31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 192200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 3 | 20240105 | 192100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20240105 | 192000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20240105 | 191900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20240105 | 191800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20240105 | 191700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20240105 | 191600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20240105 | 191500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20240105 | 191400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20240105 | 191300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20240105 | 191200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20240105 | 191100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20240105 | 191000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20240105 | 190900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20240105 | 190800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20240105 | 190700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20240105 | 190600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20240105 | 190500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20240105 | 190400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20240105 | 190300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20240105 | 190200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20240105 | 190100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20240105 | 190000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20240105 | 185900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20240105 | 185800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20240105 | 185700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20240105 | 185600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20240105 | 185500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20240105 | 185400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20240105 | 185300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20240105 | 185200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 33 | 20240105 | 185100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20240105 | 185000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20240105 | 184900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20240105 | 184800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20240105 | 184700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20240105 | 184600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20240105 | 184500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20240105 | 184400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20240105 | 184300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20240105 | 184200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20240105 | 184100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20240105 | 184000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20240105 | 183900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20240105 | 183800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20240105 | 183700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20240105 | 183600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20240105 | 183500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20240105 | 183400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20240105 | 183300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20240105 | 183200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20240105 | 183100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20240105 | 183000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20240105 | 182900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20240105 | 182800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20240105 | 182700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20240105 | 182600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20240105 | 182500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20240105 | 182400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20240105 | 182300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20240105 | 182200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 63 | 20240105 | 182100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20240105 | 182000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20240105 | 181900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20240105 | 181800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20240105 | 181700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20240105 | 181600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20240105 | 181500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20240105 | 181400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20240105 | 181300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20240105 | 181200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20240105 | 181100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20240105 | 181000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20240105 | 180900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20240105 | 180800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20240105 | 180700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20240105 | 180600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20240105 | 180500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20240105 | 180400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20240105 | 180300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20240105 | 180200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20240105 | 180100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20240105 | 180000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20240105 | 175900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20240105 | 175800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20240105 | 175700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20240105 | 175600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20240105 | 175500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20240105 | 175400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20240105 | 175300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20240105 | 175200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 93 | 20240105 | 175100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20240105 | 175000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20240105 | 174900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20240105 | 174800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20240105 | 174700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20240105 | 174600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20240105 | 174500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20240105 | 174400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20240105 | 174300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20240105 | 174200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20240105 | 174100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20240105 | 174000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20240105 | 173900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20240105 | 173800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20240105 | 173700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20240105 | 173600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20240105 | 173500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20240105 | 173400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20240105 | 173300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20240105 | 173200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20240105 | 173100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20240105 | 173000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20240105 | 172900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20240105 | 172800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20240105 | 172700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20240105 | 172600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20240105 | 172500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20240105 | 172400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20240105 | 172300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20240105 | 172200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 123 | 20240105 | 172100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20240105 | 172000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20240105 | 171900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20240105 | 171800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20240105 | 171700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20240105 | 171600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20240105 | 171500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20240105 | 171400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20240105 | 171300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20240105 | 171200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20240105 | 171100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20240105 | 171000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20240105 | 170900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20240105 | 170800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20240105 | 170700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20240105 | 170600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20240105 | 170500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20240105 | 170400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20240105 | 170300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20240105 | 170200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20240105 | 170100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20240105 | 170000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20240105 | 165900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20240105 | 165800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20240105 | 165700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20240105 | 165600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20240105 | 165500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20240105 | 165400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20240105 | 165300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20240105 | 165200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 153 | 20240105 | 165100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20240105 | 165000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20240105 | 164900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20240105 | 164800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20240105 | 164700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20240105 | 164600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20240105 | 164500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20240105 | 164400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20240105 | 164300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20240105 | 164200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20240105 | 164100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20240105 | 