31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 203100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 3 | 20240102 | 203000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20240102 | 202900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20240102 | 202800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20240102 | 202700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20240102 | 202600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20240102 | 202500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20240102 | 202400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20240102 | 202300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20240102 | 202200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20240102 | 202100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20240102 | 202000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20240102 | 201900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20240102 | 201800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20240102 | 201700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20240102 | 201600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20240102 | 201500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20240102 | 201400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20240102 | 201300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20240102 | 201200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20240102 | 201100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20240102 | 201000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20240102 | 200900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20240102 | 200800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20240102 | 200700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20240102 | 200600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20240102 | 200500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20240102 | 200400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20240102 | 200300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20240102 | 200200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20240102 | 200100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 33 | 20240102 | 200000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20240102 | 195900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20240102 | 195800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20240102 | 195700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20240102 | 195600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20240102 | 195500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20240102 | 195400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20240102 | 195300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20240102 | 195200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20240102 | 195100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20240102 | 195000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20240102 | 194900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20240102 | 194800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20240102 | 194700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20240102 | 194600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20240102 | 194500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20240102 | 194400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20240102 | 194300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20240102 | 194200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20240102 | 194100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20240102 | 194000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20240102 | 193900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20240102 | 193800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20240102 | 193700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20240102 | 193600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20240102 | 193500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20240102 | 193400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20240102 | 193300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20240102 | 193200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20240102 | 193100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 63 | 20240102 | 193000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20240102 | 192900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20240102 | 192800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20240102 | 192700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20240102 | 192600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20240102 | 192500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20240102 | 192400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20240102 | 192300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20240102 | 192200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20240102 | 192100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20240102 | 192000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20240102 | 191900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20240102 | 191800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20240102 | 191700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20240102 | 191600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20240102 | 191500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20240102 | 191400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20240102 | 191300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20240102 | 191200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20240102 | 191100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20240102 | 