31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 3 | 20240105 | 192900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240105 | 192800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240105 | 192700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240105 | 192600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240105 | 192500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240105 | 192400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240105 | 192300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240105 | 192200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240105 | 192100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240105 | 192000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240105 | 191900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240105 | 191800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240105 | 191700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240105 | 191600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240105 | 191500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240105 | 191400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240105 | 191300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240105 | 191200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240105 | 191100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240105 | 191000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240105 | 190900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240105 | 190800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240105 | 190700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240105 | 190600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240105 | 190500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240105 | 190400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240105 | 190300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240105 | 190200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240105 | 190100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240105 | 190000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 33 | 20240105 | 185900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240105 | 185800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240105 | 185700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240105 | 185600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240105 | 185500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240105 | 185400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240105 | 185300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240105 | 185200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240105 | 185100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240105 | 185000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240105 | 184900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240105 | 184800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240105 | 184700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240105 | 184600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240105 | 184500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240105 | 184400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240105 | 184300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240105 | 184200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240105 | 184100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240105 | 184000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240105 | 183900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240105 | 183800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240105 | 183700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240105 | 183600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240105 | 183500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240105 | 183400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240105 | 183300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240105 | 183200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240105 | 183100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240105 | 183000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 63 | 20240105 | 182900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240105 | 182800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240105 | 182700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240105 | 182600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240105 | 182500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240105 | 182400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240105 | 182300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240105 | 182200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240105 | 182100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240105 | 182000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240105 | 181900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240105 | 181800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240105 | 181700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240105 | 181600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240105 | 181500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240105 | 181400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240105 | 181300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240105 | 181200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240105 | 181100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240105 | 181000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240105 | 180900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240105 | 180800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240105 | 180700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240105 | 180600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240105 | 180500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240105 | 180400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240105 | 180300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240105 | 180200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240105 | 180100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240105 | 180000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 93 | 20240105 | 175900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240105 | 175800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240105 | 175700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240105 | 175600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240105 | 175500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240105 | 175400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240105 | 175300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240105 | 175200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240105 | 175100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240105 | 175000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240105 | 174900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240105 | 174800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240105 | 174700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240105 | 174600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240105 | 174500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240105 | 174400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240105 | 174300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240105 | 174200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240105 | 174100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240105 | 174000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240105 | 173900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240105 | 173800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240105 | 173700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240105 | 173600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240105 | 173500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240105 | 173400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240105 | 173300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240105 | 173200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240105 | 173100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240105 | 173000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 123 | 20240105 | 172900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240105 | 172800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240105 | 172700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240105 | 172600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240105 | 172500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240105 | 172400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240105 | 172300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240105 | 172200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240105 | 172100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240105 | 172000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240105 | 171900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240105 | 171800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240105 | 