164000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20240105 | 163900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20240105 | 163800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20240105 | 163700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20240105 | 163600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20240105 | 163500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20240105 | 163400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20240105 | 163300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20240105 | 163200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20240105 | 163100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20240105 | 163000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20240105 | 162900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20240105 | 162800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20240105 | 162700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20240105 | 162600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20240105 | 162500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20240105 | 162400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20240105 | 162300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20240105 | 162200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 183 | 20240105 | 162100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20240105 | 162000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20240105 | 161900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20240105 | 161800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20240105 | 161700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20240105 | 161600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20240105 | 161500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20240105 | 161400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20240105 | 161300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20240105 | 161200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20240105 | 161100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20240105 | 161000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20240105 | 160900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 196 | 20240105 | 160800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 197 | 20240105 | 160700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 198 | 20240105 | 160600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 199 | 20240105 | 160500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 200 | 20240105 | 160400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 201 | 20240105 | 160300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 202 | 20240105 | 160200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 203 | 20240105 | 160100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 204 | 20240105 | 160000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 205 | 20240105 | 155900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 206 | 20240105 | 155800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 207 | 20240105 | 155700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 208 | 20240105 | 155600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 209 | 20240105 | 155500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 210 | 20240105 | 155400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 211 | 20240105 | 155300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 212 | 20240105 | 155200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 213 | 20240105 | 155100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 214 | 20240105 | 155000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 215 | 20240105 | 154900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 216 | 20240105 | 154800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 217 | 20240105 | 154700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 218 | 20240105 | 154600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 219 | 20240105 | 154500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 220 | 20240105 | 154400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 221 | 20240105 | 154300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 222 | 20240105 | 154200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 223 | 20240105 | 154100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 224 | 20240105 | 154000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 225 | 20240105 | 153900 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 226 | 20240105 | 153800 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 227 | 20240105 | 153700 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 228 | 20240105 | 153600 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 229 | 20240105 | 153500 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 230 | 20240105 | 153400 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 231 | 20240105 | 153300 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 232 | 20240105 | 153200 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 233 | 20240105 | 153100 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 0 |
| 234 | 20240105 | 153000 | 2052807970 | 4895 | 4895 | 4895 | 4895 | 8751 |
| 235 | 20240105 | 152900 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 236 | 20240105 | 152800 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 237 | 20240105 | 152700 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 238 | 20240105 | 152600 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 239 | 20240105 | 152500 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 240 | 20240105 | 152400 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 241 | 20240105 | 152300 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 242 | 20240105 | 152200 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 243 | 20240105 | 152100 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 244 | 20240105 | 152000 | 2009971825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 245 | 20240105 | 151900 | 2009971825 | 4890 | 4890 | 4895 | 4885 | 2061 |