191000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20240102 | 190900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20240102 | 190800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20240102 | 190700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20240102 | 190600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20240102 | 190500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20240102 | 190400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20240102 | 190300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20240102 | 190200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20240102 | 190100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 93 | 20240102 | 190000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20240102 | 185900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20240102 | 185800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20240102 | 185700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20240102 | 185600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20240102 | 185500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20240102 | 185400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20240102 | 185300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20240102 | 185200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20240102 | 185100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20240102 | 185000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20240102 | 184900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20240102 | 184800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20240102 | 184700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20240102 | 184600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20240102 | 184500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20240102 | 184400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20240102 | 184300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20240102 | 184200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20240102 | 184100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20240102 | 184000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20240102 | 183900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20240102 | 183800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20240102 | 183700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20240102 | 183600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20240102 | 183500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20240102 | 183400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20240102 | 183300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20240102 | 183200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20240102 | 183100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 123 | 20240102 | 183000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20240102 | 182900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20240102 | 182800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20240102 | 182700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20240102 | 182600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20240102 | 182500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20240102 | 182400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20240102 | 182300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20240102 | 182200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20240102 | 182100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20240102 | 182000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20240102 | 181900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20240102 | 181800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20240102 | 181700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20240102 | 181600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20240102 | 181500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20240102 | 181400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20240102 | 181300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20240102 | 181200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20240102 | 181100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20240102 | 181000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20240102 | 180900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20240102 | 180800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20240102 | 180700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20240102 | 180600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20240102 | 180500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20240102 | 180400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20240102 | 180300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20240102 | 180200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20240102 | 180100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 153 | 20240102 | 180000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20240102 | 175900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20240102 | 175800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20240102 | 175700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20240102 | 175600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20240102 | 175500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20240102 | 175400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20240102 | 175300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20240102 | 175200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20240102 | 175100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20240102 | 175000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20240102 | 174900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20240102 | 