171700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240105 | 171600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240105 | 171500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240105 | 171400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240105 | 171300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240105 | 171200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240105 | 171100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240105 | 171000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240105 | 170900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240105 | 170800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240105 | 170700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240105 | 170600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240105 | 170500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240105 | 170400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240105 | 170300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240105 | 170200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240105 | 170100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240105 | 170000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 153 | 20240105 | 165900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240105 | 165800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240105 | 165700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240105 | 165600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240105 | 165500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240105 | 165400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240105 | 165300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240105 | 165200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240105 | 165100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240105 | 165000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240105 | 164900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240105 | 164800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240105 | 164700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240105 | 164600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240105 | 164500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240105 | 164400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240105 | 164300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240105 | 164200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240105 | 164100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240105 | 164000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240105 | 163900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240105 | 163800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240105 | 163700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240105 | 163600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240105 | 163500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240105 | 163400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240105 | 163300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240105 | 163200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240105 | 163100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240105 | 163000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 183 | 20240105 | 162900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240105 | 162800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240105 | 162700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240105 | 162600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240105 | 162500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240105 | 162400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240105 | 162300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240105 | 162200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240105 | 162100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240105 | 162000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240105 | 161900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240105 | 161800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240105 | 161700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240105 | 161600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240105 | 161500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240105 | 161400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240105 | 161300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240105 | 161200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240105 | 161100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240105 | 161000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240105 | 160900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240105 | 160800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240105 | 160700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240105 | 160600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240105 | 160500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240105 | 160400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240105 | 160300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240105 | 160200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240105 | 160100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240105 | 160000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 6989 |
| 213 | 20240105 | 155900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240105 | 155800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240105 | 155700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240105 | 155600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240105 | 155500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240105 | 155400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240105 | 155300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240105 | 155200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240105 | 155100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240105 | 155000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240105 | 154900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240105 | 154800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240105 | 154700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240105 | 154600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240105 | 154500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240105 | 154400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240105 | 154300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240105 | 154200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240105 | 154100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20240105 | 154000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20240105 | 153900 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20240105 | 153800 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20240105 | 153700 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240105 | 153600 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240105 | 153500 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240105 | 153400 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20240105 | 153300 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20240105 | 153200 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20240105 | 153100 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20240105 | 153000 | 4629674445 | 3850 | 3850 | 3850 | 3850 | 13978 |
| 243 | 20240105 | 152900 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20240105 | 152800 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20240105 | 152700 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20240105 | 152600 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20240105 | 152500 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20240105 | 152400 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20240105 | 152300 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20240105 | 152200 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20240105 | 152100 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20240105 | 152000 | 4602766795 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20240105 | 151900 | 4602766795 | 3830 | 3830 | 3850 | 3830 | 5788 |
| 254 | 20240105 | 151800 | 4580571425 | 3830 | 3840 | 3850 | 3830 | 6294 |
| 255 | 20240105 | 151700 | 4556432765 | 3850 | 3840 | 3850 | 3840 | 563 |
| 256 | 20240105 | 151600 | 4554270825 | 3855 | 3850 | 3855 | 3840 | 188 |
| 257 | 20240105 | 151500 | 4553547925 | 3850 | 3855 | 3855 | 3850 | 946 |
| 258 | 20240105 | 151400 | 4549904070 | 3855 | 3850 | 3860 | 3850 | 226 |
| 259 | 20240105 | 151300 | 4549033515 | 3860 | 3845 | 3860 | 3845 | 62 |
| 260 | 20240105 | 151200 | 4548795095 | 3855 | 3855 | 3855 | 3855 | 1 |
| 261 | 20240105 | 151100 | 4548791240 | 3860 | 3855 | 3860 | 3835 | 375 |
| 262 | 20240105 | 151000 | 4547346480 | 3855 | 3850 | 3855 | 3850 | 30 |
| 263 | 20240105 | 150900 | 4547230880 | 3860 | 3860 | 3860 | 3855 | 24 |
| 264 | 20240105 | 150800 | 4547138340 | 3855 | 3850 | 3860 | 3840 | 271 |
| 265 | 20240105 | 150700 | 4546094900 | 3860 | 3860 | 3860 | 3860 | 0 |