| 246 | 20240105 | 151800 | 1999893400 | 4890 | 4890 | 4895 | 4890 | 139 |
| 247 | 20240105 | 151700 | 1999213190 | 4890 | 4890 | 4895 | 4890 | 55 |
| 248 | 20240105 | 151600 | 1998944140 | 4890 | 4890 | 4895 | 4890 | 414 |
| 249 | 20240105 | 151500 | 1996919045 | 4890 | 4890 | 4895 | 4890 | 70 |
| 250 | 20240105 | 151400 | 1996576690 | 4890 | 4890 | 4890 | 4890 | 1364 |
| 251 | 20240105 | 151300 | 1989906730 | 4890 | 4895 | 4895 | 4890 | 713 |
| 252 | 20240105 | 151200 | 1986416710 | 4895 | 4890 | 4895 | 4890 | 558 |
| 253 | 20240105 | 151100 | 1983687090 | 4890 | 4890 | 4890 | 4890 | 1 |
| 254 | 20240105 | 151000 | 1983682200 | 4890 | 4890 | 4890 | 4890 | 50 |
| 255 | 20240105 | 150900 | 1983437700 | 4890 | 4895 | 4895 | 4890 | 5635 |
| 256 | 20240105 | 150800 | 1955855120 | 4895 | 4895 | 4900 | 4895 | 1525 |
| 257 | 20240105 | 150700 | 1948389890 | 4895 | 4895 | 4900 | 4895 | 1497 |
| 258 | 20240105 | 150600 | 1941057815 | 4900 | 4900 | 4900 | 4900 | 71 |
| 259 | 20240105 | 150500 | 1940709915 | 4900 | 4900 | 4900 | 4900 | 1403 |
| 260 | 20240105 | 150400 | 1933835215 | 4905 | 4900 | 4905 | 4900 | 854 |
| 261 | 20240105 | 150300 | 1929650605 | 4900 | 4900 | 4900 | 4900 | 5336 |
| 262 | 20240105 | 150200 | 1903504205 | 4900 | 4900 | 4900 | 4895 | 769 |
| 263 | 20240105 | 150100 | 1899737415 | 4895 | 4890 | 4895 | 4890 | 4109 |
| 264 | 20240105 | 150000 | 1879625190 | 4890 | 4895 | 4895 | 4890 | 470 |
| 265 | 20240105 | 145900 | 1877326790 | 4890 | 4890 | 4890 | 4890 | 110 |
| 266 | 20240105 | 145800 | 1876788890 | 4890 | 4890 | 4890 | 4890 | 258 |
| 267 | 20240105 | 145700 | 1875527270 | 4890 | 4895 | 4895 | 4890 | 297 |
| 268 | 20240105 | 145600 | 1874073920 | 4890 | 4895 | 4895 | 4890 | 799 |
| 269 | 20240105 | 145500 | 1870166275 | 4895 | 4895 | 4895 | 4895 | 51 |
| 270 | 20240105 | 145400 | 1869916630 | 4895 | 4890 | 4895 | 4890 | 320 |
| 271 | 20240105 | 145300 | 1868351765 | 4890 | 4890 | 4890 | 4890 | 13 |
| 272 | 20240105 | 145200 | 1868288195 | 4890 | 4890 | 4890 | 4890 | 1013 |
| 273 | 20240105 | 145100 | 1863334625 | 4890 | 4890 | 4890 | 4890 | 4 |
| 274 | 20240105 | 145000 | 1863315065 | 4890 | 4890 | 4890 | 4875 | 683 |
| 275 | 20240105 | 144900 | 1859982365 | 4895 | 4890 | 4895 | 4890 | 242 |
| 276 | 20240105 | 144800 | 1858798440 | 4890 | 4880 | 4895 | 4880 | 12 |
| 277 | 20240105 | 144700 | 1858739765 | 4895 | 4865 | 4895 | 4865 | 2306 |
| 278 | 20240105 | 144600 | 1847452045 | 4865 | 4875 | 4875 | 4865 | 2559 |
| 279 | 20240105 | 144500 | 1834997940 | 4880 | 4875 | 4880 | 4875 | 405 |
| 280 | 20240105 | 144400 | 1833021565 | 4875 | 4880 | 4880 | 4870 | 5198 |
| 281 | 20240105 | 144300 | 1807705810 | 4870 | 4875 | 4875 | 4870 | 100 |
| 282 | 20240105 | 144200 | 1807218760 | 4875 | 4885 | 4885 | 4875 | 5733 |
| 283 | 20240105 | 144100 | 1779261285 | 4890 | 4890 | 4890 | 4890 | 20 |
| 284 | 20240105 | 144000 | 1779163485 | 4890 | 4890 | 4890 | 4890 | 20 |
| 285 | 20240105 | 143900 | 1779065685 | 4890 | 4890 | 4890 | 4890 | 110 |
| 286 | 20240105 | 143800 | 1778527785 | 4890 | 4890 | 4890 | 4890 | 100 |
| 287 | 20240105 | 143700 | 1778038785 | 4890 | 4890 | 4890 | 4890 | 71 |
| 288 | 20240105 | 143600 | 1777691595 | 4880 | 4885 | 4885 | 4880 | 5000 |
| 289 | 20240105 | 143500 | 1753291575 | 4880 | 4880 | 4880 | 4880 | 652 |
| 290 | 20240105 | 143400 | 1750109815 | 4880 | 4885 | 4885 | 4880 | 5165 |
| 291 | 20240105 | 143300 | 1724901395 | 4885 | 4890 | 4890 | 4885 | 2101 |
| 292 | 20240105 | 143200 | 1714634040 | 4890 | 4895 | 4895 | 4890 | 110 |
| 293 | 20240105 | 143100 | 1714095640 | 4900 | 4900 | 4900 | 4900 | 0 |
| 294 | 20240105 | 143000 | 1714095640 | 4900 | 4890 | 4900 | 4885 | 1035 |
| 295 | 20240105 | 142900 | 1709036725 | 4890 | 4890 | 4890 | 4890 | 299 |
| 296 | 20240105 | 142800 | 1707574615 | 4890 | 4890 | 4890 | 4890 | 1 |
| 297 | 20240105 | 142700 | 1707569725 | 4890 | 4895 | 4895 | 4890 | 5030 |
| 298 | 20240105 | 142600 | 1682968095 | 4895 | 4895 | 4895 | 4895 | 696 |
| 299 | 20240105 | 142500 | 1679561175 | 4895 | 4900 | 4900 | 4895 | 1182 |
| 300 | 20240105 | 142400 | 1673769390 | 4900 | 4905 | 4905 | 4900 | 1004 |
| 301 | 20240105 | 142300 | 1668849640 | 4900 | 4900 | 4910 | 4900 | 532 |
| 302 | 20240105 | 142200 | 1666242830 | 4900 | 4900 | 4900 | 4900 | 0 |
| 303 | 20240105 | 142100 | 1666242830 | 4900 | 4895 | 4900 | 4895 | 57 |
| 304 | 20240105 | 142000 | 1665963565 | 4895 | 4895 | 4895 | 4895 | 1041 |
| 305 | 20240105 | 141900 | 1660867870 | 4895 | 4905 | 4905 | 4895 | 2413 |
| 306 | 20240105 | 141800 | 1649044530 | 4900 | 4905 | 4905 | 4900 | 5 |
| 307 | 20240105 | 141700 | 1649020020 | 4910 | 4915 | 4915 | 4910 | 841 |
| 308 | 20240105 | 141600 | 1644890660 | 4915 | 4915 | 4915 | 4915 | 10 |
| 309 | 20240105 | 141500 | 1644841510 | 4915 | 4915 | 4915 | 4915 | 3 |
| 310 | 20240105 | 141400 | 1644826765 | 4920 | 4920 | 4920 | 4920 | 1 |
| 311 | 20240105 | 141300 | 1644821845 | 4920 | 4910 | 4920 | 4910 | 110 |
| 312 | 20240105 | 141200 | 1644281195 | 4905 | 4900 | 4905 | 4900 | 1708 |
| 313 | 20240105 | 141100 | 1635911540 | 4895 | 4900 | 4900 | 4895 | 1711 |
| 314 | 20240105 | 141000 | 1627536120 | 4900 | 4900 | 4900 | 4900 | 580 |
| 315 | 20240105 | 140900 | 1624694120 | 4900 | 4895 | 4900 | 4895 | 805 |
| 316 | 20240105 | 140800 | 1620753595 | 4900 | 4900 | 4900 | 4900 | 10 |
| 317 | 20240105 | 140700 | 1620704595 | 4900 | 4900 | 4900 | 4900 | 1000 |
