31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 3 | 20240109 | 193300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20240109 | 193200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20240109 | 193100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20240109 | 193000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20240109 | 192900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20240109 | 192800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20240109 | 192700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20240109 | 192600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20240109 | 192500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20240109 | 192400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20240109 | 192300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20240109 | 192200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20240109 | 192100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20240109 | 192000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20240109 | 191900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20240109 | 191800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20240109 | 191700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20240109 | 191600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20240109 | 191500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20240109 | 191400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20240109 | 191300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20240109 | 191200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20240109 | 191100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20240109 | 191000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20240109 | 190900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20240109 | 190800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20240109 | 190700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20240109 | 190600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20240109 | 190500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20240109 | 190400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 33 | 20240109 | 190300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20240109 | 190200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20240109 | 190100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20240109 | 190000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20240109 | 185900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20240109 | 185800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20240109 | 185700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20240109 | 185600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20240109 | 185500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20240109 | 185400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20240109 | 185300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20240109 | 185200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20240109 | 185100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20240109 | 185000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20240109 | 184900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20240109 | 184800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20240109 | 184700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20240109 | 184600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20240109 | 184500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20240109 | 184400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20240109 | 184300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20240109 | 184200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20240109 | 184100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20240109 | 184000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20240109 | 183900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20240109 | 183800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20240109 | 183700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20240109 | 183600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20240109 | 183500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20240109 | 183400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 63 | 20240109 | 183300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20240109 | 183200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20240109 | 183100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20240109 | 183000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20240109 | 182900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20240109 | 182800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20240109 | 182700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20240109 | 182600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20240109 | 182500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20240109 | 182400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20240109 | 182300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20240109 | 182200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20240109 | 182100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20240109 | 182000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20240109 | 181900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20240109 | 181800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20240109 | 181700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20240109 | 181600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20240109 | 181500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20240109 | 181400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20240109 | 181300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20240109 | 181200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20240109 | 181100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20240109 | 181000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20240109 | 180900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20240109 | 180800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20240109 | 180700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20240109 | 180600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20240109 | 180500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20240109 | 180400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 93 | 20240109 | 180300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20240109 | 180200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20240109 | 180100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20240109 | 180000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20240109 | 175900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20240109 | 175800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20240109 | 175700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20240109 | 175600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20240109 | 175500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20240109 | 175400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20240109 | 175300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20240109 | 175200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20240109 | 175100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20240109 | 175000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20240109 | 174900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20240109 | 174800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20240109 | 174700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20240109 | 174600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20240109 | 174500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20240109 | 174400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20240109 | 174300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20240109 | 174200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20240109 | 174100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20240109 | 174000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20240109 | 173900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20240109 | 173800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20240109 | 173700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20240109 | 173600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20240109 | 173500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20240109 | 173400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 123 | 20240109 | 173300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20240109 | 173200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20240109 | 173100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20240109 | 173000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20240109 | 172900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20240109 | 172800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20240109 | 172700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20240109 | 172600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20240109 | 172500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20240109 | 172400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20240109 | 172300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20240109 | 172200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20240109 | 172100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20240109 | 172000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20240109 | 171900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20240109 | 171800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20240109 | 171700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20240109 | 171600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20240109 | 171500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20240109 | 171400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20240109 | 171300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20240109 | 171200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20240109 | 171100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20240109 | 171000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20240109 | 170900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20240109 | 170800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20240109 | 170700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20240109 | 170600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20240109 | 170500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20240109 | 170400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 153 | 20240109 | 170300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20240109 | 170200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20240109 | 170100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20240109 | 170000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20240109 | 165900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20240109 | 165800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20240109 | 165700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20240109 | 165600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20240109 | 165500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20240109 | 165400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20240109 | 165300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20240109 | 165200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20240109 | 165100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20240109 | 165000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20240109 | 164900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20240109 | 164800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20240109 | 164700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20240109 | 164600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20240109 | 164500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20240109 | 164400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20240109 | 164300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20240109 | 164200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20240109 | 164100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20240109 | 164000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20240109 | 163900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20240109 | 163800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20240109 | 163700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20240109 | 163600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20240109 | 163500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20240109 | 163400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 183 | 20240109 | 163300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20240109 | 163200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20240109 | 163100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20240109 | 163000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20240109 | 162900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20240109 | 162800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20240109 | 162700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20240109 | 162600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20240109 | 162500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20240109 | 162400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20240109 | 162300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20240109 | 162200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20240109 | 162100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20240109 | 162000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20240109 | 161900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20240109 | 161800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20240109 | 161700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20240109 | 161600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20240109 | 161500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20240109 | 161400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20240109 | 161300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20240109 | 161200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20240109 | 161100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20240109 | 161000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20240109 | 160900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20240109 | 160800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20240109 | 160700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20240109 | 160600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20240109 | 160500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20240109 | 160400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 213 | 20240109 | 160300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20240109 | 160200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20240109 | 160100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20240109 | 160000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20240109 | 155900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20240109 | 155800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20240109 | 155700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20240109 | 155600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20240109 | 155500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20240109 | 155400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20240109 | 155300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20240109 | 155200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20240109 | 155100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20240109 | 155000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20240109 | 154900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20240109 | 154800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20240109 | 154700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20240109 | 154600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20240109 | 154500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20240109 | 154400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20240109 | 154300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20240109 | 154200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20240109 | 154100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20240109 | 154000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20240109 | 153900 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20240109 | 153800 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20240109 | 153700 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20240109 | 153600 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20240109 | 153500 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20240109 | 153400 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 243 | 20240109 | 153300 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20240109 | 153200 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20240109 | 153100 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20240109 | 153000 | 2848138755 | 2820 | 2820 | 2820 | 2820 | 7878 |