174800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20240102 | 174700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20240102 | 174600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20240102 | 174500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20240102 | 174400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20240102 | 174300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20240102 | 174200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20240102 | 174100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20240102 | 174000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20240102 | 173900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20240102 | 173800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20240102 | 173700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20240102 | 173600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20240102 | 173500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20240102 | 173400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20240102 | 173300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20240102 | 173200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20240102 | 173100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 183 | 20240102 | 173000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20240102 | 172900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20240102 | 172800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20240102 | 172700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20240102 | 172600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20240102 | 172500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20240102 | 172400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20240102 | 172300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20240102 | 172200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20240102 | 172100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20240102 | 172000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20240102 | 171900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20240102 | 171800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20240102 | 171700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20240102 | 171600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20240102 | 171500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20240102 | 171400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20240102 | 171300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20240102 | 171200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20240102 | 171100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20240102 | 171000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20240102 | 170900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20240102 | 170800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20240102 | 170700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20240102 | 170600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20240102 | 170500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20240102 | 170400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20240102 | 170300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20240102 | 170200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20240102 | 170100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 213 | 20240102 | 170000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20240102 | 165900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20240102 | 165800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20240102 | 165700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20240102 | 165600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20240102 | 165500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20240102 | 165400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20240102 | 165300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20240102 | 165200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20240102 | 165100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20240102 | 165000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20240102 | 164900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20240102 | 164800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20240102 | 164700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20240102 | 164600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20240102 | 164500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 229 | 20240102 | 164400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20240102 | 164300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20240102 | 164200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20240102 | 164100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20240102 | 164000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20240102 | 163900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20240102 | 163800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20240102 | 163700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20240102 | 163600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20240102 | 163500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20240102 | 163400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20240102 | 163300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20240102 | 163200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20240102 | 163100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 243 | 20240102 | 163000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 244 | 20240102 | 162900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20240102 | 162800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20240102 | 162700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20240102 | 