| 318 | 20240105 | 140600 | 1615804595 | 4905 | 4900 | 4905 | 4900 | 510 |
| 319 | 20240105 | 140500 | 1613305545 | 4900 | 4900 | 4900 | 4900 | 872 |
| 320 | 20240105 | 140400 | 1609032745 | 4900 | 4900 | 4900 | 4900 | 200 |
| 321 | 20240105 | 140300 | 1608052745 | 4900 | 4900 | 4900 | 4900 | 51 |
| 322 | 20240105 | 140200 | 1607802845 | 4900 | 4900 | 4900 | 4900 | 322 |
| 323 | 20240105 | 140100 | 1606225045 | 4905 | 4905 | 4905 | 4905 | 700 |
| 324 | 20240105 | 140000 | 1602791545 | 4905 | 4905 | 4905 | 4905 | 216 |
| 325 | 20240105 | 135900 | 1601732065 | 4905 | 4895 | 4910 | 4890 | 211 |
| 326 | 20240105 | 135800 | 1600700040 | 4890 | 4895 | 4895 | 4890 | 1130 |
| 327 | 20240105 | 135700 | 1595173615 | 4895 | 4895 | 4895 | 4895 | 0 |
| 328 | 20240105 | 135600 | 1595173615 | 4895 | 4900 | 4900 | 4895 | 3983 |
| 329 | 20240105 | 135500 | 1575676220 | 4900 | 4900 | 4900 | 4900 | 1098 |
| 330 | 20240105 | 135400 | 1570296020 | 4910 | 4900 | 4910 | 4900 | 207 |
| 331 | 20240105 | 135300 | 1569280350 | 4900 | 4900 | 4905 | 4900 | 1762 |
| 332 | 20240105 | 135200 | 1560645300 | 4900 | 4900 | 4900 | 4900 | 164 |
| 333 | 20240105 | 135100 | 1559841700 | 4905 | 4905 | 4905 | 4905 | 7 |
| 334 | 20240105 | 135000 | 1559807365 | 4905 | 4905 | 4905 | 4905 | 729 |
| 335 | 20240105 | 134900 | 1556231620 | 4905 | 4905 | 4905 | 4905 | 0 |
| 336 | 20240105 | 134800 | 1556231620 | 4905 | 4905 | 4905 | 4900 | 339 |
| 337 | 20240105 | 134700 | 1554568915 | 4905 | 4900 | 4905 | 4900 | 353 |
| 338 | 20240105 | 134600 | 1552839200 | 4900 | 4900 | 4900 | 4900 | 100 |
| 339 | 20240105 | 134500 | 1552349200 | 4910 | 4910 | 4910 | 4910 | 23 |
| 340 | 20240105 | 134400 | 1552236270 | 4900 | 4900 | 4900 | 4900 | 501 |
| 341 | 20240105 | 134300 | 1549781370 | 4910 | 4920 | 4920 | 4910 | 230 |
| 342 | 20240105 | 134200 | 1548651970 | 4920 | 4920 | 4920 | 4920 | 18 |
| 343 | 20240105 | 134100 | 1548563410 | 4920 | 4915 | 4920 | 4910 | 1689 |
| 344 | 20240105 | 134000 | 1540254535 | 4900 | 4910 | 4910 | 4900 | 612 |
| 345 | 20240105 | 133900 | 1537254080 | 4910 | 4910 | 4910 | 4910 | 127 |
| 346 | 20240105 | 133800 | 1536630510 | 4910 | 4905 | 4910 | 4905 | 261 |
| 347 | 20240105 | 133700 | 1535349255 | 4910 | 4910 | 4910 | 4910 | 18 |
| 348 | 20240105 | 133600 | 1535260875 | 4910 | 4910 | 4910 | 4910 | 0 |
| 349 | 20240105 | 133500 | 1535260875 | 4910 | 4905 | 4910 | 4905 | 201 |
| 350 | 20240105 | 133400 | 1534273970 | 4905 | 4905 | 4905 | 4905 | 3382 |
| 351 | 20240105 | 133300 | 1517685260 | 4905 | 4905 | 4905 | 4905 | 304 |
| 352 | 20240105 | 133200 | 1516194140 | 4900 | 4905 | 4905 | 4900 | 47 |
| 353 | 20240105 | 133100 | 1515963810 | 4900 | 4900 | 4905 | 4900 | 1796 |
| 354 | 20240105 | 133000 | 1507163395 | 4900 | 4900 | 4900 | 4900 | 165 |
| 355 | 20240105 | 132900 | 1506354895 | 4905 | 4900 | 4905 | 4900 | 887 |
| 356 | 20240105 | 132800 | 1502008400 | 4900 | 4905 | 4905 | 4900 | 163 |
| 357 | 20240105 | 132700 | 1501209645 | 4895 | 4910 | 4910 | 4895 | 1008 |
| 358 | 20240105 | 132600 | 1496270940 | 4900 | 4910 | 4910 | 4900 | 4628 |
| 359 | 20240105 | 132500 | 1473590315 | 4905 | 4905 | 4905 | 4905 | 116 |
| 360 | 20240105 | 132400 | 1473021335 | 4905 | 4905 | 4905 | 4905 | 17 |
| 361 | 20240105 | 132300 | 1472937950 | 4905 | 4905 | 4905 | 4905 | 40 |
| 362 | 20240105 | 132200 | 1472741750 | 4900 | 4905 | 4905 | 4900 | 10000 |
| 363 | 20240105 | 132100 | 1423734395 | 4915 | 4910 | 4915 | 4910 | 125 |
| 364 | 20240105 | 132000 | 1423120545 | 4905 | 4910 | 4910 | 4905 | 96 |
| 365 | 20240105 | 131900 | 1422649660 | 4910 | 4910 | 4910 | 4910 | 2 |
| 366 | 20240105 | 131800 | 1422639840 | 4905 | 4910 | 4910 | 4905 | 643 |
| 367 | 20240105 | 131700 | 1419484460 | 4905 | 4915 | 4915 | 4905 | 4083 |
| 368 | 20240105 | 131600 | 1399434505 | 4920 | 4920 | 4920 | 4920 | 0 |
| 369 | 20240105 | 131500 | 1399434505 | 4920 | 4920 | 4920 | 4920 | 20 |
| 370 | 20240105 | 131400 | 1399336105 | 4925 | 4915 | 4925 | 4910 | 303 |
| 371 | 20240105 | 131300 | 1397846515 | 4915 | 4920 | 4920 | 4915 | 216 |
| 372 | 20240105 | 131200 | 1396784300 | 4925 | 4930 | 4930 | 4925 | 1789 |
| 373 | 20240105 | 131100 | 1387969595 | 4940 | 4940 | 4940 | 4940 | 1 |
| 374 | 20240105 | 131000 | 1387964655 | 4930 | 4940 | 4940 | 4930 | 368 |
| 375 | 20240105 | 130900 | 1386146835 | 4940 | 4940 | 4940 | 4940 | 10 |
| 376 | 20240105 | 130800 | 1386097435 | 4945 | 4945 | 4950 | 4945 | 3282 |
| 377 | 20240105 | 130700 | 1369867895 | 4945 | 4950 | 4950 | 4940 | 1782 |
| 378 | 20240105 | 130600 | 1361048595 | 4950 | 4950 | 4950 | 4950 | 4035 |
| 379 | 20240105 | 130500 | 1341075345 | 4930 | 4955 | 4955 | 4930 | 476 |
| 380 | 20240105 | 130400 | 1338723800 | 4955 | 4925 | 4955 | 4925 | 20732 |
| 381 | 20240105 | 130300 | 1236167020 | 4920 | 4925 | 4925 | 4920 | 1112 |
| 382 | 20240105 | 130200 | 1230691015 | 4925 | 4925 | 4925 | 4925 | 1 |
| 383 | 20240105 | 130100 | 1230686090 | 4920 | 4920 | 4920 | 4920 | 1 |
| 384 | 20240105 | 130000 | 1230681170 | 4915 | 4915 | 4915 | 4915 | 3747 |
| 385 | 20240105 | 125900 | 1212264665 | 4920 | 4920 | 4920 | 4920 | 2028 |
| 386 | 20240105 | 125800 | 1202286905 | 4920 | 4920 | 4920 | 4920 | 1000 |
| 387 | 20240105 | 125700 | 1197366905 | 4920 | 4915 | 4920 | 4915 | 1111 |
| 388 | 20240105 | 125600 | 1191906065 | 4915 | 4915 | 4915 | 4910 | 863 |
| 389 | 20240105 | 125500 | 1187666060 | 4910 | 4910 | 4910 | 4910 | 1792 |
| 390 | 20240105 | 125400 | 1178867340 | 4915 | 4925 | 4925 | 4915 | 5667 |
| 391 | 20240105 | 125300 | 1150986530 | 4925 | 4925 | 4925 | 4925 | 13 |
| 392 | 20240105 | 125200 | 1150922505 | 4925 | 4925 | 4925 | 4925 | 609 |
| 393 | 20240105 | 125100 | 1147923180 | 4925 | 4925 | 4925 | 4925 | 1888 |