| 247 | 20240109 | 152900 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 248 | 20240109 | 152800 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 249 | 20240109 | 152700 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 250 | 20240109 | 152600 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 251 | 20240109 | 152500 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 252 | 20240109 | 152400 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 253 | 20240109 | 152300 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 254 | 20240109 | 152200 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 255 | 20240109 | 152100 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 256 | 20240109 | 152000 | 2825922795 | 2825 | 2825 | 2825 | 2825 | 0 |
| 257 | 20240109 | 151900 | 2825922795 | 2825 | 2825 | 2825 | 2820 | 16573 |
| 258 | 20240109 | 151800 | 2779104075 | 2825 | 2825 | 2825 | 2820 | 2043 |
| 259 | 20240109 | 151700 | 2773342230 | 2825 | 2825 | 2825 | 2820 | 2222 |
| 260 | 20240109 | 151600 | 2767065380 | 2825 | 2820 | 2825 | 2820 | 7377 |
| 261 | 20240109 | 151500 | 2746226930 | 2825 | 2815 | 2825 | 2815 | 3740 |
| 262 | 20240109 | 151400 | 2735684060 | 2820 | 2820 | 2820 | 2810 | 4121 |
| 263 | 20240109 | 151300 | 2724069490 | 2820 | 2820 | 2820 | 2810 | 2895 |
| 264 | 20240109 | 151200 | 2715906160 | 2815 | 2815 | 2820 | 2815 | 616 |
| 265 | 20240109 | 151100 | 2714172005 | 2815 | 2810 | 2815 | 2810 | 581 |
| 266 | 20240109 | 151000 | 2712536765 | 2815 | 2815 | 2815 | 2815 | 342 |
| 267 | 20240109 | 150900 | 2711574035 | 2815 | 2810 | 2815 | 2810 | 584 |
| 268 | 20240109 | 150800 | 2709931340 | 2810 | 2815 | 2815 | 2810 | 904 |
| 269 | 20240109 | 150700 | 2707387580 | 2805 | 2815 | 2815 | 2805 | 1002 |
| 270 | 20240109 | 150600 | 2704576950 | 2815 | 2805 | 2815 | 2805 | 700 |
| 271 | 20240109 | 150500 | 2702613170 | 2815 | 2815 | 2815 | 2810 | 174 |
| 272 | 20240109 | 150400 | 2702123410 | 2820 | 2820 | 2820 | 2820 | 0 |
| 273 | 20240109 | 150300 | 2702123410 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20240109 | 150200 | 2702123410 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20240109 | 150100 | 2702123410 | 2820 | 2820 | 2820 | 2820 | 2 |
| 276 | 20240109 | 150000 | 2702117770 | 2805 | 2810 | 2820 | 2805 | 4458 |
| 277 | 20240109 | 145900 | 2689605810 | 2810 | 2810 | 2810 | 2810 | 2532 |
| 278 | 20240109 | 145800 | 2682490890 | 2810 | 2810 | 2810 | 2810 | 2 |
| 279 | 20240109 | 145700 | 2682485270 | 2805 | 2805 | 2805 | 2805 | 10 |
| 280 | 20240109 | 145600 | 2682457220 | 2810 | 2805 | 2810 | 2805 | 666 |
| 281 | 20240109 | 145500 | 2680586405 | 2810 | 2810 | 2810 | 2805 | 837 |
| 282 | 20240109 | 145400 | 2678234830 | 2805 | 2805 | 2810 | 2800 | 3968 |
| 283 | 20240109 | 145300 | 2667104690 | 2805 | 2805 | 2805 | 2800 | 2562 |
| 284 | 20240109 | 145200 | 2659918325 | 2805 | 2805 | 2805 | 2805 | 3 |
| 285 | 20240109 | 145100 | 2659909910 | 2805 | 2800 | 2805 | 2800 | 471 |
| 286 | 20240109 | 145000 | 2658591080 | 2805 | 2800 | 2805 | 2800 | 1002 |
| 287 | 20240109 | 144900 | 2655785470 | 2805 | 2805 | 2805 | 2805 | 0 |
| 288 | 20240109 | 144800 | 2655785470 | 2805 | 2800 | 2805 | 2800 | 210 |
| 289 | 20240109 | 144700 | 2655197405 | 2805 | 2805 | 2805 | 2805 | 363 |
| 290 | 20240109 | 144600 | 2654179190 | 2805 | 2805 | 2805 | 2805 | 1367 |
| 291 | 20240109 | 144500 | 2650344755 | 2800 | 2800 | 2805 | 2800 | 413 |
| 292 | 20240109 | 144400 | 2649188300 | 2805 | 2805 | 2805 | 2805 | 5 |
| 293 | 20240109 | 144300 | 2649174275 | 2805 | 2800 | 2805 | 2800 | 1145 |
| 294 | 20240109 | 144200 | 2645964075 | 2805 | 2800 | 2805 | 2800 | 231 |
| 295 | 20240109 | 144100 | 2645316170 | 2805 | 2805 | 2805 | 2800 | 1311 |
| 296 | 20240109 | 144000 | 2641639915 | 2810 | 2810 | 2820 | 2810 | 2312 |
| 297 | 20240109 | 143900 | 2635137810 | 2810 | 2820 | 2820 | 2810 | 987 |
| 298 | 20240109 | 143800 | 2632364300 | 2820 | 2820 | 2820 | 2820 | 1200 |
| 299 | 20240109 | 143700 | 2628980300 | 2825 | 2820 | 2825 | 2820 | 504 |
| 300 | 20240109 | 143600 | 2627559010 | 2820 | 2820 | 2820 | 2820 | 1873 |
| 301 | 20240109 | 143500 | 2622277150 | 2820 | 2815 | 2820 | 2810 | 165 |
| 302 | 20240109 | 143400 | 2621811980 | 2825 | 2825 | 2825 | 2825 | 0 |
| 303 | 20240109 | 143300 | 2621811980 | 2825 | 2810 | 2825 | 2810 | 3 |
| 304 | 20240109 | 143200 | 2621803520 | 2820 | 2810 | 2820 | 2810 | 2265 |
| 305 | 20240109 | 143100 | 2615416720 | 2820 | 2815 | 2820 | 2815 | 358 |
| 306 | 20240109 | 143000 | 2614408920 | 2820 | 2815 | 2820 | 2815 | 985 |
| 307 | 20240109 | 142900 | 2611636135 | 2820 | 2795 | 2820 | 2795 | 10443 |
| 308 | 20240109 | 142800 | 2582391440 | 2795 | 2780 | 2795 | 2780 | 1395 |
| 309 | 20240109 | 142700 | 2578511380 | 2795 | 2785 | 2795 | 2785 | 216 |
| 310 | 20240109 | 142600 | 2577907810 | 2780 | 2785 | 2795 | 2780 | 843 |
| 311 | 20240109 | 142500 | 2575562495 | 2785 | 2785 | 2785 | 2785 | 12 |
| 312 | 20240109 | 142400 | 2575529075 | 2795 | 2795 | 2795 | 2795 | 13 |
| 313 | 20240109 | 142300 | 2575492740 | 2795 | 2795 | 2795 | 2795 | 1 |
| 314 | 20240109 | 142200 | 2575489945 | 2785 | 2795 | 2795 | 2785 | 201 |
| 315 | 20240109 | 142100 | 2574929850 | 2785 | 2795 | 2795 | 2785 | 170 |
| 316 | 20240109 | 142000 | 2574456390 | 2800 | 2795 | 2800 | 2780 | 11952 |
| 317 | 20240109 | 141900 | 2541001680 | 2790 | 2790 | 2795 | 2780 | 3875 |
| 318 | 20240109 | 141800 | 2530183095 | 2770 | 2795 | 2795 | 2765 | 10172 |
| 319 | 20240109 | 141700 | 2502011590 | 2790 | 2785 | 2795 | 2780 | 2746 |
| 320 | 20240109 | 141600 | 2494353065 | 2785 | 2785 | 2790 | 2785 | 322 |
| 321 | 20240109 | 141500 | 2493455785 | 2780 | 2780 | 2785 | 2780 | 2582 |
| 322 | 20240109 | 141400 | 2486276370 | 2785 | 2790 | 2790 | 2785 | 242 |
| 323 | 20240109 | 141300 | 2485601495 | 2790 | 2790 | 2790 | 2790 | 1 |
| 324 | 20240109 | 141200 | 2485598705 | 2795 | 2795 | 2795 | 2795 | 1 |
| 325 | 20240109 | 141100 | 2485595910 | 2800 | 2800 | 2800 | 2800 | 0 |
| 326 | 20240109 | 141000 | 2485595910 | 2800 | 2780 | 2800 | 2780 | 14 |