| 266 | 20240105 | 150600 | 4546094900 | 3860 | 3850 | 3860 | 3850 | 1004 |
| 267 | 20240105 | 150500 | 4542227040 | 3830 | 3845 | 3845 | 3830 | 669 |
| 268 | 20240105 | 150400 | 4539661130 | 3845 | 3835 | 3845 | 3835 | 788 |
| 269 | 20240105 | 150300 | 4536636280 | 3835 | 3840 | 3845 | 3835 | 1115 |
| 270 | 20240105 | 150200 | 4532355805 | 3845 | 3840 | 3845 | 3840 | 242 |
| 271 | 20240105 | 150100 | 4531426515 | 3840 | 3845 | 3845 | 3840 | 170 |
| 272 | 20240105 | 150000 | 4530773665 | 3840 | 3840 | 3840 | 3840 | 106 |
| 273 | 20240105 | 145900 | 4530366625 | 3840 | 3840 | 3840 | 3840 | 2 |
| 274 | 20240105 | 145800 | 4530358945 | 3840 | 3840 | 3840 | 3840 | 175 |
| 275 | 20240105 | 145700 | 4529686945 | 3845 | 3845 | 3845 | 3845 | 8 |
| 276 | 20240105 | 145600 | 4529656185 | 3850 | 3835 | 3850 | 3835 | 145 |
| 277 | 20240105 | 145500 | 4529099720 | 3835 | 3835 | 3835 | 3835 | 230 |
| 278 | 20240105 | 145400 | 4528217670 | 3835 | 3850 | 3850 | 3835 | 6 |
| 279 | 20240105 | 145300 | 4528194585 | 3850 | 3850 | 3850 | 3850 | 21 |
| 280 | 20240105 | 145200 | 4528113735 | 3850 | 3845 | 3850 | 3845 | 6 |
| 281 | 20240105 | 145100 | 4528090660 | 3830 | 3830 | 3830 | 3830 | 2 |
| 282 | 20240105 | 145000 | 4528083000 | 3835 | 3830 | 3835 | 3830 | 902 |
| 283 | 20240105 | 144900 | 4524625080 | 3830 | 3830 | 3830 | 3830 | 81 |
| 284 | 20240105 | 144800 | 4524314850 | 3830 | 3835 | 3840 | 3830 | 3067 |
| 285 | 20240105 | 144700 | 4512567730 | 3835 | 3835 | 3835 | 3835 | 21 |
| 286 | 20240105 | 144600 | 4512487195 | 3835 | 3835 | 3835 | 3835 | 328 |
| 287 | 20240105 | 144500 | 4511229315 | 3840 | 3840 | 3840 | 3835 | 195 |
| 288 | 20240105 | 144400 | 4510480900 | 3845 | 3845 | 3845 | 3845 | 1 |
| 289 | 20240105 | 144300 | 4510477055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 290 | 20240105 | 144200 | 4510477055 | 3845 | 3845 | 3845 | 3840 | 13 |
| 291 | 20240105 | 144100 | 4510427075 | 3845 | 3840 | 3845 | 3840 | 93 |
| 292 | 20240105 | 144000 | 4510069945 | 3840 | 3840 | 3840 | 3835 | 657 |
| 293 | 20240105 | 143900 | 4507549355 | 3840 | 3835 | 3840 | 3835 | 123 |
| 294 | 20240105 | 143800 | 4507077640 | 3835 | 3840 | 3840 | 3835 | 69 |
| 295 | 20240105 | 143700 | 4506812875 | 3840 | 3840 | 3840 | 3840 | 296 |
| 296 | 20240105 | 143600 | 4505676235 | 3840 | 3840 | 3840 | 3840 | 0 |
| 297 | 20240105 | 143500 | 4505676235 | 3840 | 3840 | 3840 | 3840 | 1 |
| 298 | 20240105 | 143400 | 4505672395 | 3835 | 3835 | 3835 | 3835 | 0 |
| 299 | 20240105 | 143300 | 4505672395 | 3835 | 3835 | 3835 | 3835 | 857 |
| 300 | 20240105 | 143200 | 4502385800 | 3835 | 3835 | 3835 | 3835 | 0 |
| 301 | 20240105 | 143100 | 4502385800 | 3835 | 3830 | 3835 | 3830 | 34 |
| 302 | 20240105 | 143000 | 4502255510 | 3830 | 3830 | 3850 | 3830 | 231 |
| 303 | 20240105 | 142900 | 4501370675 | 3830 | 3830 | 3830 | 3830 | 0 |
| 304 | 20240105 | 142800 | 4501370675 | 3830 | 3835 | 3835 | 3830 | 30 |
| 305 | 20240105 | 142700 | 4501255770 | 3830 | 3825 | 3830 | 3825 | 131 |
| 306 | 20240105 | 142600 | 4500754445 | 3825 | 3850 | 3850 | 3825 | 270 |
| 307 | 20240105 | 142500 | 4499720695 | 3830 | 3835 | 3835 | 3830 | 1200 |
| 308 | 20240105 | 142400 | 4495123545 | 3835 | 3850 | 3850 | 3835 | 19 |
| 309 | 20240105 | 142300 | 4495050625 | 3830 | 3830 | 3850 | 3830 | 3570 |
| 310 | 20240105 | 142200 | 4481377505 | 3830 | 3830 | 3830 | 3830 | 500 |
| 311 | 20240105 | 142100 | 4479462505 | 3850 | 3835 | 3850 | 3830 | 3966 |
| 312 | 20240105 | 142000 | 4464267930 | 3835 | 3840 | 3840 | 3835 | 399 |
| 313 | 20240105 | 141900 | 4462737760 | 3835 | 3840 | 3840 | 3835 | 65 |
| 314 | 20240105 | 141800 | 4462488480 | 3835 | 3835 | 3835 | 3835 | 27 |
| 315 | 20240105 | 141700 | 4462384935 | 3835 | 3855 | 3870 | 3835 | 1690 |
| 316 | 20240105 | 141600 | 4455889105 | 3855 | 3865 | 3865 | 3855 | 9939 |
| 317 | 20240105 | 141500 | 4417526560 | 3870 | 3870 | 3870 | 3870 | 1059 |
| 318 | 20240105 | 141400 | 4413428230 | 3870 | 3870 | 3870 | 3870 | 0 |
| 319 | 20240105 | 141300 | 4413428230 | 3870 | 3870 | 3870 | 3870 | 0 |
| 320 | 20240105 | 141200 | 4413428230 | 3870 | 3870 | 3870 | 3870 | 392 |
| 321 | 20240105 | 141100 | 4411911190 | 3870 | 3875 | 3875 | 3870 | 146 |
| 322 | 20240105 | 141000 | 4411345525 | 3875 | 3875 | 3875 | 3875 | 0 |
| 323 | 20240105 | 140900 | 4411345525 | 3875 | 3865 | 3875 | 3865 | 540 |
| 324 | 20240105 | 140800 | 4409255975 | 3865 | 3865 | 3865 | 3865 | 0 |
| 325 | 20240105 | 140700 | 4409255975 | 3865 | 3870 | 3870 | 3865 | 151 |
| 326 | 20240105 | 140600 | 4408671610 | 3865 | 3860 | 3865 | 3860 | 201 |