| 394 | 20240105 | 125000 | 1138624780 | 4925 | 4925 | 4925 | 4925 | 0 |
| 395 | 20240105 | 124900 | 1138624780 | 4925 | 4925 | 4925 | 4925 | 300 |
| 396 | 20240105 | 124800 | 1137147280 | 4930 | 4930 | 4930 | 4930 | 100 |
| 397 | 20240105 | 124700 | 1136654280 | 4930 | 4930 | 4930 | 4930 | 40 |
| 398 | 20240105 | 124600 | 1136457080 | 4930 | 4930 | 4930 | 4930 | 25 |
| 399 | 20240105 | 124500 | 1136333830 | 4930 | 4925 | 4930 | 4925 | 421 |
| 400 | 20240105 | 124400 | 1134259405 | 4925 | 4925 | 4925 | 4925 | 35 |
| 401 | 20240105 | 124300 | 1134087030 | 4920 | 4915 | 4920 | 4915 | 727 |
| 402 | 20240105 | 124200 | 1130510240 | 4920 | 4920 | 4920 | 4920 | 503 |
| 403 | 20240105 | 124100 | 1128035480 | 4925 | 4925 | 4925 | 4920 | 232 |
| 404 | 20240105 | 124000 | 1126893380 | 4925 | 4925 | 4925 | 4925 | 13 |
| 405 | 20240105 | 123900 | 1126829355 | 4925 | 4925 | 4925 | 4925 | 1 |
| 406 | 20240105 | 123800 | 1126824430 | 4925 | 4925 | 4925 | 4925 | 165 |
| 407 | 20240105 | 123700 | 1126011805 | 4925 | 4920 | 4925 | 4920 | 859 |
| 408 | 20240105 | 123600 | 1121784365 | 4920 | 4920 | 4920 | 4915 | 233 |
| 409 | 20240105 | 123500 | 1120638040 | 4915 | 4915 | 4915 | 4915 | 0 |
| 410 | 20240105 | 123400 | 1120638040 | 4915 | 4915 | 4915 | 4915 | 317 |
| 411 | 20240105 | 123300 | 1119079985 | 4915 | 4915 | 4915 | 4915 | 508 |
| 412 | 20240105 | 123200 | 1116583165 | 4915 | 4915 | 4915 | 4915 | 28 |
| 413 | 20240105 | 123100 | 1116445545 | 4910 | 4915 | 4915 | 4910 | 102 |
| 414 | 20240105 | 123000 | 1115944365 | 4915 | 4915 | 4915 | 4915 | 323 |
| 415 | 20240105 | 122900 | 1114356820 | 4915 | 4915 | 4915 | 4915 | 60 |
| 416 | 20240105 | 122800 | 1114061920 | 4915 | 4915 | 4915 | 4915 | 99 |
| 417 | 20240105 | 122700 | 1113575335 | 4915 | 4910 | 4915 | 4910 | 14 |
| 418 | 20240105 | 122600 | 1113506585 | 4915 | 4915 | 4915 | 4915 | 100 |
| 419 | 20240105 | 122500 | 1113015085 | 4915 | 4915 | 4915 | 4915 | 355 |
| 420 | 20240105 | 122400 | 1111270260 | 4920 | 4920 | 4920 | 4920 | 0 |
| 421 | 20240105 | 122300 | 1111270260 | 4920 | 4930 | 4930 | 4920 | 759 |
| 422 | 20240105 | 122200 | 1107533725 | 4925 | 4925 | 4925 | 4925 | 3 |
| 423 | 20240105 | 122100 | 1107518950 | 4930 | 4930 | 4930 | 4930 | 2021 |
| 424 | 20240105 | 122000 | 1097555420 | 4935 | 4930 | 4935 | 4930 | 95 |
| 425 | 20240105 | 121900 | 1097087045 | 4930 | 4930 | 4930 | 4930 | 0 |
| 426 | 20240105 | 121800 | 1097087045 | 4930 | 4930 | 4930 | 4930 | 10 |
| 427 | 20240105 | 121700 | 1097037745 | 4930 | 4925 | 4930 | 4925 | 1433 |
| 428 | 20240105 | 121600 | 1089973140 | 4930 | 4930 | 4930 | 4930 | 3 |
| 429 | 20240105 | 121500 | 1089958350 | 4930 | 4930 | 4930 | 4930 | 0 |
| 430 | 20240105 | 121400 | 1089958350 | 4930 | 4930 | 4930 | 4930 | 409 |
| 431 | 20240105 | 121300 | 1087941980 | 4930 | 4930 | 4930 | 4930 | 160 |
| 432 | 20240105 | 121200 | 1087153180 | 4930 | 4925 | 4930 | 4925 | 1581 |
| 433 | 20240105 | 121100 | 1079366750 | 4925 | 4925 | 4925 | 4925 | 50 |
| 434 | 20240105 | 121000 | 1079120500 | 4925 | 4915 | 4925 | 4910 | 2324 |
| 435 | 20240105 | 120900 | 1067708035 | 4910 | 4910 | 4910 | 4910 | 2 |
| 436 | 20240105 | 120800 | 1067698215 | 4915 | 4915 | 4915 | 4915 | 155 |
| 437 | 20240105 | 120700 | 1066936390 | 4915 | 4915 | 4915 | 4915 | 22 |
| 438 | 20240105 | 120600 | 1066828260 | 4915 | 4915 | 4915 | 4915 | 0 |
| 439 | 20240105 | 120500 | 1066828260 | 4915 | 4915 | 4915 | 4915 | 178 |
| 440 | 20240105 | 120400 | 1065953390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 441 | 20240105 | 120300 | 1065953390 | 4925 | 4915 | 4925 | 4915 | 113 |
| 442 | 20240105 | 120200 | 1065397905 | 4915 | 4915 | 4915 | 4915 | 446 |
| 443 | 20240105 | 120100 | 1063205815 | 4915 | 4920 | 4920 | 4915 | 1932 |
| 444 | 20240105 | 120000 | 1053709545 | 4920 | 4920 | 4920 | 4920 | 2 |
| 445 | 20240105 | 115900 | 1053699705 | 4915 | 4915 | 4915 | 4915 | 600 |
| 446 | 20240105 | 115800 | 1050750705 | 4915 | 4915 | 4915 | 4915 | 0 |
| 447 | 20240105 | 115700 | 1050750705 | 4915 | 4915 | 4915 | 4915 | 310 |
| 448 | 20240105 | 115600 | 1049227055 | 4915 | 4915 | 4915 | 4915 | 188 |
| 449 | 20240105 | 115500 | 1048303035 | 4915 | 4915 | 4915 | 4915 | 10 |
| 450 | 20240105 | 115400 | 1048253885 | 4915 | 4925 | 4925 | 4915 | 553 |
| 451 | 20240105 | 115300 | 1045530390 | 4925 | 4925 | 4925 | 4925 | 150 |
| 452 | 20240105 | 115200 | 1044791640 | 4925 | 4925 | 4925 | 4925 | 26 |
| 453 | 20240105 | 115100 | 1044663590 | 4925 | 4925 | 4925 | 4925 | 0 |
| 454 | 20240105 | 115000 | 1044663590 | 4925 | 4910 | 4925 | 4910 | 175 |
| 455 | 20240105 | 114900 | 1043804270 | 4910 | 4915 | 4915 | 4910 | 285 |
| 456 | 20240105 | 114800 | 1042403500 | 4925 | 4925 | 4925 | 4925 | 100 |
| 457 | 20240105 | 114700 | 1041911000 | 4925 | 4915 | 4925 | 4915 | 117 |
| 458 | 20240105 | 114600 | 1041335935 | 4915 | 4915 | 4915 | 4915 | 1 |
| 459 | 20240105 | 114500 | 1041331020 | 4920 | 4920 | 4920 | 4920 | 23 |
| 460 | 20240105 | 114400 | 1041217860 | 4910 | 4920 | 4920 | 4910 | 1455 |
| 461 | 20240105 | 114300 | 1034071635 | 4920 | 4925 | 4925 | 4920 | 11 |
| 462 | 20240105 | 114200 | 1034017465 | 4925 | 4925 | 4925 | 4925 | 102 |
| 463 | 20240105 | 114100 | 1033515115 | 4925 | 4935 | 4940 | 4925 | 574 |
| 464 | 20240105 | 114000 | 1030681725 | 4940 | 4940 | 4940 | 4940 | 1022 |
| 465 | 20240105 | 113900 | 1025633045 | 4945 | 4945 | 4945 | 4945 | 0 |
| 466 | 20240105 | 113800 | 1025633045 | 4945 | 4945 | 4945 | 4945 | 12 |
| 467 | 20240105 | 113700 | 1025573705 | 4915 | 4940 | 4940 | 4915 | 252 |
| 468 | 20240105 | 113600 | 1024333925 | 4930 | 4930 | 4930 | 4930 | 1445 |
| 469 | 20240105 | 113500 | 1017210075 | 4930 | 4930 | 4930 | 4930 | 401 |
| 470 | 20240105 | 113400 | 1015233145 | 4930 | 4930 | 4930 | 4930 | 0 |