| 327 | 20240109 | 140900 | 2485556950 | 2800 | 2795 | 2800 | 2780 | 1886 |
| 328 | 20240109 | 140800 | 2480286860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 329 | 20240109 | 140700 | 2480286860 | 2800 | 2800 | 2800 | 2800 | 0 |
| 330 | 20240109 | 140600 | 2480286860 | 2800 | 2800 | 2800 | 2800 | 4 |
| 331 | 20240109 | 140500 | 2480275660 | 2800 | 2795 | 2805 | 2775 | 12017 |
| 332 | 20240109 | 140400 | 2446677385 | 2795 | 2795 | 2795 | 2775 | 28 |
| 333 | 20240109 | 140300 | 2446599625 | 2775 | 2770 | 2775 | 2765 | 6891 |
| 334 | 20240109 | 140200 | 2427509105 | 2770 | 2765 | 2770 | 2765 | 1603 |
| 335 | 20240109 | 140100 | 2423071920 | 2765 | 2770 | 2770 | 2760 | 754 |
| 336 | 20240109 | 140000 | 2420987720 | 2765 | 2770 | 2770 | 2765 | 316 |
| 337 | 20240109 | 135900 | 2420113460 | 2770 | 2770 | 2770 | 2755 | 2701 |
| 338 | 20240109 | 135800 | 2412646160 | 2770 | 2805 | 2805 | 2750 | 95673 |
| 339 | 20240109 | 135700 | 2149206185 | 2770 | 2795 | 2805 | 2770 | 41523 |
| 340 | 20240109 | 135600 | 2033636245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 341 | 20240109 | 135500 | 2033636245 | 2810 | 2805 | 2810 | 2795 | 7615 |
| 342 | 20240109 | 135400 | 2012316815 | 2810 | 2810 | 2810 | 2810 | 0 |
| 343 | 20240109 | 135300 | 2012316815 | 2810 | 2805 | 2810 | 2800 | 8030 |
| 344 | 20240109 | 135200 | 1989819610 | 2805 | 2810 | 2810 | 2805 | 405 |
| 345 | 20240109 | 135100 | 1988683055 | 2810 | 2810 | 2810 | 2810 | 729 |
| 346 | 20240109 | 135000 | 1986634565 | 2810 | 2815 | 2815 | 2810 | 1695 |
| 347 | 20240109 | 134900 | 1981868805 | 2810 | 2815 | 2815 | 2810 | 3822 |
| 348 | 20240109 | 134800 | 1971125155 | 2810 | 2815 | 2815 | 2810 | 717 |
| 349 | 20240109 | 134700 | 1969109555 | 2815 | 2815 | 2815 | 2810 | 651 |
| 350 | 20240109 | 134600 | 1967279490 | 2815 | 2820 | 2820 | 2815 | 348 |
| 351 | 20240109 | 134500 | 1966299760 | 2815 | 2815 | 2820 | 2815 | 831 |
| 352 | 20240109 | 134400 | 1963957000 | 2815 | 2815 | 2815 | 2815 | 383 |
| 353 | 20240109 | 134300 | 1962878855 | 2815 | 2810 | 2815 | 2810 | 689 |
| 354 | 20240109 | 134200 | 1960939570 | 2810 | 2815 | 2815 | 2810 | 260 |
| 355 | 20240109 | 134100 | 1960208870 | 2810 | 2815 | 2815 | 2810 | 60 |
| 356 | 20240109 | 134000 | 1960040215 | 2810 | 2815 | 2815 | 2810 | 4507 |
| 357 | 20240109 | 133900 | 1947375320 | 2820 | 2815 | 2820 | 2815 | 302 |
| 358 | 20240109 | 133800 | 1946525180 | 2820 | 2815 | 2820 | 2815 | 580 |
| 359 | 20240109 | 133700 | 1944892470 | 2815 | 2820 | 2820 | 2815 | 1153 |
| 360 | 20240109 | 133600 | 1941641755 | 2820 | 2820 | 2820 | 2820 | 0 |
| 361 | 20240109 | 133500 | 1941641755 | 2820 | 2820 | 2820 | 2820 | 59 |
| 362 | 20240109 | 133400 | 1941475375 | 2820 | 2820 | 2820 | 2810 | 829 |
| 363 | 20240109 | 133300 | 1939145855 | 2810 | 2810 | 2810 | 2810 | 200 |
| 364 | 20240109 | 133200 | 1938583855 | 2820 | 2820 | 2820 | 2820 | 101 |
| 365 | 20240109 | 133100 | 1938299035 | 2820 | 2815 | 2820 | 2810 | 1091 |
| 366 | 20240109 | 133000 | 1935231590 | 2815 | 2820 | 2820 | 2815 | 54 |
| 367 | 20240109 | 132900 | 1935079565 | 2820 | 2810 | 2820 | 2810 | 429 |
| 368 | 20240109 | 132800 | 1933870075 | 2810 | 2810 | 2810 | 2810 | 1421 |
| 369 | 20240109 | 132700 | 1929877065 | 2815 | 2820 | 2820 | 2815 | 448 |
| 370 | 20240109 | 132600 | 1928615560 | 2820 | 2820 | 2820 | 2820 | 819 |
| 371 | 20240109 | 132500 | 1926305980 | 2820 | 2815 | 2820 | 2815 | 5 |
| 372 | 20240109 | 132400 | 1926291885 | 2820 | 2815 | 2820 | 2815 | 25 |
| 373 | 20240109 | 132300 | 1926221505 | 2815 | 2810 | 2820 | 2810 | 1029 |
| 374 | 20240109 | 132200 | 1923330000 | 2815 | 2815 | 2815 | 2815 | 3102 |
| 375 | 20240109 | 132100 | 1914597870 | 2815 | 2820 | 2820 | 2815 | 416 |
| 376 | 20240109 | 132000 | 1913426330 | 2815 | 2820 | 2820 | 2815 | 309 |
| 377 | 20240109 | 131900 | 1912556455 | 2820 | 2825 | 2825 | 2820 | 2350 |
| 378 | 20240109 | 131800 | 1905928955 | 2825 | 2825 | 2825 | 2825 | 200 |
| 379 | 20240109 | 131700 | 1905363955 | 2825 | 2825 | 2825 | 2820 | 129 |
| 380 | 20240109 | 131600 | 1904999825 | 2825 | 2825 | 2830 | 2825 | 1005 |
| 381 | 20240109 | 131500 | 1902160690 | 2830 | 2830 | 2830 | 2830 | 659 |
| 382 | 20240109 | 131400 | 1900295720 | 2835 | 2835 | 2835 | 2835 | 152 |
| 383 | 20240109 | 131300 | 1899864800 | 2830 | 2835 | 2840 | 2830 | 2606 |
| 384 | 20240109 | 131200 | 1892482865 | 2835 | 2830 | 2835 | 2830 | 6364 |
| 385 | 20240109 | 131100 | 1874445925 | 2830 | 2830 | 2830 | 2830 | 1572 |
| 386 | 20240109 | 131000 | 1869997165 | 2830 | 2830 | 2830 | 2830 | 1004 |
| 387 | 20240109 | 130900 | 1867155845 | 2830 | 2830 | 2830 | 2830 | 0 |
| 388 | 20240109 | 130800 | 1867155845 | 2830 | 2830 | 2830 | 2830 | 200 |
| 389 | 20240109 | 130700 | 1866589845 | 2830 | 2830 | 2830 | 2830 | 0 |
| 390 | 20240109 | 130600 | 1866589845 | 2830 | 2830 | 2830 | 2820 | 377 |
| 391 | 20240109 | 130500 | 1865525670 | 2830 | 2830 | 2830 | 2830 | 107 |
| 392 | 20240109 | 130400 | 1865222860 | 2830 | 2830 | 2830 | 2830 | 50 |
| 393 | 20240109 | 130300 | 1865081360 | 2820 | 2830 | 2830 | 2820 | 21 |
| 394 | 20240109 | 130200 | 1865022130 | 2815 | 2830 | 2830 | 2815 | 4623 |
| 395 | 20240109 | 130100 | 1851988710 | 2830 | 2835 | 2835 | 2820 | 8 |
| 396 | 20240109 | 130000 | 1851966070 | 2835 | 2825 | 2835 | 2825 | 2264 |
| 397 | 20240109 | 125900 | 1845570240 | 2835 | 2830 | 2835 | 2830 | 474 |
| 398 | 20240109 | 125800 | 1844228800 | 2835 | 2835 | 2835 | 2835 | 110 |
| 399 | 20240109 | 125700 | 1843916950 | 2835 | 2835 | 2835 | 2835 | 2 |
| 400 | 20240109 | 125600 | 1843911280 | 2835 | 2835 | 2835 | 2835 | 11 |
| 401 | 20240109 | 125500 | 1843880095 | 2830 | 2835 | 2835 | 2830 | 401 |
| 402 | 20240109 | 125400 | 1842744260 | 2835 | 2835 | 2835 | 2830 | 422 |
| 403 | 20240109 | 125300 | 1841549945 | 2835 | 2830 | 2835 | 2830 | 2 |
| 404 | 20240109 | 125200 | 1841544280 | 2835 | 2835 | 2835 | 2830 | 887 |