| 327 | 20240105 | 140500 | 4407895745 | 3870 | 3870 | 3870 | 3870 | 1 |
| 328 | 20240105 | 140400 | 4407891875 | 3870 | 3870 | 3870 | 3870 | 0 |
| 329 | 20240105 | 140300 | 4407891875 | 3870 | 3870 | 3870 | 3870 | 25 |
| 330 | 20240105 | 140200 | 4407795125 | 3870 | 3865 | 3870 | 3865 | 253 |
| 331 | 20240105 | 140100 | 4406817275 | 3865 | 3860 | 3865 | 3860 | 774 |
| 332 | 20240105 | 140000 | 4403829630 | 3865 | 3865 | 3865 | 3865 | 0 |
| 333 | 20240105 | 135900 | 4403829630 | 3865 | 3865 | 3865 | 3865 | 258 |
| 334 | 20240105 | 135800 | 4402832460 | 3865 | 3860 | 3865 | 3860 | 306 |
| 335 | 20240105 | 135700 | 4401651290 | 3860 | 3865 | 3865 | 3860 | 415 |
| 336 | 20240105 | 135600 | 4400049355 | 3860 | 3860 | 3860 | 3855 | 954 |
| 337 | 20240105 | 135500 | 4396369795 | 3865 | 3860 | 3865 | 3860 | 8 |
| 338 | 20240105 | 135400 | 4396338910 | 3860 | 3860 | 3860 | 3860 | 129 |
| 339 | 20240105 | 135300 | 4395840970 | 3865 | 3860 | 3865 | 3860 | 345 |
| 340 | 20240105 | 135200 | 4394509265 | 3855 | 3860 | 3860 | 3855 | 3576 |
| 341 | 20240105 | 135100 | 4380716520 | 3860 | 3860 | 3860 | 3860 | 0 |
| 342 | 20240105 | 135000 | 4380716520 | 3860 | 3865 | 3865 | 3860 | 84 |
| 343 | 20240105 | 134900 | 4380391865 | 3870 | 3865 | 3870 | 3865 | 2 |
| 344 | 20240105 | 134800 | 4380384130 | 3865 | 3865 | 3870 | 3865 | 134 |
| 345 | 20240105 | 134700 | 4379866215 | 3865 | 3865 | 3865 | 3865 | 0 |
| 346 | 20240105 | 134600 | 4379866215 | 3865 | 3865 | 3865 | 3865 | 78 |
| 347 | 20240105 | 134500 | 4379564745 | 3865 | 3865 | 3865 | 3865 | 293 |
| 348 | 20240105 | 134400 | 4378432300 | 3865 | 3865 | 3865 | 3865 | 5 |
| 349 | 20240105 | 134300 | 4378412975 | 3870 | 3870 | 3870 | 3870 | 9 |
| 350 | 20240105 | 134200 | 4378378145 | 3870 | 3870 | 3870 | 3870 | 91 |
| 351 | 20240105 | 134100 | 4378025975 | 3870 | 3875 | 3875 | 3865 | 13 |
| 352 | 20240105 | 134000 | 4377975675 | 3875 | 3870 | 3875 | 3860 | 911 |
| 353 | 20240105 | 133900 | 4374454085 | 3870 | 3875 | 3875 | 3870 | 29 |
| 354 | 20240105 | 133800 | 4374341750 | 3875 | 3870 | 3875 | 3870 | 556 |
| 355 | 20240105 | 133700 | 4372189530 | 3870 | 3850 | 3870 | 3850 | 7035 |
| 356 | 20240105 | 133600 | 4345077380 | 3850 | 3845 | 3850 | 3845 | 3021 |
| 357 | 20240105 | 133500 | 4333461370 | 3845 | 3845 | 3845 | 3835 | 211 |
| 358 | 20240105 | 133400 | 4332652080 | 3835 | 3840 | 3840 | 3835 | 100 |
| 359 | 20240105 | 133300 | 4332268220 | 3845 | 3840 | 3845 | 3840 | 215 |
| 360 | 20240105 | 133200 | 4331442615 | 3840 | 3840 | 3845 | 3840 | 403 |
| 361 | 20240105 | 133100 | 4329894840 | 3840 | 3845 | 3845 | 3840 | 32 |
| 362 | 20240105 | 133000 | 4329771955 | 3845 | 3845 | 3845 | 3845 | 0 |
| 363 | 20240105 | 132900 | 4329771955 | 3845 | 3840 | 3845 | 3840 | 259 |
| 364 | 20240105 | 132800 | 4328777390 | 3840 | 3840 | 3840 | 3840 | 10 |
| 365 | 20240105 | 132700 | 4328738990 | 3845 | 3840 | 3845 | 3825 | 9120 |
| 366 | 20240105 | 132600 | 4293808825 | 3835 | 3840 | 3840 | 3835 | 53 |
| 367 | 20240105 | 132500 | 4293605565 | 3835 | 3820 | 3835 | 3820 | 517 |
| 368 | 20240105 | 132400 | 4291624370 | 3815 | 3830 | 3830 | 3815 | 3541 |
| 369 | 20240105 | 132300 | 4278093205 | 3840 | 3835 | 3840 | 3835 | 881 |
| 370 | 20240105 | 132200 | 4274710465 | 3830 | 3830 | 3835 | 3825 | 300 |
| 371 | 20240105 | 132100 | 4273561440 | 3835 | 3835 | 3840 | 3825 | 5712 |
| 372 | 20240105 | 132000 | 4251684915 | 3840 | 3845 | 3845 | 3840 | 1305 |
| 373 | 20240105 | 131900 | 4246673665 | 3845 | 3845 | 3845 | 3840 | 221 |
| 374 | 20240105 | 131800 | 4245824770 | 3845 | 3840 | 3845 | 3835 | 1297 |
| 375 | 20240105 | 131700 | 4240845515 | 3840 | 3845 | 3845 | 3840 | 1052 |
| 376 | 20240105 | 131600 | 4236805735 | 3850 | 3845 | 3850 | 3845 | 504 |
| 377 | 20240105 | 131500 | 4234867440 | 3850 | 3850 | 3855 | 3850 | 4863 |
| 378 | 20240105 | 131400 | 4216144885 | 3855 | 3855 | 3855 | 3855 | 875 |
| 379 | 20240105 | 131300 | 4212771760 | 3865 | 3865 | 3865 | 3865 | 1 |
| 380 | 20240105 | 131200 | 4212767895 | 3865 | 3865 | 3865 | 3865 | 0 |
| 381 | 20240105 | 131100 | 4212767895 | 3865 | 3855 | 3865 | 3855 | 51 |
| 382 | 20240105 | 131000 | 4212571280 | 3855 | 3855 | 3855 | 3855 | 404 |
| 383 | 20240105 | 130900 | 4211013860 | 3855 | 3855 | 3865 | 3850 | 157 |
| 384 | 20240105 | 130800 | 4210408665 | 3850 | 3855 | 3855 | 3850 | 5741 |
| 385 | 20240105 | 130700 | 4188280185 | 3855 | 3855 | 3865 | 3855 | 592 |
| 386 | 20240105 | 130600 | 4185997755 | 3860 | 3860 | 3860 | 3860 | 1655 |
| 387 | 20240105 | 130500 | 4179609455 | 3860 | 3870 | 3870 | 3860 | 3191 |
