430 | 2425 | 2430 | 2410 | 18412 |
| 524 | 20240105 | 105100 | 1436106420 | 2425 | 2435 | 2435 | 2425 | 6549 |
| 525 | 20240105 | 105000 | 1420173010 | 2435 | 2435 | 2435 | 2435 | 974 |
| 526 | 20240105 | 104900 | 1417801320 | 2435 | 2445 | 2445 | 2435 | 3709 |
| 527 | 20240105 | 104800 | 1408769895 | 2445 | 2450 | 2460 | 2430 | 19203 |
| 528 | 20240105 | 104700 | 1362020575 | 2450 | 2450 | 2450 | 2450 | 3000 |
| 529 | 20240105 | 104600 | 1354670575 | 2450 | 2460 | 2460 | 2450 | 314 |
| 530 | 20240105 | 104500 | 1353900815 | 2445 | 2450 | 2450 | 2445 | 1178 |
| 531 | 20240105 | 104400 | 1351018190 | 2445 | 2445 | 2455 | 2445 | 1709 |
| 532 | 20240105 | 104300 | 1346837905 | 2445 | 2450 | 2450 | 2445 | 7095 |
| 533 | 20240105 | 104200 | 1329485535 | 2450 | 2460 | 2465 | 2445 | 7264 |
| 534 | 20240105 | 104100 | 1311666845 | 2460 | 2460 | 2460 | 2455 | 3770 |
| 535 | 20240105 | 104000 | 1302398205 | 2460 | 2470 | 2470 | 2460 | 2835 |
| 536 | 20240105 | 103900 | 1295400735 | 2470 | 2475 | 2475 | 2470 | 4793 |
| 537 | 20240105 | 103800 | 1283540560 | 2480 | 2495 | 2495 | 2480 | 383 |
| 538 | 20240105 | 103700 | 1282587220 | 2500 | 2480 | 2500 | 2475 | 2558 |
| 539 | 20240105 | 103600 | 1276215370 | 2480 | 2495 | 2495 | 2480 | 722 |
| 540 | 20240105 | 103500 | 1274423680 | 2495 | 2520 | 2520 | 2495 | 269 |
| 541 | 20240105 | 103400 | 1273752475 | 2495 | 2495 | 2525 | 2495 | 4256 |
| 542 | 20240105 | 103300 | 1263092880 | 2485 | 2500 | 2505 | 2475 | 1066 |
| 543 | 20240105 | 103200 | 1260434875 | 2510 | 2510 | 2510 | 2510 | 0 |
| 544 | 20240105 | 103100 | 1260434875 | 2510 | 2500 | 2525 | 2500 | 20054 |
| 545 | 20240105 | 103000 | 1209936370 | 2470 | 2500 | 2500 | 2470 | 20301 |
| 546 | 20240105 | 102900 | 1159691885 | 2500 | 2500 | 2500 | 2485 | 1121 |
| 547 | 20240105 | 102800 | 1156897320 | 2490 | 2490 | 2490 | 2490 | 1088 |
| 548 | 20240105 | 102700 | 1154188200 | 2490 | 2490 | 2490 | 2490 | 1320 |
| 549 | 20240105 | 102600 | 1150901400 | 2485 | 2505 | 2505 | 2485 | 1717 |
| 550 | 20240105 | 102500 | 1146604075 | 2505 | 2485 | 2505 | 2485 | 3018 |
| 551 | 20240105 | 102400 | 1139076700 | 2490 | 2490 | 2490 | 2485 | 2119 |
| 552 | 20240105 | 102300 | 1133800600 | 2490 | 2495 | 2495 | 2490 | 9741 |
| 553 | 20240105 | 102200 | 1109532200 | 2500 | 2505 | 2505 | 2500 | 5247 |
| 554 | 20240105 | 102100 | 1096407380 | 2505 | 2510 | 2510 | 2505 | 470 |
| 555 | 20240105 | 102000 | 1095229005 | 2510 | 2510 | 2510 | 2510 | 950 |
| 556 | 20240105 | 101900 | 1092844505 | 2510 | 2510 | 2510 | 2510 | 5 |
| 557 | 20240105 | 101800 | 1092831955 | 2520 | 2520 | 2520 | 2510 | 364 |
| 558 | 20240105 | 101700 | 1091916675 | 2515 | 2510 | 2520 | 2510 | 1050 |
| 559 | 20240105 | 101600 | 1089276220 | 2520 | 2515 | 2520 | 2505 | 1563 |
| 560 | 20240105 | 101500 | 1085350215 | 2515 | 2520 | 2520 | 2510 | 1184 |