| 471 | 20240105 | 113300 | 1015233145 | 4930 | 4920 | 4930 | 4920 | 338 |
| 472 | 20240105 | 113200 | 1013570155 | 4920 | 4920 | 4920 | 4920 | 406 |
| 473 | 20240105 | 113100 | 1011572635 | 4915 | 4915 | 4930 | 4915 | 502 |
| 474 | 20240105 | 113000 | 1009105290 | 4915 | 4920 | 4930 | 4915 | 1495 |
| 475 | 20240105 | 112900 | 1001748940 | 4920 | 4920 | 4920 | 4920 | 402 |
| 476 | 20240105 | 112800 | 999771100 | 4920 | 4930 | 4930 | 4920 | 370 |
| 477 | 20240105 | 112700 | 997949625 | 4940 | 4925 | 4945 | 4925 | 1072 |
| 478 | 20240105 | 112600 | 992662135 | 4930 | 4935 | 4940 | 4930 | 1499 |
| 479 | 20240105 | 112500 | 985269745 | 4940 | 4940 | 4950 | 4940 | 976 |
| 480 | 20240105 | 112400 | 980448140 | 4935 | 4950 | 4950 | 4935 | 1625 |
| 481 | 20240105 | 112300 | 972423950 | 4950 | 4935 | 4955 | 4935 | 9889 |
| 482 | 20240105 | 112200 | 923522170 | 4935 | 4930 | 4935 | 4930 | 2164 |
| 483 | 20240105 | 112100 | 912843875 | 4930 | 4925 | 4930 | 4925 | 460 |
| 484 | 20240105 | 112000 | 910577225 | 4930 | 4930 | 4930 | 4930 | 675 |
| 485 | 20240105 | 111900 | 907249475 | 4930 | 4930 | 4930 | 4930 | 150 |
| 486 | 20240105 | 111800 | 906509975 | 4930 | 4925 | 4930 | 4920 | 5365 |
| 487 | 20240105 | 111700 | 880072305 | 4925 | 4920 | 4925 | 4920 | 3980 |
| 488 | 20240105 | 111600 | 860481520 | 4920 | 4915 | 4920 | 4915 | 4824 |
| 489 | 20240105 | 111500 | 836751705 | 4915 | 4910 | 4915 | 4910 | 2903 |
| 490 | 20240105 | 111400 | 822488200 | 4910 | 4905 | 4910 | 4905 | 7861 |
| 491 | 20240105 | 111300 | 783891685 | 4910 | 4905 | 4910 | 4905 | 2787 |
| 492 | 20240105 | 111200 | 770221400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 493 | 20240105 | 111100 | 770221400 | 4900 | 4900 | 4900 | 4900 | 1501 |
| 494 | 20240105 | 111000 | 762866500 | 4900 | 4895 | 4905 | 4895 | 4858 |
| 495 | 20240105 | 110900 | 739062125 | 4895 | 4895 | 4895 | 4895 | 3 |
| 496 | 20240105 | 110800 | 739047440 | 4895 | 4895 | 4895 | 4895 | 363 |
| 497 | 20240105 | 110700 | 737270555 | 4895 | 4895 | 4895 | 4895 | 657 |
| 498 | 20240105 | 110600 | 734054540 | 4895 | 4895 | 4895 | 4895 | 250 |
| 499 | 20240105 | 110500 | 732830790 | 4900 | 4895 | 4900 | 4895 | 400 |
| 500 | 20240105 | 110400 | 730871790 | 4895 | 4900 | 4900 | 4895 | 433 |
| 501 | 20240105 | 110300 | 728752230 | 4895 | 4895 | 4895 | 4895 | 640 |
| 502 | 20240105 | 110200 | 725619430 | 4895 | 4895 | 4895 | 4895 | 250 |
| 503 | 20240105 | 110100 | 724395680 | 4895 | 4895 | 4895 | 4895 | 295 |
| 504 | 20240105 | 110000 | 722951655 | 4900 | 4900 | 4900 | 4900 | 321 |
| 505 | 20240105 | 105900 | 721378755 | 4900 | 4895 | 4900 | 4895 | 2530 |
| 506 | 20240105 | 105800 | 708982010 | 4895 | 4895 | 4895 | 4895 | 287 |
| 507 | 20240105 | 105700 | 707577145 | 4895 | 4900 | 4900 | 4895 | 1073 |
| 508 | 20240105 | 105600 | 702319450 | 4890 | 4890 | 4890 | 4890 | 420 |
| 509 | 20240105 | 105500 | 700265650 | 4890 | 4890 | 4890 | 4890 | 71 |
| 510 | 20240105 | 105400 | 699918460 | 4900 | 4890 | 4900 | 4890 | 98 |
| 511 | 20240105 | 105300 | 699438540 | 4900 | 4900 | 4900 | 4900 | 250 |
| 512 | 20240105 | 105200 | 698213540 | 4900 | 4890 | 4900 | 4890 | 104 |
| 513 | 20240105 | 105100 | 697703960 | 4900 | 4900 | 4900 | 4900 | 205 |
| 514 | 20240105 | 105000 | 696699460 | 4890 | 4900 | 4900 | 4890 | 7 |
| 515 | 20240105 | 104900 | 696665220 | 4900 | 4895 | 4900 | 4885 | 1662 |
| 516 | 20240105 | 104800 | 688527700 | 4890 | 4895 | 4895 | 4890 | 3464 |
| 517 | 20240105 | 104700 | 671581245 | 4895 | 4890 | 4895 | 4890 | 2319 |
| 518 | 20240105 | 104600 | 660235140 | 4890 | 4885 | 4890 | 4885 | 221 |
| 519 | 20240105 | 104500 | 659155450 | 4880 | 4880 | 4880 | 4880 | 80 |
| 520 | 20240105 | 104400 | 658765050 | 4880 | 4885 | 4885 | 4880 | 1171 |
| 521 | 20240105 | 104300 | 653048590 | 4885 | 4890 | 4890 | 4885 | 11 |
| 522 | 20240105 | 104200 | 652994805 | 4895 | 4895 | 4895 | 4895 | 0 |
| 523 | 20240105 | 104100 | 652994805 | 4895 | 4885 | 4895 | 4885 | 25 |
| 524 | 20240105 | 104000 | 652872670 | 4885 | 4885 | 4885 | 4885 | 2000 |
| 525 | 20240105 | 103900 | 643102670 | 4885 | 4885 | 4885 | 4885 | 111 |
| 526 | 20240105 | 103800 | 642560435 | 4890 | 4885 | 4890 | 4885 | 2134 |
| 527 | 20240105 | 103700 | 632126590 | 4880 | 4880 | 4880 | 4880 | 22 |
| 528 | 20240105 | 103600 | 632019230 | 4885 | 4885 | 4885 | 4880 | 1091 |
| 529 | 20240105 | 103500 | 626691745 | 4885 | 4885 | 4885 | 4885 | 432 |
| 530 | 20240105 | 103400 | 624581425 | 4885 | 4885 | 4885 | 4885 | 65 |
| 531 | 20240105 | 103300 | 624263900 | 4895 | 4885 | 4895 | 4885 | 3117 |
| 532 | 20240105 | 103200 | 609037345 | 4885 | 4885 | 4885 | 4885 | 139 |
| 533 | 20240105 | 103100 | 608358330 | 4885 | 4885 | 4885 | 4885 | 76 |
| 534 | 20240105 | 103000 | 607987070 | 4885 | 4885 | 4885 | 4885 | 2144 |
| 535 | 20240105 | 102900 | 597513630 | 4885 | 4890 | 4890 | 4885 | 600 |
| 536 | 20240105 | 102800 | 594581130 | 4890 | 4890 | 4890 | 4890 | 546 |
| 537 | 20240105 | 102700 | 591911190 | 4890 | 4890 | 4890 | 4890 | 115 |
| 538 | 20240105 | 102600 | 591348840 | 4890 | 4895 | 4895 | 4890 | 1403 |
| 539 | 20240105 | 102500 | 584488160 | 4895 | 4890 | 4900 | 4890 | 237 |
| 540 | 20240105 | 102400 | 583329040 | 4900 | 4905 | 4905 | 4900 | 1306 |
| 541 | 20240105 | 102300 | 576929635 | 4905 | 4900 | 4905 | 4900 | 2341 |
| 542 | 20240105 | 102200 | 565453235 | 4900 | 4900 | 4900 | 4900 | 560 |
| 543 | 20240105 | 102100 | 562709235 | 4890 | 4875 | 4890 | 4875 | 10083 |
| 544 | 20240105 | 102000 | 513459295 | 4875 | 4875 | 4880 | 4875 | 367 |
| 545 | 20240105 | 101900 | 511669920 | 4880 | 4880 | 4880 | 4880 | 100 |
| 546 | 20240105 | 101800 | 511181920 | 4880 | 4880 | 4880 | 4880 | 220 |
| 547 | 20240105 | 101700 | 510108320 | 4885 | 4880 | 4885 | 4880 | 1524 |