162600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20240102 | 162500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20240102 | 162400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20240102 | 162300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20240102 | 162200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20240102 | 162100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 253 | 20240102 | 162000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 254 | 20240102 | 161900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 255 | 20240102 | 161800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 256 | 20240102 | 161700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 257 | 20240102 | 161600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 258 | 20240102 | 161500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 259 | 20240102 | 161400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 260 | 20240102 | 161300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 261 | 20240102 | 161200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 262 | 20240102 | 161100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 263 | 20240102 | 161000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 264 | 20240102 | 160900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 265 | 20240102 | 160800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 266 | 20240102 | 160700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 267 | 20240102 | 160600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 268 | 20240102 | 160500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 269 | 20240102 | 160400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 270 | 20240102 | 160300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 271 | 20240102 | 160200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 272 | 20240102 | 160100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 273 | 20240102 | 160000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 274 | 20240102 | 155900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 275 | 20240102 | 155800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 276 | 20240102 | 155700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 277 | 20240102 | 155600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 278 | 20240102 | 155500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 279 | 20240102 | 155400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 280 | 20240102 | 155300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 281 | 20240102 | 155200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 282 | 20240102 | 155100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 283 | 20240102 | 155000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 284 | 20240102 | 154900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 285 | 20240102 | 154800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 286 | 20240102 | 154700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 287 | 20240102 | 154600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 288 | 20240102 | 154500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 289 | 20240102 | 154400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 290 | 20240102 | 154300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 291 | 20240102 | 154200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 292 | 20240102 | 154100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 293 | 20240102 | 154000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 294 | 20240102 | 153900 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 295 | 20240102 | 153800 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 296 | 20240102 | 153700 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 297 | 20240102 | 153600 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 298 | 20240102 | 153500 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 299 | 20240102 | 153400 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 300 | 20240102 | 153300 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 301 | 20240102 | 153200 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 302 | 20240102 | 153100 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 303 | 20240102 | 153000 | 1212637010 | 3455 | 3455 | 3455 | 3455 | 11237 |
| 304 | 20240102 | 152900 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 305 | 20240102 | 152800 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 306 | 20240102 | 152700 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 307 | 20240102 | 152600 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 308 | 20240102 | 152500 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 309 | 20240102 | 152400 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 310 | 20240102 | 152300 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 311 | 20240102 | 152200 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 312 | 20240102 | 152100 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 313 | 20240102 | 152000 | 1173813175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 314 | 20240102 | 151900 | 1173813175 | 3460 | 3455 | 3460 | 3455 | 347 |
| 315 | 20240102 | 151800 | 1172614280 | 3455 | 3460 | 3460 | 3455 | 162 |
| 316 | 20240102 | 151700 | 1172054510 | 3460 | 3460 | 3460 | 3455 | 1118 |
| 317 | 20240102 | 151600 | 1168188730 | 3460 | 3460 | 3460 | 3455 | 155 |
| 318 | 20240102 | 151500 | 1167652445 | 3455 | 3460 | 3460 | 3455 | 47 |
| 319 | 20240102 | 151400 | 1167489960 | 3460 | 3460 | 3460 | 3460 | 221 |
| 320 | 20240102 | 151300 | 1166725300 | 3460 | 3460 | 3460 | 3460 | 2210 |
| 321 | 20240102 | 151200 | 1159078700 | 3460 | 3460 | 3460 | 3460 | 50 |
| 322 | 20240102 | 151100 | 1158905700 | 3460 | 3460 | 3460 | 3460 | 30 |