| 405 | 20240109 | 125100 | 1839033635 | 2835 | 2835 | 2835 | 2835 | 608 |
| 406 | 20240109 | 125000 | 1837309955 | 2835 | 2835 | 2835 | 2830 | 722 |
| 407 | 20240109 | 124900 | 1835266195 | 2835 | 2830 | 2835 | 2830 | 2054 |
| 408 | 20240109 | 124800 | 1829444190 | 2835 | 2835 | 2835 | 2825 | 2624 |
| 409 | 20240109 | 124700 | 1822027750 | 2835 | 2830 | 2835 | 2830 | 5698 |
| 410 | 20240109 | 124600 | 1805901900 | 2830 | 2825 | 2830 | 2825 | 1112 |
| 411 | 20240109 | 124500 | 1802754990 | 2830 | 2830 | 2830 | 2830 | 5 |
| 412 | 20240109 | 124400 | 1802740840 | 2830 | 2830 | 2830 | 2825 | 1517 |
| 413 | 20240109 | 124300 | 1798447805 | 2830 | 2825 | 2830 | 2825 | 1646 |
| 414 | 20240109 | 124200 | 1793795345 | 2830 | 2820 | 2830 | 2820 | 114 |
| 415 | 20240109 | 124100 | 1793473725 | 2830 | 2830 | 2830 | 2830 | 50 |
| 416 | 20240109 | 124000 | 1793332225 | 2830 | 2825 | 2830 | 2825 | 186 |
| 417 | 20240109 | 123900 | 1792806765 | 2830 | 2825 | 2830 | 2825 | 310 |
| 418 | 20240109 | 123800 | 1791930965 | 2830 | 2825 | 2830 | 2825 | 464 |
| 419 | 20240109 | 123700 | 1790619865 | 2830 | 2830 | 2835 | 2830 | 591 |
| 420 | 20240109 | 123600 | 1788947265 | 2835 | 2825 | 2835 | 2825 | 9452 |
| 421 | 20240109 | 123500 | 1762194140 | 2825 | 2830 | 2830 | 2825 | 2176 |
| 422 | 20240109 | 123400 | 1756041765 | 2830 | 2830 | 2830 | 2830 | 1083 |
| 423 | 20240109 | 123300 | 1752976875 | 2830 | 2825 | 2830 | 2820 | 3492 |
| 424 | 20240109 | 123200 | 1743111855 | 2825 | 2825 | 2825 | 2820 | 1102 |
| 425 | 20240109 | 123100 | 1739999205 | 2825 | 2820 | 2825 | 2820 | 1590 |
| 426 | 20240109 | 123000 | 1735512850 | 2820 | 2820 | 2820 | 2820 | 2 |
| 427 | 20240109 | 122900 | 1735507210 | 2815 | 2820 | 2820 | 2815 | 1003 |
| 428 | 20240109 | 122800 | 1732683760 | 2820 | 2820 | 2820 | 2820 | 90 |
| 429 | 20240109 | 122700 | 1732429960 | 2825 | 2825 | 2825 | 2820 | 1151 |
| 430 | 20240109 | 122600 | 1729183885 | 2825 | 2825 | 2825 | 2825 | 0 |
| 431 | 20240109 | 122500 | 1729183885 | 2825 | 2825 | 2830 | 2825 | 1380 |
| 432 | 20240109 | 122400 | 1725285375 | 2825 | 2825 | 2830 | 2825 | 935 |
| 433 | 20240109 | 122300 | 1722643990 | 2830 | 2825 | 2830 | 2825 | 912 |
| 434 | 20240109 | 122200 | 1720065080 | 2830 | 2825 | 2830 | 2825 | 2714 |
| 435 | 20240109 | 122100 | 1712397270 | 2830 | 2830 | 2830 | 2830 | 2 |
| 436 | 20240109 | 122000 | 1712391610 | 2830 | 2830 | 2830 | 2825 | 55 |
| 437 | 20240109 | 121900 | 1712235975 | 2830 | 2825 | 2830 | 2825 | 2710 |
| 438 | 20240109 | 121800 | 1704566945 | 2830 | 2825 | 2830 | 2825 | 113 |
| 439 | 20240109 | 121700 | 1704247655 | 2830 | 2820 | 2830 | 2820 | 1848 |
| 440 | 20240109 | 121600 | 1699027835 | 2820 | 2820 | 2820 | 2815 | 656 |
| 441 | 20240109 | 121500 | 1697177920 | 2820 | 2810 | 2820 | 2810 | 140 |
| 442 | 20240109 | 121400 | 1696783500 | 2815 | 2815 | 2815 | 2815 | 1 |
| 443 | 20240109 | 121300 | 1696780685 | 2815 | 2820 | 2820 | 2815 | 784 |
| 444 | 20240109 | 121200 | 1694573225 | 2820 | 2820 | 2820 | 2820 | 127 |
| 445 | 20240109 | 121100 | 1694215085 | 2815 | 2815 | 2815 | 2815 | 30 |
| 446 | 20240109 | 121000 | 1694130635 | 2820 | 2820 | 2820 | 2820 | 201 |
| 447 | 20240109 | 120900 | 1693563815 | 2820 | 2815 | 2820 | 2815 | 13 |
| 448 | 20240109 | 120800 | 1693527210 | 2820 | 2820 | 2820 | 2820 | 738 |
| 449 | 20240109 | 120700 | 1691446050 | 2815 | 2815 | 2815 | 2815 | 3264 |
| 450 | 20240109 | 120600 | 1682257890 | 2815 | 2815 | 2815 | 2810 | 816 |
| 451 | 20240109 | 120500 | 1679964405 | 2815 | 2815 | 2815 | 2810 | 455 |
| 452 | 20240109 | 120400 | 1678683730 | 2815 | 2815 | 2815 | 2815 | 7 |
| 453 | 20240109 | 120300 | 1678664025 | 2815 | 2810 | 2815 | 2810 | 1882 |
| 454 | 20240109 | 120200 | 1673375595 | 2810 | 2810 | 2810 | 2810 | 105 |
| 455 | 20240109 | 120100 | 1673080545 | 2810 | 2810 | 2810 | 2810 | 0 |
| 456 | 20240109 | 120000 | 1673080545 | 2810 | 2810 | 2810 | 2810 | 1 |
| 457 | 20240109 | 115900 | 1673077735 | 2810 | 2805 | 2810 | 2800 | 1181 |
| 458 | 20240109 | 115800 | 1669768775 | 2810 | 2805 | 2810 | 2805 | 701 |
| 459 | 20240109 | 115700 | 1667802450 | 2805 | 2815 | 2815 | 2805 | 722 |
| 460 | 20240109 | 115600 | 1665777230 | 2815 | 2815 | 2815 | 2815 | 2 |
| 461 | 20240109 | 115500 | 1665771600 | 2810 | 2810 | 2810 | 2810 | 26 |
| 462 | 20240109 | 115400 | 1665698540 | 2810 | 2810 | 2810 | 2810 | 5 |
| 463 | 20240109 | 115300 | 1665684490 | 2810 | 2810 | 2810 | 2810 | 5 |
| 464 | 20240109 | 115200 | 1665670440 | 2810 | 2810 | 2810 | 2810 | 211 |
| 465 | 20240109 | 115100 | 1665077530 | 2810 | 2805 | 2810 | 2805 | 251 |
| 466 | 20240109 | 115000 | 1664372975 | 2810 | 2810 | 2810 | 2810 | 447 |
| 467 | 20240109 | 114900 | 1663116905 | 2810 | 2810 | 2810 | 2810 | 25 |
| 468 | 20240109 | 114800 | 1663046655 | 2815 | 2810 | 2815 | 2810 | 472 |
| 469 | 20240109 | 114700 | 1661720325 | 2820 | 2820 | 2820 | 2820 | 200 |
| 470 | 20240109 | 114600 | 1661156325 | 2820 | 2820 | 2820 | 2820 | 64 |
| 471 | 20240109 | 114500 | 1660975845 | 2810 | 2820 | 2820 | 2810 | 564 |
| 472 | 20240109 | 114400 | 1659390455 | 2820 | 2815 | 2820 | 2810 | 224 |
| 473 | 20240109 | 114300 | 1658759995 | 2820 | 2825 | 2825 | 2815 | 157 |
| 474 | 20240109 | 114200 | 1658316530 | 2825 | 2825 | 2825 | 2825 | 93 |
| 475 | 20240109 | 114100 | 1658053805 | 2825 | 2825 | 2825 | 2825 | 2 |
| 476 | 20240109 | 114000 | 1658048155 | 2825 | 2820 | 2825 | 2820 | 673 |
| 477 | 20240109 | 113900 | 1656149715 | 2820 | 2820 | 2825 | 2815 | 1460 |
| 478 | 20240109 | 113800 | 1652039735 | 2825 | 2825 | 2825 | 2825 | 8 |
| 479 | 20240109 | 113700 | 1652017135 | 2825 | 2825 | 2825 | 2820 | 1859 |
| 480 | 20240109 | 113600 | 1646765565 | 2825 | 2825 | 2825 | 2815 | 1658 |
| 481 | 20240109 | 113500 | 1642086715 | 2825 | 2825 | 2825 | 2825 | 208 |