| 548 | 20240105 | 101600 | 502671195 | 4880 | 4880 | 4880 | 4880 | 596 |
| 549 | 20240105 | 101500 | 499762715 | 4880 | 4880 | 4880 | 4880 | 1209 |
| 550 | 20240105 | 101400 | 493862795 | 4885 | 4880 | 4885 | 4880 | 200 |
| 551 | 20240105 | 101300 | 492885800 | 4875 | 4880 | 4880 | 4875 | 1752 |
| 552 | 20240105 | 101200 | 484341750 | 4885 | 4885 | 4885 | 4880 | 724 |
| 553 | 20240105 | 101100 | 480806780 | 4885 | 4885 | 4885 | 4885 | 1874 |
| 554 | 20240105 | 101000 | 471652290 | 4880 | 4885 | 4885 | 4880 | 55 |
| 555 | 20240105 | 100900 | 471383865 | 4880 | 4880 | 4885 | 4880 | 228 |
| 556 | 20240105 | 100800 | 470271200 | 4880 | 4880 | 4880 | 4875 | 816 |
| 557 | 20240105 | 100700 | 466290880 | 4880 | 4885 | 4885 | 4880 | 79 |
| 558 | 20240105 | 100600 | 465905350 | 4880 | 4880 | 4880 | 4880 | 50 |
| 559 | 20240105 | 100500 | 465661350 | 4880 | 4880 | 4880 | 4880 | 850 |
| 560 | 20240105 | 100400 | 461513350 | 4880 | 4875 | 4880 | 4875 | 306 |
| 561 | 20240105 | 100300 | 460020600 | 4880 | 4880 | 4885 | 4880 | 523 |
| 562 | 20240105 | 100200 | 457467810 | 4885 | 4885 | 4885 | 4885 | 0 |
| 563 | 20240105 | 100100 | 457467810 | 4885 | 4880 | 4885 | 4880 | 484 |
| 564 | 20240105 | 100000 | 455105870 | 4880 | 4880 | 4885 | 4880 | 5728 |
| 565 | 20240105 | 095900 | 427152880 | 4880 | 4885 | 4885 | 4880 | 225 |
| 566 | 20240105 | 095800 | 426054255 | 4880 | 4880 | 4880 | 4880 | 7399 |
| 567 | 20240105 | 095700 | 389947135 | 4880 | 4880 | 4880 | 4880 | 196 |
| 568 | 20240105 | 095600 | 388990655 | 4880 | 4885 | 4885 | 4880 | 329 |
| 569 | 20240105 | 095500 | 387383525 | 4885 | 4885 | 4885 | 4885 | 329 |
| 570 | 20240105 | 095400 | 385776360 | 4890 | 4890 | 4890 | 4890 | 0 |
| 571 | 20240105 | 095300 | 385776360 | 4890 | 4885 | 4890 | 4885 | 117 |
| 572 | 20240105 | 095200 | 385204775 | 4885 | 4890 | 4890 | 4885 | 284 |
| 573 | 20240105 | 095100 | 383817115 | 4885 | 4885 | 4885 | 4885 | 40 |
| 574 | 20240105 | 095000 | 383621715 | 4885 | 4885 | 4885 | 4885 | 23 |
| 575 | 20240105 | 094900 | 383509360 | 4885 | 4900 | 4900 | 4885 | 659 |
| 576 | 20240105 | 094800 | 380289930 | 4885 | 4895 | 4895 | 4885 | 2914 |
| 577 | 20240105 | 094700 | 366037760 | 4895 | 4895 | 4895 | 4895 | 1467 |
| 578 | 20240105 | 094600 | 358856795 | 4895 | 4895 | 4895 | 4895 | 1871 |
| 579 | 20240105 | 094500 | 349698250 | 4900 | 4900 | 4900 | 4895 | 1063 |
| 580 | 20240105 | 094400 | 344494550 | 4900 | 4905 | 4905 | 4900 | 1252 |
| 581 | 20240105 | 094300 | 338359555 | 4905 | 4900 | 4905 | 4900 | 1354 |
| 582 | 20240105 | 094200 | 331723785 | 4905 | 4910 | 4910 | 4900 | 767 |
| 583 | 20240105 | 094100 | 327959225 | 4910 | 4905 | 4915 | 4905 | 2003 |
| 584 | 20240105 | 094000 | 318126580 | 4905 | 4910 | 4910 | 4900 | 1171 |
| 585 | 20240105 | 093900 | 312378660 | 4910 | 4905 | 4910 | 4905 | 1160 |
| 586 | 20240105 | 093800 | 306688845 | 4905 | 4900 | 4905 | 4900 | 395 |
| 587 | 20240105 | 093700 | 304752985 | 4895 | 4895 | 4895 | 4895 | 596 |
| 588 | 20240105 | 093600 | 301835565 | 4895 | 4900 | 4900 | 4890 | 1282 |
| 589 | 20240105 | 093500 | 295563175 | 4900 | 4900 | 4900 | 4900 | 736 |
| 590 | 20240105 | 093400 | 291956775 | 4900 | 4900 | 4900 | 4900 | 2458 |
| 591 | 20240105 | 093300 | 279912575 | 4900 | 4910 | 4910 | 4900 | 1017 |
| 592 | 20240105 | 093200 | 274927205 | 4910 | 4895 | 4910 | 4895 | 3466 |
| 593 | 20240105 | 093100 | 257935200 | 4895 | 4900 | 4900 | 4895 | 174 |
| 594 | 20240105 | 093000 | 257082615 | 4890 | 4900 | 4900 | 4890 | 1372 |
| 595 | 20240105 | 092900 | 250372365 | 4900 | 4895 | 4900 | 4895 | 65 |
| 596 | 20240105 | 092800 | 250054165 | 4895 | 4890 | 4900 | 4890 | 5812 |
| 597 | 20240105 | 092700 | 221588855 | 4890 | 4890 | 4895 | 4890 | 1237 |
| 598 | 20240105 | 092600 | 215534090 | 4890 | 4885 | 4895 | 4880 | 3190 |
| 599 | 20240105 | 092500 | 199943375 | 4885 | 4885 | 4890 | 4885 | 6137 |
| 600 | 20240105 | 092400 | 169958100 | 4885 | 4875 | 4885 | 4875 | 1149 |
| 601 | 20240105 | 092300 | 164352930 | 4880 | 4885 | 4885 | 4875 | 260 |
| 602 | 20240105 | 092200 | 163085080 | 4875 | 4880 | 4890 | 4875 | 1544 |
| 603 | 20240105 | 092100 | 155547070 | 4880 | 4860 | 4880 | 4860 | 1783 |
| 604 | 20240105 | 092000 | 146856030 | 4860 | 4860 | 4860 | 4860 | 0 |
| 605 | 20240105 | 091900 | 146856030 | 4860 | 4865 | 4865 | 4860 | 1766 |
| 606 | 20240105 | 091800 | 138269490 | 4865 | 4860 | 4865 | 4860 | 1316 |
| 607 | 20240105 | 091700 | 131873725 | 4860 | 4860 | 4860 | 4860 | 203 |
| 608 | 20240105 | 091600 | 130887145 | 4860 | 4860 | 4865 | 4860 | 762 |
| 609 | 20240105 | 091500 | 127182825 | 4860 | 4860 | 4860 | 4860 | 2629 |
| 610 | 20240105 | 091400 | 114405885 | 4860 | 4860 | 4860 | 4860 | 725 |
| 611 | 20240105 | 091300 | 110882385 | 4860 | 4860 | 4865 | 4860 | 20 |
| 612 | 20240105 | 091200 | 110785175 | 4865 | 4865 | 4865 | 4855 | 296 |
| 613 | 20240105 | 091100 | 109347030 | 4865 | 4865 | 4865 | 4855 | 1453 |
| 614 | 20240105 | 091000 | 102290295 | 4865 | 4855 | 4865 | 4855 | 1004 |
| 615 | 20240105 | 090900 | 97415835 | 4855 | 4860 | 4860 | 4855 | 602 |
| 616 | 20240105 | 090800 | 94491625 | 4860 | 4860 | 4860 | 4855 | 555 |
| 617 | 20240105 | 090700 | 91796325 | 4865 | 4880 | 4880 | 4865 | 984 |
| 618 | 20240105 | 090600 | 87002805 | 4880 | 4890 | 4890 | 4880 | 43 |
| 619 | 20240105 | 090500 | 86792805 | 4890 | 4875 | 4890 | 4875 | 234 |
| 620 | 20240105 | 090400 | 85651170 | 4875 | 4895 | 4900 | 4875 | 5414 |
| 621 | 20240105 | 090300 | 59154730 | 4900 | 4880 | 4900 | 4880 | 4420 |
| 622 | 20240105 | 090200 | 37525060 | 4880 | 4860 | 4880 | 4860 | 2548 |
| 623 | 20240105 | 090100 | 25119655 | 4860 | 4850 | 4860 | 4845 | 1005 |
| 624 | 20240105 | 090000 | 20248320 | 4845 | 4855 | 4855 | 4835 | 4175 |