| 561 | 20240105 | 101400 | 1082374990 | 2520 | 2520 | 2525 | 2510 | 4256 |
| 562 | 20240105 | 101300 | 1071673620 | 2530 | 2530 | 2530 | 2530 | 398 |
| 563 | 20240105 | 101200 | 1070666680 | 2530 | 2530 | 2530 | 2525 | 31 |
| 564 | 20240105 | 101100 | 1070588300 | 2515 | 2515 | 2515 | 2510 | 1750 |
| 565 | 20240105 | 101000 | 1066189270 | 2515 | 2515 | 2525 | 2515 | 8043 |
| 566 | 20240105 | 100900 | 1045908185 | 2515 | 2510 | 2515 | 2510 | 1596 |
| 567 | 20240105 | 100800 | 1041902210 | 2520 | 2520 | 2520 | 2520 | 301 |
| 568 | 20240105 | 100700 | 1041143690 | 2510 | 2510 | 2525 | 2510 | 1114 |
| 569 | 20240105 | 100600 | 1038337115 | 2510 | 2520 | 2520 | 2510 | 981 |
| 570 | 20240105 | 100500 | 1035869310 | 2520 | 2510 | 2525 | 2510 | 8 |
| 571 | 20240105 | 100400 | 1035849170 | 2515 | 2530 | 2530 | 2515 | 502 |
| 572 | 20240105 | 100300 | 1034586615 | 2515 | 2530 | 2530 | 2515 | 4573 |
| 573 | 20240105 | 100200 | 1023034445 | 2530 | 2540 | 2540 | 2530 | 81 |
| 574 | 20240105 | 100100 | 1022829255 | 2540 | 2545 | 2545 | 2540 | 1704 |
| 575 | 20240105 | 100000 | 1018498595 | 2545 | 2540 | 2545 | 2525 | 3827 |
| 576 | 20240105 | 095900 | 1008783450 | 2550 | 2550 | 2550 | 2545 | 6024 |
| 577 | 20240105 | 095800 | 993427270 | 2550 | 2535 | 2550 | 2535 | 32536 |
| 578 | 20240105 | 095700 | 910718460 | 2530 | 2520 | 2530 | 2520 | 12478 |
| 579 | 20240105 | 095600 | 879202270 | 2520 | 2520 | 2520 | 2520 | 412 |
| 580 | 20240105 | 095500 | 878164030 | 2520 | 2520 | 2520 | 2505 | 1605 |
| 581 | 20240105 | 095400 | 874119975 | 2505 | 2510 | 2525 | 2500 | 9823 |
| 582 | 20240105 | 095300 | 849397950 | 2505 | 2495 | 2505 | 2495 | 3714 |
| 583 | 20240105 | 095200 | 840113650 | 2495 | 2495 | 2500 | 2490 | 485 |
| 584 | 20240105 | 095100 | 838903100 | 2490 | 2500 | 2505 | 2490 | 1913 |
| 585 | 20240105 | 095000 | 834125710 | 2495 | 2500 | 2500 | 2495 | 2099 |
| 586 | 20240105 | 094900 | 828884785 | 2500 | 2505 | 2505 | 2500 | 1374 |
| 587 | 20240105 | 094800 | 825448040 | 2510 | 2490 | 2510 | 2490 | 3410 |
| 588 | 20240105 | 094700 | 816931985 | 2505 | 2510 | 2510 | 2490 | 1935 |
| 589 | 20240105 | 094600 | 812106375 | 2490 | 2505 | 2505 | 2490 | 8713 |
| 590 | 20240105 | 094500 | 790353985 | 2505 | 2505 | 2515 | 2505 | 5815 |
| 591 | 20240105 | 094400 | 775764710 | 2505 | 2505 | 2505 | 2500 | 3005 |
| 592 | 20240105 | 094300 | 768246985 | 2500 | 2495 | 2505 | 2495 | 6492 |
| 593 | 20240105 | 094200 | 752016270 | 2495 | 2495 | 2495 | 2495 | 1176 |
| 594 | 20240105 | 094100 | 749082150 | 2495 | 2495 | 2495 | 2480 | 5183 |
| 595 | 20240105 | 094000 | 736163155 | 2495 | 2495 | 2495 | 2480 | 4872 |
| 596 | 20240105 | 093900 | 724024255 | 2495 | 2500 | 2500 | 2480 | 33955 |
| 597 | 20240105 | 093800 | 639646000 | 2500 | 2500 | 2500 | 2495 | 1531 |