| 323 | 20240102 | 151000 | 1158801900 | 3460 | 3465 | 3465 | 3460 | 95 |
| 324 | 20240102 | 150900 | 1158472975 | 3460 | 3465 | 3465 | 3460 | 1170 |
| 325 | 20240102 | 150800 | 1154424725 | 3460 | 3460 | 3460 | 3460 | 700 |
| 326 | 20240102 | 150700 | 1152002725 | 3460 | 3460 | 3460 | 3460 | 220 |
| 327 | 20240102 | 150600 | 1151241525 | 3460 | 3460 | 3460 | 3460 | 1221 |
| 328 | 20240102 | 150500 | 1147016865 | 3460 | 3460 | 3465 | 3460 | 330 |
| 329 | 20240102 | 150400 | 1145874565 | 3460 | 3465 | 3465 | 3460 | 2428 |
| 330 | 20240102 | 150300 | 1137473545 | 3465 | 3465 | 3465 | 3465 | 230 |
| 331 | 20240102 | 150200 | 1136676595 | 3465 | 3465 | 3465 | 3465 | 231 |
| 332 | 20240102 | 150100 | 1135876180 | 3465 | 3465 | 3465 | 3465 | 601 |
| 333 | 20240102 | 150000 | 1133793715 | 3465 | 3465 | 3465 | 3465 | 723 |
| 334 | 20240102 | 145900 | 1131288520 | 3465 | 3465 | 3465 | 3465 | 0 |
| 335 | 20240102 | 145800 | 1131288520 | 3465 | 3465 | 3465 | 3465 | 100 |
| 336 | 20240102 | 145700 | 1130942020 | 3465 | 3465 | 3465 | 3465 | 1 |
| 337 | 20240102 | 145600 | 1130938555 | 3460 | 3465 | 3465 | 3460 | 1204 |
| 338 | 20240102 | 145500 | 1126772695 | 3460 | 3460 | 3460 | 3460 | 40 |
| 339 | 20240102 | 145400 | 1126634295 | 3465 | 3465 | 3465 | 3465 | 300 |
| 340 | 20240102 | 145300 | 1125594795 | 3465 | 3465 | 3465 | 3465 | 1000 |
| 341 | 20240102 | 145200 | 1122129795 | 3460 | 3460 | 3460 | 3460 | 1 |
| 342 | 20240102 | 145100 | 1122126335 | 3460 | 3460 | 3460 | 3460 | 41 |
| 343 | 20240102 | 145000 | 1121984475 | 3460 | 3460 | 3460 | 3460 | 4 |
| 344 | 20240102 | 144900 | 1121970635 | 3460 | 3460 | 3460 | 3460 | 208 |
| 345 | 20240102 | 144800 | 1121250955 | 3460 | 3460 | 3460 | 3460 | 0 |
| 346 | 20240102 | 144700 | 1121250955 | 3460 | 3460 | 3460 | 3460 | 100 |
| 347 | 20240102 | 144600 | 1120904955 | 3460 | 3460 | 3460 | 3460 | 1549 |
| 348 | 20240102 | 144500 | 1115545415 | 3460 | 3460 | 3460 | 3455 | 423 |
| 349 | 20240102 | 144400 | 1114082700 | 3465 | 3455 | 3465 | 3455 | 1454 |
| 350 | 20240102 | 144300 | 1109059120 | 3460 | 3460 | 3460 | 3460 | 342 |
| 351 | 20240102 | 144200 | 1107875800 | 3465 | 3465 | 3465 | 3465 | 0 |
| 352 | 20240102 | 144100 | 1107875800 | 3465 | 3460 | 3465 | 3460 | 53 |
| 353 | 20240102 | 144000 | 1107692415 | 3460 | 3460 | 3460 | 3460 | 277 |
| 354 | 20240102 | 143900 | 1106733995 | 3460 | 3465 | 3465 | 3460 | 356 |
| 355 | 20240102 | 143800 | 1105501955 | 3465 | 3465 | 3465 | 3465 | 64 |
| 356 | 20240102 | 143700 | 1105280195 | 3460 | 3460 | 3460 | 3460 | 1 |
| 357 | 20240102 | 143600 | 1105276735 | 3465 | 3460 | 3465 | 3460 | 12 |
| 358 | 20240102 | 143500 | 1105235205 | 3460 | 3460 | 3460 | 3460 | 97 |
| 359 | 20240102 | 143400 | 1104899585 | 3460 | 3460 | 3460 | 3460 | 9 |
| 360 | 20240102 | 143300 | 1104868445 | 3460 | 3460 | 3460 | 3460 | 997 |
| 361 | 20240102 | 143200 | 1101418825 | 3460 | 3460 | 3460 | 3460 | 135 |
| 362 | 20240102 | 143100 | 1100951725 | 3460 | 3460 | 3460 | 3460 | 756 |
| 363 | 20240102 | 143000 | 1098335965 | 3460 | 3460 | 3460 | 3460 | 0 |
| 364 | 20240102 | 142900 | 1098335965 | 3460 | 3460 | 3460 | 3460 | 0 |
| 365 | 20240102 | 142800 | 1098335965 | 3460 | 3465 | 3465 | 3460 | 1557 |
| 366 | 20240102 | 142700 | 1092943460 | 3460 | 3465 | 3465 | 3460 | 412 |
| 367 | 20240102 | 142600 | 1091517640 | 3465 | 3460 | 3465 | 3460 | 460 |
| 368 | 20240102 | 142500 | 1089925990 | 3460 | 3460 | 3465 | 3460 | 9 |
| 369 | 20240102 | 142400 | 1089894845 | 3465 | 3465 | 3465 | 3465 | 269 |
| 370 | 20240102 | 142300 | 1088962760 | 3470 | 3470 | 3470 | 3470 | 13 |
| 371 | 20240102 | 142200 | 1088917650 | 3465 | 3465 | 3465 | 3465 | 151 |
| 372 | 20240102 | 142100 | 1088394435 | 3470 | 3465 | 3470 | 3465 | 38 |
| 373 | 20240102 | 142000 | 1088262705 | 3465 | 3470 | 3470 | 3465 | 18 |
| 374 | 20240102 | 141900 | 1088200330 | 3465 | 3470 | 3470 | 3465 | 50 |
| 375 | 20240102 | 141800 | 1088027075 | 3465 | 3465 | 3465 | 3460 | 555 |
| 376 | 20240102 | 141700 | 1086105000 | 3465 | 3470 | 3470 | 3465 | 1388 |
| 377 | 20240102 | 141600 | 1081295560 | 3465 | 3470 | 3470 | 3465 | 195 |
| 378 | 20240102 | 141500 | 1080619240 | 3470 | 3470 | 3475 | 3470 | 3541 |
| 379 | 20240102 | 141400 | 1068331870 | 3475 | 3475 | 3475 | 3475 | 674 |
| 380 | 20240102 | 141300 | 1065989720 | 3475 | 3475 | 3475 | 3475 | 18 |
| 381 | 20240102 | 141200 | 1065927170 | 3475 | 3475 | 3475 | 3475 | 200 |
| 382 | 20240102 | 141100 | 1065232170 | 3475 | 3470 | 3475 | 3470 | 4558 |
| 383 | 20240102 | 141000 | 1049398075 | 3470 | 3470 | 3470 | 3470 | 2000 |
| 384 | 20240102 | 140900 | 1042458075 | 3475 | 3475 | 3475 | 3475 | 0 |
| 385 | 20240102 | 140800 | 1042458075 | 3475 | 3470 | 3475 | 3470 | 701 |
| 386 | 20240102 | 140700 | 1040025600 | 3470 | 3470 | 3470 | 3470 | 900 |
| 387 | 20240102 | 140600 | 1036902600 | 3470 | 3470 | 3470 | 3470 | 2339 |
| 388 | 20240102 | 140500 | 1028786270 | 3470 | 3470 | 3470 | 3470 | 568 |
| 389 | 20240102 | 140400 | 1026815310 | 3475 | 3475 | 3475 | 3470 | 13 |
| 390 | 20240102 | 140300 | 1026770175 | 3470 | 3470 | 3470 | 3470 | 4204 |
| 391 | 20240102 | 140200 | 1012182295 | 3465 | 3465 | 3465 | 3465 | 701 |
| 392 | 20240102 | 140100 | 1009753330 | 3470 | 3470 | 3470 | 3470 | 169 |
| 393 | 20240102 | 140000 | 1009166900 | 3470 | 3470 | 3470 | 3470 | 2987 |
| 394 | 20240102 | 135900 | 998802010 | 3470 | 3470 | 3470 | 3470 | 60 |
| 395 | 20240102 | 135800 | 998593810 | 3470 | 3470 | 3470 | 3470 | 1467 |
| 396 | 20240102 | 135700 | 993503320 | 3465 | 3470 | 3470 | 3465 | 950 |
| 397 | 20240102 | 135600 | 990209065 | 3465 | 3470 | 3470 | 3465 | 282 |
| 398 | 20240102 | 135500 | 989231570 | 3465 | 3465 | 3465 | 3465 | 202 |
| 399 | 20240102 | 135400 | 988531640 | 3465 | 3465 | 3465 | 3465 | 616 |