| 482 | 20240109 | 113400 | 1641499115 | 2825 | 2830 | 2830 | 2820 | 1005 |
| 483 | 20240109 | 113300 | 1638664715 | 2830 | 2825 | 2830 | 2825 | 1465 |
| 484 | 20240109 | 113200 | 1634526065 | 2815 | 2825 | 2825 | 2815 | 1503 |
| 485 | 20240109 | 113100 | 1630280240 | 2815 | 2825 | 2825 | 2815 | 1531 |
| 486 | 20240109 | 113000 | 1625965365 | 2825 | 2830 | 2830 | 2820 | 3786 |
| 487 | 20240109 | 112900 | 1615271045 | 2830 | 2805 | 2830 | 2805 | 24358 |
| 488 | 20240109 | 112800 | 1546898880 | 2805 | 2800 | 2805 | 2795 | 2779 |
| 489 | 20240109 | 112700 | 1539107750 | 2800 | 2800 | 2800 | 2800 | 62 |
| 490 | 20240109 | 112600 | 1538934150 | 2800 | 2800 | 2800 | 2800 | 1009 |
| 491 | 20240109 | 112500 | 1536108950 | 2800 | 2800 | 2805 | 2800 | 3647 |
| 492 | 20240109 | 112400 | 1525897320 | 2800 | 2780 | 2800 | 2780 | 10839 |
| 493 | 20240109 | 112300 | 1495658685 | 2780 | 2780 | 2785 | 2780 | 576 |
| 494 | 20240109 | 112200 | 1494057400 | 2780 | 2780 | 2780 | 2775 | 316 |
| 495 | 20240109 | 112100 | 1493180215 | 2775 | 2775 | 2775 | 2775 | 0 |
| 496 | 20240109 | 112000 | 1493180215 | 2775 | 2775 | 2775 | 2775 | 0 |
| 497 | 20240109 | 111900 | 1493180215 | 2775 | 2780 | 2780 | 2775 | 1056 |
| 498 | 20240109 | 111800 | 1490245535 | 2780 | 2775 | 2780 | 2775 | 500 |
| 499 | 20240109 | 111700 | 1488856540 | 2775 | 2775 | 2775 | 2775 | 505 |
| 500 | 20240109 | 111600 | 1487455165 | 2775 | 2775 | 2775 | 2775 | 3 |
| 501 | 20240109 | 111500 | 1487446840 | 2770 | 2770 | 2770 | 2770 | 190 |
| 502 | 20240109 | 111400 | 1486920540 | 2770 | 2770 | 2770 | 2770 | 853 |
| 503 | 20240109 | 111300 | 1484557730 | 2770 | 2770 | 2770 | 2770 | 1535 |
| 504 | 20240109 | 111200 | 1480305780 | 2770 | 2770 | 2770 | 2770 | 1320 |
| 505 | 20240109 | 111100 | 1476649380 | 2770 | 2770 | 2770 | 2770 | 105 |
| 506 | 20240109 | 111000 | 1476358530 | 2760 | 2760 | 2760 | 2760 | 0 |
| 507 | 20240109 | 110900 | 1476358530 | 2760 | 2765 | 2765 | 2760 | 55 |
| 508 | 20240109 | 110800 | 1476206555 | 2765 | 2765 | 2765 | 2760 | 73 |
| 509 | 20240109 | 110700 | 1476004965 | 2765 | 2765 | 2765 | 2760 | 939 |
| 510 | 20240109 | 110600 | 1473408635 | 2765 | 2765 | 2765 | 2765 | 200 |
| 511 | 20240109 | 110500 | 1472855635 | 2755 | 2755 | 2755 | 2750 | 140 |
| 512 | 20240109 | 110400 | 1472470140 | 2750 | 2740 | 2750 | 2740 | 735 |
| 513 | 20240109 | 110300 | 1470452390 | 2740 | 2740 | 2740 | 2735 | 3768 |
| 514 | 20240109 | 110200 | 1460134305 | 2735 | 2755 | 2755 | 2735 | 10267 |
| 515 | 20240109 | 110100 | 1431964765 | 2755 | 2770 | 2770 | 2755 | 936 |
| 516 | 20240109 | 110000 | 1429383605 | 2770 | 2765 | 2770 | 2765 | 10 |
| 517 | 20240109 | 105900 | 1429355935 | 2770 | 2770 | 2770 | 2750 | 8393 |
| 518 | 20240109 | 105800 | 1406217690 | 2775 | 2775 | 2775 | 2775 | 0 |
| 519 | 20240109 | 105700 | 1406217690 | 2775 | 2775 | 2775 | 2775 | 160 |
| 520 | 20240109 | 105600 | 1405773690 | 2775 | 2780 | 2780 | 2775 | 151 |
| 521 | 20240109 | 105500 | 1405354660 | 2760 | 2765 | 2765 | 2760 | 1946 |
| 522 | 20240109 | 105400 | 1399982270 | 2765 | 2765 | 2765 | 2765 | 114 |
| 523 | 20240109 | 105300 | 1399667060 | 2765 | 2765 | 2765 | 2765 | 2022 |
| 524 | 20240109 | 105200 | 1394076230 | 2765 | 2765 | 2765 | 2760 | 2679 |
| 525 | 20240109 | 105100 | 1386678950 | 2765 | 2765 | 2765 | 2760 | 799 |
| 526 | 20240109 | 105000 | 1384469800 | 2765 | 2760 | 2765 | 2760 | 2134 |
| 527 | 20240109 | 104900 | 1378570540 | 2760 | 2760 | 2765 | 2760 | 6033 |
| 528 | 20240109 | 104800 | 1361897295 | 2770 | 2780 | 2780 | 2765 | 1815 |
| 529 | 20240109 | 104700 | 1356875255 | 2785 | 2785 | 2785 | 2785 | 202 |
| 530 | 20240109 | 104600 | 1356312685 | 2785 | 2785 | 2790 | 2785 | 698 |
| 531 | 20240109 | 104500 | 1354368735 | 2785 | 2785 | 2785 | 2785 | 2941 |
| 532 | 20240109 | 104400 | 1346178050 | 2785 | 2785 | 2785 | 2785 | 0 |
| 533 | 20240109 | 104300 | 1346178050 | 2785 | 2785 | 2785 | 2785 | 500 |
| 534 | 20240109 | 104200 | 1344785550 | 2785 | 2785 | 2785 | 2785 | 500 |
| 535 | 20240109 | 104100 | 1343393050 | 2795 | 2800 | 2800 | 2795 | 133 |
| 536 | 20240109 | 104000 | 1343020935 | 2800 | 2800 | 2800 | 2800 | 118 |
| 537 | 20240109 | 103900 | 1342690535 | 2800 | 2790 | 2800 | 2790 | 1215 |
| 538 | 20240109 | 103800 | 1339290745 | 2790 | 2785 | 2790 | 2785 | 1160 |
| 539 | 20240109 | 103700 | 1336055845 | 2790 | 2785 | 2790 | 2785 | 260 |
| 540 | 20240109 | 103600 | 1335331195 | 2785 | 2785 | 2785 | 2785 | 1546 |
| 541 | 20240109 | 103500 | 1331025585 | 2785 | 2785 | 2785 | 2785 | 38 |
| 542 | 20240109 | 103400 | 1330919755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 543 | 20240109 | 103300 | 1330919755 | 2785 | 2785 | 2785 | 2785 | 514 |
| 544 | 20240109 | 103200 | 1329488265 | 2785 | 2780 | 2785 | 2770 | 90 |
| 545 | 20240109 | 103100 | 1329238365 | 2790 | 2790 | 2790 | 2790 | 9 |
| 546 | 20240109 | 103000 | 1329213255 | 2780 | 2785 | 2790 | 2780 | 642 |
| 547 | 20240109 | 102900 | 1327425770 | 2795 | 2795 | 2795 | 2795 | 7 |
| 548 | 20240109 | 102800 | 1327406205 | 2780 | 2765 | 2780 | 2750 | 32216 |
| 549 | 20240109 | 102700 | 1238675295 | 2780 | 2780 | 2780 | 2780 | 56 |
| 550 | 20240109 | 102600 | 1238519615 | 2780 | 2760 | 2780 | 2760 | 654 |
| 551 | 20240109 | 102500 | 1236710255 | 2760 | 2770 | 2770 | 2760 | 6362 |
| 552 | 20240109 | 102400 | 1219105820 | 2770 | 2770 | 2770 | 2770 | 150 |
| 553 | 20240109 | 102300 | 1218690320 | 2770 | 2775 | 2775 | 2770 | 1061 |
| 554 | 20240109 | 102200 | 1215751345 | 2770 | 2780 | 2780 | 2765 | 2922 |
| 555 | 20240109 | 102100 | 1207666880 | 2780 | 2770 | 2780 | 2770 | 1390 |
| 556 | 20240109 | 102000 | 1203815680 | 2770 | 2770 | 2780 | 2770 | 1266 |
| 557 | 20240109 | 101900 | 1200305440 | 2770 | 2785 | 2790 | 2770 | 1903 |
| 558 | 20240109 | 101800 | 1195018275 | 2785 | 2785 | 2785 | 2780 | 1369 |