| 598 | 20240105 | 093700 | 635824505 | 2500 | 2500 | 2505 | 2500 | 1377 |
| 599 | 20240105 | 093600 | 632380675 | 2500 | 2500 | 2500 | 2495 | 3489 |
| 600 | 20240105 | 093500 | 623664785 | 2500 | 2505 | 2505 | 2495 | 7737 |
| 601 | 20240105 | 093400 | 604306435 | 2505 | 2505 | 2505 | 2490 | 1851 |
| 602 | 20240105 | 093300 | 599670265 | 2505 | 2510 | 2510 | 2490 | 3557 |
| 603 | 20240105 | 093200 | 590760170 | 2510 | 2505 | 2520 | 2505 | 8296 |
| 604 | 20240105 | 093100 | 569897635 | 2515 | 2520 | 2520 | 2470 | 11252 |
| 605 | 20240105 | 093000 | 541879410 | 2520 | 2535 | 2540 | 2515 | 17445 |
| 606 | 20240105 | 092900 | 497732075 | 2535 | 2515 | 2540 | 2500 | 23046 |
| 607 | 20240105 | 092800 | 439588650 | 2515 | 2490 | 2515 | 2480 | 20616 |
| 608 | 20240105 | 092700 | 388074150 | 2490 | 2480 | 2490 | 2475 | 8975 |
| 609 | 20240105 | 092600 | 365774995 | 2480 | 2450 | 2480 | 2450 | 25418 |
| 610 | 20240105 | 092500 | 303063930 | 2445 | 2440 | 2450 | 2440 | 5485 |
| 611 | 20240105 | 092400 | 289663610 | 2445 | 2445 | 2450 | 2445 | 7852 |
| 612 | 20240105 | 092300 | 270426985 | 2445 | 2425 | 2445 | 2425 | 3513 |
| 613 | 20240105 | 092200 | 261852845 | 2425 | 2415 | 2425 | 2415 | 3445 |
| 614 | 20240105 | 092100 | 253515565 | 2415 | 2405 | 2415 | 2405 | 1512 |
| 615 | 20240105 | 092000 | 249874085 | 2405 | 2400 | 2405 | 2400 | 529 |
| 616 | 20240105 | 091900 | 248604340 | 2405 | 2415 | 2415 | 2405 | 1554 |
| 617 | 20240105 | 091800 | 244865650 | 2415 | 2405 | 2415 | 2405 | 537 |
| 618 | 20240105 | 091700 | 243568985 | 2405 | 2405 | 2405 | 2405 | 3 |
| 619 | 20240105 | 091600 | 243561770 | 2400 | 2400 | 2400 | 2400 | 105 |
| 620 | 20240105 | 091500 | 243309770 | 2400 | 2400 | 2400 | 2395 | 2220 |
| 621 | 20240105 | 091400 | 237986630 | 2400 | 2400 | 2400 | 2400 | 372 |
| 622 | 20240105 | 091300 | 237093830 | 2400 | 2400 | 2400 | 2400 | 7220 |
| 623 | 20240105 | 091200 | 219765830 | 2400 | 2410 | 2415 | 2400 | 3693 |
| 624 | 20240105 | 091100 | 210900945 | 2400 | 2410 | 2410 | 2400 | 1532 |
| 625 | 20240105 | 091000 | 207218915 | 2400 | 2420 | 2420 | 2400 | 15156 |
| 626 | 20240105 | 090900 | 170766060 | 2420 | 2420 | 2420 | 2410 | 1149 |
| 627 | 20240105 | 090800 | 167985780 | 2405 | 2425 | 2425 | 2405 | 5646 |
| 628 | 20240105 | 090700 | 154350885 | 2425 | 2440 | 2440 | 2425 | 3177 |
| 629 | 20240105 | 090600 | 146634725 | 2440 | 2440 | 2440 | 2430 | 3141 |
| 630 | 20240105 | 090500 | 138972685 | 2430 | 2440 | 2455 | 2430 | 8410 |
| 631 | 20240105 | 090400 | 118402275 | 2445 | 2460 | 2460 | 2435 | 10042 |
| 632 | 20240105 | 090300 | 93798165 | 2455 | 2415 | 2460 | 2415 | 11372 |
| 633 | 20240105 | 090200 | 66026890 | 2415 | 2420 | 2425 | 2415 | 4623 |
| 634 | 20240105 | 090100 | 54841095 | 2410 | 2430 | 2430 | 2405 | 6369 |
| 635 | 20240105 | 090000 | 39480340 | 2425 | 2430 | 2440 | 2420 | 16249 |