| 400 | 20240102 | 135300 | 986397200 | 3470 | 3470 | 3470 | 3470 | 144 |
| 401 | 20240102 | 135200 | 985897520 | 3470 | 3470 | 3470 | 3470 | 28 |
| 402 | 20240102 | 135100 | 985800360 | 3470 | 3470 | 3470 | 3470 | 1 |
| 403 | 20240102 | 135000 | 985796890 | 3470 | 3465 | 3470 | 3465 | 93 |
| 404 | 20240102 | 134900 | 985474195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 405 | 20240102 | 134800 | 985474195 | 3470 | 3470 | 3470 | 3470 | 110 |
| 406 | 20240102 | 134700 | 985092495 | 3470 | 3465 | 3470 | 3460 | 89 |
| 407 | 20240102 | 134600 | 984784250 | 3460 | 3465 | 3470 | 3460 | 1452 |
| 408 | 20240102 | 134500 | 979750955 | 3470 | 3470 | 3470 | 3470 | 86 |
| 409 | 20240102 | 134400 | 979452535 | 3470 | 3465 | 3470 | 3465 | 200 |
| 410 | 20240102 | 134300 | 978758650 | 3470 | 3465 | 3470 | 3465 | 168 |
| 411 | 20240102 | 134200 | 978176480 | 3470 | 3470 | 3470 | 3470 | 60 |
| 412 | 20240102 | 134100 | 977968280 | 3470 | 3460 | 3470 | 3460 | 497 |
| 413 | 20240102 | 134000 | 976248160 | 3470 | 3470 | 3470 | 3470 | 1597 |
| 414 | 20240102 | 133900 | 970706570 | 3470 | 3465 | 3470 | 3465 | 2430 |
| 415 | 20240102 | 133800 | 962286320 | 3460 | 3460 | 3460 | 3460 | 1295 |
| 416 | 20240102 | 133700 | 957805620 | 3460 | 3460 | 3460 | 3455 | 122 |
| 417 | 20240102 | 133600 | 957383795 | 3460 | 3460 | 3460 | 3460 | 108 |
| 418 | 20240102 | 133500 | 957010115 | 3460 | 3460 | 3460 | 3460 | 1107 |
| 419 | 20240102 | 133400 | 953179895 | 3460 | 3460 | 3460 | 3460 | 400 |
| 420 | 20240102 | 133300 | 951795895 | 3460 | 3460 | 3460 | 3460 | 0 |
| 421 | 20240102 | 133200 | 951795895 | 3460 | 3460 | 3460 | 3460 | 36 |
| 422 | 20240102 | 133100 | 951671335 | 3460 | 3460 | 3460 | 3460 | 0 |
| 423 | 20240102 | 133000 | 951671335 | 3460 | 3455 | 3460 | 3455 | 252 |
| 424 | 20240102 | 132900 | 950800665 | 3455 | 3460 | 3460 | 3455 | 50 |
| 425 | 20240102 | 132800 | 950627870 | 3460 | 3460 | 3460 | 3455 | 49 |
| 426 | 20240102 | 132700 | 950458530 | 3455 | 3455 | 3455 | 3455 | 34 |
| 427 | 20240102 | 132600 | 950341060 | 3455 | 3460 | 3460 | 3455 | 2660 |
| 428 | 20240102 | 132500 | 941140710 | 3460 | 3455 | 3460 | 3455 | 81 |
| 429 | 20240102 | 132400 | 940860850 | 3455 | 3450 | 3455 | 3450 | 550 |
| 430 | 20240102 | 132300 | 938962600 | 3450 | 3455 | 3455 | 3450 | 1600 |
| 431 | 20240102 | 132200 | 933439135 | 3460 | 3460 | 3460 | 3460 | 50 |
| 432 | 20240102 | 132100 | 933266135 | 3460 | 3460 | 3460 | 3460 | 51 |
| 433 | 20240102 | 132000 | 933089675 | 3460 | 3460 | 3460 | 3460 | 150 |
| 434 | 20240102 | 131900 | 932570675 | 3460 | 3460 | 3460 | 3460 | 1 |
| 435 | 20240102 | 131800 | 932567215 | 3455 | 3455 | 3455 | 3455 | 613 |
| 436 | 20240102 | 131700 | 930449300 | 3455 | 3455 | 3455 | 3455 | 8 |
| 437 | 20240102 | 131600 | 930421660 | 3450 | 3450 | 3450 | 3450 | 500 |
| 438 | 20240102 | 131500 | 928696660 | 3455 | 3450 | 3455 | 3450 | 181 |
| 439 | 20240102 | 131400 | 928072205 | 3450 | 3455 | 3455 | 3450 | 3001 |
| 440 | 20240102 | 131300 | 917718750 | 3455 | 3455 | 3455 | 3455 | 78 |
| 441 | 20240102 | 131200 | 917449260 | 3455 | 3455 | 3455 | 3455 | 3 |
| 442 | 20240102 | 131100 | 917438895 | 3455 | 3450 | 3455 | 3450 | 20 |
| 443 | 20240102 | 131000 | 917369800 | 3450 | 3455 | 3455 | 3450 | 321 |
| 444 | 20240102 | 130900 | 916262145 | 3455 | 3455 | 3455 | 3455 | 878 |
| 445 | 20240102 | 130800 | 913228655 | 3455 | 3460 | 3460 | 3455 | 18 |
| 446 | 20240102 | 130700 | 913166415 | 3460 | 3455 | 3460 | 3455 | 28 |
| 447 | 20240102 | 130600 | 913069625 | 3455 | 3455 | 3455 | 3455 | 250 |
| 448 | 20240102 | 130500 | 912205875 | 3455 | 3455 | 3455 | 3455 | 291 |
| 449 | 20240102 | 130400 | 911200470 | 3460 | 3460 | 3460 | 3460 | 0 |
| 450 | 20240102 | 130300 | 911200470 | 3460 | 3460 | 3460 | 3460 | 20 |
| 451 | 20240102 | 130200 | 911131270 | 3460 | 3460 | 3460 | 3460 | 3 |
| 452 | 20240102 | 130100 | 911120890 | 3460 | 3460 | 3460 | 3460 | 1 |
| 453 | 20240102 | 130000 | 911117430 | 3455 | 3455 | 3455 | 3455 | 121 |
| 454 | 20240102 | 125900 | 910699375 | 3460 | 3460 | 3460 | 3460 | 500 |
| 455 | 20240102 | 125800 | 908969375 | 3460 | 3460 | 3460 | 3460 | 4 |
| 456 | 20240102 | 125700 | 908955535 | 3460 | 3460 | 3460 | 3460 | 0 |
| 457 | 20240102 | 125600 | 908955535 | 3460 | 3460 | 3460 | 3460 | 300 |
| 458 | 20240102 | 125500 | 907917535 | 3460 | 3460 | 3460 | 3460 | 61 |
| 459 | 20240102 | 125400 | 907706475 | 3450 | 3450 | 3450 | 3450 | 10 |
| 460 | 20240102 | 125300 | 907671975 | 3450 | 3450 | 3450 | 3450 | 268 |
| 461 | 20240102 | 125200 | 906747375 | 3450 | 3460 | 3460 | 3450 | 3224 |
| 462 | 20240102 | 125100 | 895620125 | 3460 | 3460 | 3460 | 3460 | 205 |
| 463 | 20240102 | 125000 | 894910825 | 3460 | 3460 | 3460 | 3460 | 4217 |
| 464 | 20240102 | 124900 | 880320005 | 3465 | 3465 | 3465 | 3465 | 1 |
| 465 | 20240102 | 124800 | 880316540 | 3460 | 3460 | 3465 | 3460 | 1690 |
| 466 | 20240102 | 124700 | 874467690 | 3465 | 3465 | 3465 | 3465 | 2 |
| 467 | 20240102 | 124600 | 874460760 | 3465 | 3465 | 3465 | 3465 | 0 |
| 468 | 20240102 | 124500 | 874460760 | 3465 | 3465 | 3465 | 3465 | 650 |
| 469 | 20240102 | 124400 | 872208510 | 3465 | 3460 | 3465 | 3460 | 1298 |
| 470 | 20240102 | 124300 | 867712430 | 3465 | 3465 | 3465 | 3460 | 529 |
| 471 | 20240102 | 124200 | 865879455 | 3465 | 3465 | 3465 | 3465 | 1082 |
| 472 | 20240102 | 124100 | 862130325 | 3460 | 3460 | 3460 | 3460 | 236 |
| 473 | 20240102 | 124000 | 861313765 | 3460 | 3465 | 3465 | 3460 | 12 |
| 474 | 20240102 | 123900 | 861272195 | 3465 | 3465 | 3465 | 3465 | 22 |
| 475 | 20240102 | 123800 | 861195965 | 3465 | 3465 | 3465 | 3465 | 36 |
| 476 | 20240102 | 123700 | 861071225 | 3460 | 3470 | 3470 | 3460 | 669 |
| 477 | 20240102 | 123600 | 858750510 | 3470 | 3470 | 3470 | 3470 | 0 |