| 559 | 20240109 | 101700 | 1191212240 | 2785 | 2770 | 2785 | 2765 | 4522 |
| 560 | 20240109 | 101600 | 1178687920 | 2770 | 2800 | 2800 | 2770 | 14962 |
| 561 | 20240109 | 101500 | 1137205565 | 2800 | 2790 | 2800 | 2790 | 848 |
| 562 | 20240109 | 101400 | 1134833430 | 2795 | 2790 | 2800 | 2790 | 12 |
| 563 | 20240109 | 101300 | 1134799855 | 2780 | 2790 | 2790 | 2780 | 8403 |
| 564 | 20240109 | 101200 | 1111424685 | 2790 | 2790 | 2790 | 2790 | 502 |
| 565 | 20240109 | 101100 | 1110024105 | 2790 | 2790 | 2790 | 2790 | 4314 |
| 566 | 20240109 | 101000 | 1097988045 | 2790 | 2790 | 2815 | 2790 | 281 |
| 567 | 20240109 | 100900 | 1097203330 | 2815 | 2790 | 2815 | 2780 | 21167 |
| 568 | 20240109 | 100800 | 1037699795 | 2790 | 2785 | 2790 | 2785 | 343 |
| 569 | 20240109 | 100700 | 1036743380 | 2780 | 2785 | 2785 | 2780 | 4142 |
| 570 | 20240109 | 100600 | 1025224245 | 2785 | 2800 | 2805 | 2785 | 6135 |
| 571 | 20240109 | 100500 | 1008108275 | 2790 | 2825 | 2825 | 2790 | 1884 |
| 572 | 20240109 | 100400 | 1002848350 | 2820 | 2810 | 2820 | 2785 | 2005 |
| 573 | 20240109 | 100300 | 997213570 | 2805 | 2790 | 2805 | 2780 | 3532 |
| 574 | 20240109 | 100200 | 987339045 | 2795 | 2805 | 2820 | 2785 | 14505 |
| 575 | 20240109 | 100100 | 946766360 | 2825 | 2825 | 2825 | 2805 | 2109 |
| 576 | 20240109 | 100000 | 940840505 | 2825 | 2825 | 2825 | 2810 | 6106 |
| 577 | 20240109 | 095900 | 923668675 | 2825 | 2830 | 2830 | 2820 | 328 |
| 578 | 20240109 | 095800 | 922743060 | 2815 | 2835 | 2835 | 2815 | 543 |
| 579 | 20240109 | 095700 | 921211245 | 2825 | 2835 | 2840 | 2825 | 116 |
| 580 | 20240109 | 095600 | 920882355 | 2835 | 2820 | 2835 | 2820 | 825 |
| 581 | 20240109 | 095500 | 918553695 | 2835 | 2835 | 2835 | 2835 | 110 |
| 582 | 20240109 | 095400 | 918241845 | 2840 | 2830 | 2840 | 2800 | 6946 |
| 583 | 20240109 | 095300 | 898770250 | 2830 | 2850 | 2850 | 2800 | 21924 |
| 584 | 20240109 | 095200 | 837207250 | 2835 | 2860 | 2860 | 2835 | 9659 |
| 585 | 20240109 | 095100 | 809711800 | 2860 | 2870 | 2870 | 2850 | 2232 |
| 586 | 20240109 | 095000 | 803326380 | 2870 | 2865 | 2875 | 2855 | 4150 |
| 587 | 20240109 | 094900 | 791424135 | 2860 | 2870 | 2870 | 2845 | 6752 |
| 588 | 20240109 | 094800 | 772146555 | 2870 | 2865 | 2875 | 2860 | 14599 |
| 589 | 20240109 | 094700 | 730287850 | 2860 | 2845 | 2860 | 2845 | 11579 |
| 590 | 20240109 | 094600 | 697254935 | 2845 | 2830 | 2845 | 2830 | 4900 |
| 591 | 20240109 | 094500 | 683350560 | 2830 | 2820 | 2830 | 2820 | 4004 |
| 592 | 20240109 | 094400 | 672049240 | 2830 | 2820 | 2835 | 2820 | 4024 |
| 593 | 20240109 | 094300 | 660681810 | 2835 | 2830 | 2835 | 2820 | 152 |
| 594 | 20240109 | 094200 | 660252140 | 2830 | 2820 | 2830 | 2820 | 111 |
| 595 | 20240109 | 094100 | 659939010 | 2830 | 2835 | 2835 | 2820 | 71 |
| 596 | 20240109 | 094000 | 659738340 | 2830 | 2830 | 2830 | 2825 | 2615 |
| 597 | 20240109 | 093900 | 652338405 | 2830 | 2830 | 2830 | 2830 | 2577 |
| 598 | 20240109 | 093800 | 645045495 | 2830 | 2810 | 2830 | 2800 | 8491 |
| 599 | 20240109 | 093700 | 621165730 | 2810 | 2810 | 2810 | 2800 | 455 |
| 600 | 20240109 | 093600 | 619889685 | 2810 | 2810 | 2810 | 2805 | 2405 |
| 601 | 20240109 | 093500 | 613141735 | 2810 | 2810 | 2810 | 2810 | 314 |
| 602 | 20240109 | 093400 | 612259395 | 2810 | 2810 | 2810 | 2800 | 544 |
| 603 | 20240109 | 093300 | 610735955 | 2800 | 2805 | 2810 | 2800 | 1848 |
| 604 | 20240109 | 093200 | 605558505 | 2810 | 2805 | 2810 | 2800 | 732 |
| 605 | 20240109 | 093100 | 603505285 | 2805 | 2800 | 2805 | 2795 | 1478 |
| 606 | 20240109 | 093000 | 599368170 | 2800 | 2780 | 2800 | 2780 | 2047 |
| 607 | 20240109 | 092900 | 593649710 | 2780 | 2765 | 2780 | 2765 | 2551 |
| 608 | 20240109 | 092800 | 586583250 | 2765 | 2775 | 2775 | 2760 | 1454 |
| 609 | 20240109 | 092700 | 582556705 | 2775 | 2775 | 2785 | 2760 | 663 |
| 610 | 20240109 | 092600 | 580720780 | 2760 | 2805 | 2805 | 2750 | 45572 |
| 611 | 20240109 | 092500 | 454200185 | 2810 | 2805 | 2810 | 2805 | 292 |
| 612 | 20240109 | 092400 | 453380165 | 2805 | 2800 | 2805 | 2800 | 2791 |
| 613 | 20240109 | 092300 | 445559540 | 2800 | 2800 | 2805 | 2800 | 201 |
| 614 | 20240109 | 092200 | 444996295 | 2800 | 2800 | 2800 | 2800 | 1400 |
| 615 | 20240109 | 092100 | 441076295 | 2800 | 2805 | 2805 | 2800 | 350 |
| 616 | 20240109 | 092000 | 440094550 | 2800 | 2800 | 2800 | 2795 | 2179 |
| 617 | 20240109 | 091900 | 433994750 | 2800 | 2800 | 2800 | 2795 | 2547 |
| 618 | 20240109 | 091800 | 426865965 | 2795 | 2795 | 2795 | 2795 | 2049 |
| 619 | 20240109 | 091700 | 421139010 | 2795 | 2815 | 2815 | 2790 | 24867 |
| 620 | 20240109 | 091600 | 351465865 | 2815 | 2835 | 2840 | 2815 | 9040 |
| 621 | 20240109 | 091500 | 325926840 | 2840 | 2845 | 2850 | 2835 | 6505 |
| 622 | 20240109 | 091400 | 307449475 | 2845 | 2840 | 2850 | 2840 | 7271 |
| 623 | 20240109 | 091300 | 286732075 | 2845 | 2835 | 2845 | 2835 | 7937 |
| 624 | 20240109 | 091200 | 264196370 | 2830 | 2815 | 2830 | 2810 | 2339 |
| 625 | 20240109 | 091100 | 257595830 | 2810 | 2810 | 2810 | 2800 | 2720 |
| 626 | 20240109 | 091000 | 249964180 | 2800 | 2805 | 2810 | 2800 | 4888 |
| 627 | 20240109 | 090900 | 236259150 | 2805 | 2840 | 2840 | 2805 | 2256 |
| 628 | 20240109 | 090800 | 229915550 | 2840 | 2830 | 2840 | 2815 | 5793 |
| 629 | 20240109 | 090700 | 213585525 | 2830 | 2845 | 2845 | 2830 | 6481 |
| 630 | 20240109 | 090600 | 195178555 | 2840 | 2860 | 2865 | 2840 | 7343 |
| 631 | 20240109 | 090500 | 174199535 | 2840 | 2840 | 2860 | 2830 | 8730 |
| 632 | 20240109 | 090400 | 149335995 | 2840 | 2805 | 2840 | 2805 | 5005 |
| 633 | 20240109 | 090300 | 135232615 | 2800 | 2775 | 2800 | 2775 | 6493 |
| 634 | 20240109 | 090200 | 117139665 | 2775 | 2730 | 2775 | 2730 | 8918 |
| 635 | 20240109 | 090100 | 92636910 | 2730 | 2735 | 2765 | 2725 | 11748 |
| 636 | 20240109 | 090000 | 60537085 | 2735 | 2765 | 2765 | 2730 | 21967 |