| 478 | 20240102 | 123500 | 858750510 | 3470 | 3470 | 3470 | 3465 | 775 |
| 479 | 20240102 | 123400 | 856062625 | 3465 | 3465 | 3465 | 3465 | 992 |
| 480 | 20240102 | 123300 | 852625345 | 3465 | 3460 | 3465 | 3460 | 3927 |
| 481 | 20240102 | 123200 | 839018330 | 3460 | 3460 | 3460 | 3460 | 7757 |
| 482 | 20240102 | 123100 | 812179110 | 3460 | 3460 | 3460 | 3460 | 300 |
| 483 | 20240102 | 123000 | 811141110 | 3455 | 3455 | 3455 | 3455 | 268 |
| 484 | 20240102 | 122900 | 810215170 | 3455 | 3455 | 3455 | 3455 | 68 |
| 485 | 20240102 | 122800 | 809980230 | 3455 | 3455 | 3455 | 3455 | 292 |
| 486 | 20240102 | 122700 | 808971370 | 3450 | 3450 | 3450 | 3450 | 651 |
| 487 | 20240102 | 122600 | 806725420 | 3455 | 3455 | 3455 | 3455 | 1030 |
| 488 | 20240102 | 122500 | 803166770 | 3455 | 3455 | 3455 | 3455 | 1353 |
| 489 | 20240102 | 122400 | 798492155 | 3455 | 3455 | 3455 | 3455 | 329 |
| 490 | 20240102 | 122300 | 797355460 | 3450 | 3450 | 3450 | 3450 | 1 |
| 491 | 20240102 | 122200 | 797352010 | 3455 | 3455 | 3455 | 3455 | 50 |
| 492 | 20240102 | 122100 | 797179260 | 3455 | 3455 | 3455 | 3455 | 1 |
| 493 | 20240102 | 122000 | 797175805 | 3455 | 3455 | 3455 | 3455 | 3 |
| 494 | 20240102 | 121900 | 797165440 | 3450 | 3450 | 3450 | 3450 | 392 |
| 495 | 20240102 | 121800 | 795813040 | 3450 | 3450 | 3450 | 3450 | 1644 |
| 496 | 20240102 | 121700 | 790141240 | 3450 | 3450 | 3450 | 3445 | 322 |
| 497 | 20240102 | 121600 | 789030840 | 3450 | 3455 | 3460 | 3450 | 10031 |
| 498 | 20240102 | 121500 | 754414690 | 3460 | 3460 | 3460 | 3460 | 31 |
| 499 | 20240102 | 121400 | 754307430 | 3460 | 3460 | 3460 | 3460 | 3 |
| 500 | 20240102 | 121300 | 754297050 | 3455 | 3455 | 3455 | 3455 | 58 |
| 501 | 20240102 | 121200 | 754096660 | 3460 | 3455 | 3460 | 3455 | 1479 |
| 502 | 20240102 | 121100 | 748986625 | 3455 | 3455 | 3455 | 3455 | 121 |
| 503 | 20240102 | 121000 | 748568570 | 3455 | 3455 | 3455 | 3455 | 0 |
| 504 | 20240102 | 120900 | 748568570 | 3455 | 3455 | 3455 | 3455 | 0 |
| 505 | 20240102 | 120800 | 748568570 | 3455 | 3460 | 3460 | 3455 | 160 |
| 506 | 20240102 | 120700 | 748015470 | 3460 | 3460 | 3460 | 3460 | 65 |
| 507 | 20240102 | 120600 | 747790570 | 3460 | 3460 | 3460 | 3460 | 15 |
| 508 | 20240102 | 120500 | 747738670 | 3460 | 3460 | 3460 | 3460 | 51 |
| 509 | 20240102 | 120400 | 747562210 | 3450 | 3455 | 3460 | 3450 | 908 |
| 510 | 20240102 | 120300 | 744425170 | 3455 | 3455 | 3455 | 3455 | 1011 |
| 511 | 20240102 | 120200 | 740932165 | 3455 | 3460 | 3460 | 3455 | 1729 |
| 512 | 20240102 | 120100 | 734958205 | 3460 | 3460 | 3465 | 3460 | 896 |
| 513 | 20240102 | 120000 | 731857870 | 3465 | 3460 | 3465 | 3460 | 1060 |
| 514 | 20240102 | 115900 | 728186770 | 3465 | 3460 | 3465 | 3460 | 481 |
| 515 | 20240102 | 115800 | 726522505 | 3460 | 3460 | 3460 | 3460 | 6 |
| 516 | 20240102 | 115700 | 726501745 | 3460 | 3460 | 3460 | 3460 | 5750 |
| 517 | 20240102 | 115600 | 706606745 | 3460 | 3460 | 3460 | 3460 | 300 |
| 518 | 20240102 | 115500 | 705568745 | 3460 | 3460 | 3460 | 3460 | 310 |
| 519 | 20240102 | 115400 | 704496145 | 3460 | 3460 | 3460 | 3460 | 26 |
| 520 | 20240102 | 115300 | 704406185 | 3460 | 3450 | 3460 | 3450 | 313 |
| 521 | 20240102 | 115200 | 703326205 | 3455 | 3455 | 3455 | 3455 | 21 |
| 522 | 20240102 | 115100 | 703253650 | 3455 | 3455 | 3455 | 3450 | 761 |
| 523 | 20240102 | 115000 | 700624645 | 3460 | 3455 | 3460 | 3455 | 8 |
| 524 | 20240102 | 114900 | 700596990 | 3455 | 3450 | 3460 | 3450 | 1283 |
| 525 | 20240102 | 114800 | 696169845 | 3455 | 3455 | 3455 | 3455 | 1100 |
| 526 | 20240102 | 114700 | 692369345 | 3455 | 3455 | 3455 | 3455 | 1267 |
| 527 | 20240102 | 114600 | 687991860 | 3455 | 3455 | 3455 | 3455 | 3 |
| 528 | 20240102 | 114500 | 687981495 | 3450 | 3455 | 3455 | 3450 | 1010 |
| 529 | 20240102 | 114400 | 684496970 | 3455 | 3455 | 3455 | 3450 | 431 |
| 530 | 20240102 | 114300 | 683007880 | 3455 | 3455 | 3455 | 3455 | 0 |
| 531 | 20240102 | 114200 | 683007880 | 3455 | 3455 | 3455 | 3455 | 1385 |
| 532 | 20240102 | 114100 | 678222705 | 3440 | 3440 | 3440 | 3440 | 2 |
| 533 | 20240102 | 114000 | 678215825 | 3455 | 3455 | 3455 | 3455 | 12 |
| 534 | 20240102 | 113900 | 678174365 | 3455 | 3455 | 3455 | 3455 | 5 |
| 535 | 20240102 | 113800 | 678157090 | 3440 | 3440 | 3440 | 3440 | 1118 |
| 536 | 20240102 | 113700 | 674311170 | 3440 | 3445 | 3445 | 3440 | 1058 |
| 537 | 20240102 | 113600 | 670671360 | 3455 | 3455 | 3455 | 3440 | 7002 |
| 538 | 20240102 | 113500 | 646564350 | 3455 | 3455 | 3455 | 3455 | 1587 |
| 539 | 20240102 | 113400 | 641081265 | 3455 | 3455 | 3455 | 3455 | 300 |
| 540 | 20240102 | 113300 | 640044765 | 3455 | 3450 | 3455 | 3450 | 12 |
| 541 | 20240102 | 113200 | 640003325 | 3455 | 3450 | 3455 | 3450 | 398 |
| 542 | 20240102 | 113100 | 638630175 | 3445 | 3450 | 3450 | 3445 | 2 |
| 543 | 20240102 | 113000 | 638623280 | 3445 | 3450 | 3450 | 3445 | 2055 |
| 544 | 20240102 | 112900 | 631536245 | 3450 | 3455 | 3455 | 3450 | 2574 |
| 545 | 20240102 | 112800 | 622652470 | 3450 | 3455 | 3455 | 3450 | 545 |
| 546 | 20240102 | 112700 | 620770070 | 3455 | 3450 | 3455 | 3450 | 562 |
| 547 | 20240102 | 112600 | 618831060 | 3450 | 3450 | 3450 | 3450 | 501 |
| 548 | 20240102 | 112500 | 617102610 | 3455 | 3450 | 3455 | 3450 | 488 |
| 549 | 20240102 | 112400 | 615418920 | 3450 | 3450 | 3450 | 3450 | 0 |
| 550 | 20240102 | 112300 | 615418920 | 3450 | 3450 | 3450 | 3450 | 1739 |
| 551 | 20240102 | 112200 | 609419370 | 3445 | 3445 | 3445 | 3445 | 5360 |
| 552 | 20240102 | 112100 | 590954170 | 3445 | 3445 | 3450 | 3440 | 3962 |
| 553 | 20240102 | 112000 | 577291330 | 3445 | 3450 | 3450 | 3445 | 1642 |
| 554 | 20240102 | 111900 | 571627530 | 3450 | 3445 | 3450 | 3445 | 173 |
| 555 | 20240102 | 111800 | 571030685 | 3445 | 3445 | 3445 | 3445 | 0 |
| 556 | 20240102 | 111700 | 571030685 | 3445 | 3445 | 3445 | 3445 | 695 |
| 557 | 20240102 | 111600 | 568636410 | 3445 | 3450 | 3450 | 3445 | 3006 |
| 558 | 20240102 | 111500 | 558280710 | 3445 | 3450 | 3450 | 3445 | 1112 |
| 559 | 20240102 | 111400 | 554449310 | 3450 | 3450 | 3450 | 3450 | 33 |
| 560 | 20240102 | 111300 | 554335460 | 3450 | 3450 | 3450 | 3445 | 283 |
| 561 | 20240102 | 111200 | 553359590 | 3445 | 3445 | 3450 | 3440 | 3318 |
| 562 | 20240102 | 111100 | 541929380 | 3445 | 3445 | 3445 | 3445 | 600 |
| 563 | 20240102 | 111000 | 539862380 | 3440 | 3440 | 3445 | 3440 | 1773 |
| 564 | 20240102 | 110900 | 533757190 | 3440 | 3440 | 3440 | 3440 | 1229 |
| 565 | 20240102 | 110800 | 529529430 | 3440 | 3440 | 3440 | 3440 | 4085 |
| 566 | 20240102 | 110700 | 515477030 | 3440 | 3440 | 3440 | 3440 | 521 |
| 567 | 20240102 | 110600 | 513684790 | 3445 | 3445 | 3445 | 3445 | 1592 |
| 568 | 20240102 | 110500 | 508200350 | 3440 | 3445 | 3445 | 3440 | 152 |
| 569 | 20240102 | 110400 | 507676715 | 3445 | 3445 | 3445 | 3445 | 205 |
| 570 | 20240102 | 110300 | 506970490 | 3445 | 3440 | 3445 | 3440 | 1045 |
| 571 | 20240102 | 110200 | 503370490 | 3440 | 3445 | 3445 | 3440 | 1371 |
| 572 | 20240102 | 110100 | 498651520 | 3440 | 3440 | 3445 | 3440 | 2560 |
| 573 | 20240102 | 110000 | 489845115 | 3440 | 3440 | 3440 | 3440 | 40 |
| 574 | 20240102 | 105900 | 489707515 | 3440 | 3440 | 3440 | 3440 | 246 |
| 575 | 20240102 | 105800 | 488861275 | 3440 | 3440 | 3440 | 3440 | 755 |
| 576 | 20240102 | 105700 | 486264075 | 3440 | 3440 | 3440 | 3440 | 660 |
| 577 | 20240102 | 105600 | 483993675 | 3440 | 3435 | 3440 | 3435 | 306 |
| 578 | 20240102 | 105500 | 482942540 | 3435 | 3440 | 3440 | 3435 | 451 |
| 579 | 20240102 | 105400 | 481391605 | 3435 | 3435 | 3440 | 3420 | 4513 |
| 580 | 20240102 | 105300 | 465922480 | 3435 | 3430 | 3435 | 3430 | 2125 |
| 581 | 20240102 | 105200 | 458633655 | 3430 | 3430 | 3430 | 3430 | 500 |
| 582 | 20240102 | 105100 | 456918655 | 3440 | 3440 | 3440 | 3430 | 32 |
| 583 | 20240102 | 105000 | 456808625 | 3430 | 3435 | 3440 | 3430 | 2272 |
| 584 | 20240102 | 104900 | 449008515 | 3440 | 3440 | 3440 | 3440 | 35 |
| 585 | 20240102 | 104800 | 448888115 | 3440 | 3440 | 3440 | 3435 | 33 |
| 586 | 20240102 | 104700 | 448774690 | 3440 | 3440 | 3440 | 3440 | 39 |
| 587 | 20240102 | 104600 | 448640530 | 3440 | 3435 | 3440 | 3435 | 713 |
| 588 | 20240102 | 104500 | 446188075 | 3440 | 3445 | 3445 | 3440 | 390 |
| 589 | 20240102 | 104400 | 444846275 | 3445 | 3430 | 3445 | 3430 | 1518 |
| 590 | 20240102 | 104300 | 439639505 | 3430 | 3445 | 3445 | 3430 | 3989 |
| 591 | 20240102 | 104200 | 425907575 | 3445 | 3430 | 3445 | 3430 | 496 |
| 592 | 20240102 | 104100 | 424202830 | 3430 | 3430 | 3445 | 3430 | 515 |
| 593 | 20240102 | 104000 | 422436365 | 3430 | 3430 | 3445 | 3430 | 892 |
| 594 | 20240102 | 103900 | 419375515 | 3430 | 3430 | 3430 | 3430 | 0 |
| 595 | 20240102 | 103800 | 419375515 | 3430 | 3435 | 3435 | 3430 | 1146 |
| 596 | 20240102 | 103700 | 415440305 | 3435 | 3445 | 3450 | 3435 | 17325 |
| 597 | 20240102 | 103600 | 355918490 | 3450 | 3435 | 3450 | 3435 | 26317 |
| 598 | 20240102 | 103500 | 265433245 | 3430 | 3430 | 3430 | 3430 | 245 |
| 599 | 20240102 | 103400 | 264592895 | 3430 | 3430 | 3430 | 3425 | 3325 |
| 600 | 20240102 | 103300 | 253188185 | 3430 | 3430 | 3435 | 3430 | 4154 |
| 601 | 20240102 | 103200 | 238938510 | 3430 | 3425 | 3430 | 3425 | 2739 |
| 602 | 20240102 | 103100 | 229548865 | 3430 | 3425 | 3430 | 3425 | 785 |
| 603 | 20240102 | 103000 | 226860070 | 3425 | 3425 | 3430 | 3425 | 819 |
| 604 | 20240102 | 102900 | 224053555 | 3430 | 3430 | 3430 | 3430 | 303 |
| 605 | 20240102 | 102800 | 223014265 | 3420 | 3430 | 3430 | 3420 | 2 |
| 606 | 20240102 | 102700 | 223007415 | 3430 | 3430 | 3430 | 3420 | 449 |
| 607 | 20240102 | 102600 | 221467535 | 3420 | 3425 | 3425 | 3420 | 1887 |
| 608 | 20240102 | 102500 | 215005235 | 3425 | 3425 | 3425 | 3415 | 522 |
| 609 | 20240102 | 102400 | 213219200 | 3415 | 3420 | 3425 | 3415 | 4111 |
| 610 | 20240102 | 102300 | 199161470 | 3420 | 3420 | 3420 | 3420 | 1 |
| 611 | 20240102 | 102200 | 199158050 | 3420 | 3420 | 3420 | 3420 | 1181 |
| 612 | 20240102 | 102100 | 195119030 | 3420 | 3415 | 3420 | 3415 | 484 |
| 613 | 20240102 | 102000 | 193464660 | 3415 | 3415 | 3415 | 3415 | 0 |
| 614 | 20240102 | 101900 | 193464660 | 3415 | 3425 | 3425 | 3415 | 2690 |
| 615 | 20240102 | 101800 | 184267815 | 3420 | 3420 | 3425 | 3420 | 1192 |
| 616 | 20240102 | 101700 | 180186175 | 3425 | 3425 | 3430 | 3425 | 1183 |
| 617 | 20240102 | 101600 | 176134150 | 3435 | 3425 | 3435 | 3425 | 4324 |
| 618 | 20240102 | 101500 | 161312525 | 3425 | 3420 | 3425 | 3420 | 135 |
| 619 | 20240102 | 101400 | 160850650 | 3420 | 3415 | 3420 | 3415 | 2562 |
| 620 | 20240102 | 101300 | 152093710 | 3420 | 3420 | 3420 | 3415 | 502 |
| 621 | 20240102 | 101200 | 150378930 | 3420 | 3420 | 3420 | 3415 | 3177 |
| 622 | 20240102 | 101100 | 139513600 | 3420 | 3420 | 3420 | 3415 | 1887 |
| 623 | 20240102 | 101000 | 133066775 | 3415 | 3410 | 3420 | 3410 | 991 |
| 624 | 20240102 | 100900 | 129682900 | 3405 | 3410 | 3410 | 3405 | 5009 |
| 625 | 20240102 | 100800 | 112613195 | 3410 | 3420 | 3425 | 3410 | 3193 |
| 626 | 20240102 | 100700 | 101690240 | 3420 | 3425 | 3425 | 3420 | 4186 |
| 627 | 20240102 | 100600 | 87362275 | 3420 | 3415 | 3420 | 3415 | 4269 |
| 628 | 20240102 | 100500 | 72778300 | 3410 | 3405 | 3410 | 3400 | 4373 |
| 629 | 20240102 | 100400 | 57883930 | 3405 | 3405 | 3405 | 3400 | 3216 |
| 630 | 20240102 | 100300 | 46942980 | 3400 | 3385 | 3400 | 3385 | 3004 |
| 631 | 20240102 | 100200 | 36743515 | 3390 | 3390 | 3390 | 3390 | 1800 |
| 632 | 20240102 | 100100 | 30641515 | 3390 | 3395 | 3400 | 3390 | 5450 |
| 633 | 20240102 | 100000 | 12160910 | 3395 | 3390 | 3395 | 3390 | 3586 |