| 388 | 20240105 | 130400 | 4167292185 | 3860 | 3860 | 3860 | 3860 | 0 |
| 389 | 20240105 | 130300 | 4167292185 | 3860 | 3870 | 3870 | 3860 | 539 |
| 390 | 20240105 | 130200 | 4165210435 | 3870 | 3870 | 3870 | 3870 | 0 |
| 391 | 20240105 | 130100 | 4165210435 | 3870 | 3870 | 3870 | 3870 | 1 |
| 392 | 20240105 | 130000 | 4165206565 | 3860 | 3860 | 3860 | 3860 | 579 |
| 393 | 20240105 | 125900 | 4162971625 | 3870 | 3870 | 3870 | 3870 | 19 |
| 394 | 20240105 | 125800 | 4162898095 | 3860 | 3865 | 3865 | 3860 | 657 |
| 395 | 20240105 | 125700 | 4160359590 | 3870 | 3870 | 3870 | 3870 | 1 |
| 396 | 20240105 | 125600 | 4160355720 | 3865 | 3875 | 3875 | 3865 | 4641 |
| 397 | 20240105 | 125500 | 4142408255 | 3870 | 3875 | 3880 | 3870 | 2486 |
| 398 | 20240105 | 125400 | 4132784450 | 3875 | 3875 | 3875 | 3875 | 237 |
| 399 | 20240105 | 125300 | 4131866075 | 3875 | 3875 | 3875 | 3875 | 134 |
| 400 | 20240105 | 125200 | 4131346825 | 3875 | 3880 | 3880 | 3875 | 5 |
| 401 | 20240105 | 125100 | 4131327445 | 3880 | 3875 | 3880 | 3875 | 2 |
| 402 | 20240105 | 125000 | 4131319690 | 3880 | 3880 | 3880 | 3880 | 0 |
| 403 | 20240105 | 124900 | 4131319690 | 3880 | 3880 | 3880 | 3880 | 56 |
| 404 | 20240105 | 124800 | 4131102410 | 3880 | 3880 | 3880 | 3880 | 1 |
| 405 | 20240105 | 124700 | 4131098530 | 3875 | 3875 | 3875 | 3875 | 1128 |
| 406 | 20240105 | 124600 | 4126727530 | 3875 | 3875 | 3875 | 3875 | 60 |
| 407 | 20240105 | 124500 | 4126495030 | 3875 | 3875 | 3875 | 3875 | 1 |
| 408 | 20240105 | 124400 | 4126491155 | 3870 | 3870 | 3870 | 3870 | 103 |
| 409 | 20240105 | 124300 | 4126092545 | 3870 | 3870 | 3870 | 3870 | 487 |
| 410 | 20240105 | 124200 | 4124207855 | 3870 | 3865 | 3870 | 3865 | 989 |
| 411 | 20240105 | 124100 | 4120381550 | 3870 | 3870 | 3870 | 3870 | 0 |
| 412 | 20240105 | 124000 | 4120381550 | 3870 | 3870 | 3870 | 3870 | 5 |
| 413 | 20240105 | 123900 | 4120362200 | 3870 | 3870 | 3870 | 3870 | 3 |
| 414 | 20240105 | 123800 | 4120350590 | 3865 | 3865 | 3865 | 3865 | 52 |
| 415 | 20240105 | 123700 | 4120149610 | 3865 | 3865 | 3865 | 3865 | 789 |
| 416 | 20240105 | 123600 | 4117100125 | 3865 | 3870 | 3870 | 3865 | 251 |
| 417 | 20240105 | 123500 | 4116129335 | 3870 | 3870 | 3870 | 3870 | 1 |
| 418 | 20240105 | 123400 | 4116125465 | 3870 | 3870 | 3870 | 3870 | 0 |
| 419 | 20240105 | 123300 | 4116125465 | 3870 | 3870 | 3870 | 3870 | 76 |
| 420 | 20240105 | 123200 | 4115831345 | 3870 | 3870 | 3870 | 3870 | 38 |
| 421 | 20240105 | 123100 | 4115684285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 422 | 20240105 | 123000 | 4115684285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 423 | 20240105 | 122900 | 4115684285 | 3880 | 3875 | 3880 | 3875 | 71 |
| 424 | 20240105 | 122800 | 4115409125 | 3875 | 3875 | 3875 | 3875 | 0 |
| 425 | 20240105 | 122700 | 4115409125 | 3875 | 3870 | 3880 | 3870 | 82 |
| 426 | 20240105 | 122600 | 4115091770 | 3865 | 3870 | 3870 | 3865 | 650 |
| 427 | 20240105 | 122500 | 4112579270 | 3880 | 3880 | 3880 | 3880 | 0 |
| 428 | 20240105 | 122400 | 4112579270 | 3880 | 3880 | 3880 | 3880 | 0 |
| 429 | 20240105 | 122300 | 4112579270 | 3880 | 3880 | 3880 | 3880 | 0 |
| 430 | 20240105 | 122200 | 4112579270 | 3880 | 3880 | 3880 | 3880 | 1 |
| 431 | 20240105 | 122100 | 4112575390 | 3880 | 3880 | 3880 | 3880 | 408 |
| 432 | 20240105 | 122000 | 4110992350 | 3880 | 3870 | 3880 | 3865 | 1457 |
| 433 | 20240105 | 121900 | 4105360025 | 3870 | 3870 | 3870 | 3870 | 881 |
| 434 | 20240105 | 121800 | 4101950555 | 3870 | 3870 | 3870 | 3870 | 1 |
| 435 | 20240105 | 121700 | 4101946685 | 3865 | 3865 | 3865 | 3865 | 0 |
| 436 | 20240105 | 121600 | 4101946685 | 3865 | 3865 | 3865 | 3865 | 0 |
| 437 | 20240105 | 121500 | 4101946685 | 3865 | 3865 | 3865 | 3865 | 198 |
| 438 | 20240105 | 121400 | 4101181415 | 3865 | 3865 | 3865 | 3865 | 511 |
| 439 | 20240105 | 121300 | 4099206400 | 3870 | 3865 | 3870 | 3865 | 848 |
| 440 | 20240105 | 121200 | 4095925660 | 3870 | 3870 | 3870 | 3870 | 0 |
| 441 | 20240105 | 121100 | 4095925660 | 3870 | 3870 | 3870 | 3870 | 200 |
| 442 | 20240105 | 121000 | 4095151660 | 3860 | 3870 | 3870 | 3860 | 730 |
| 443 | 20240105 | 120900 | 4092329215 | 3865 | 3865 | 3865 | 3865 | 3455 |
| 444 | 20240105 | 120800 | 4078975640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 445 | 20240105 | 120700 | 4078975640 | 3870 | 3870 | 3870 | 3870 | 3 |
| 446 | 20240105 | 120600 | 4078964030 | 3870 | 3870 | 3870 | 3870 | 0 |
| 447 | 20240105 | 120500 | 4078964030 | 3870 | 3870 | 3870 | 3870 | 0 |
| 448 | 20240105 | 120400 | 4078964030 | 3870 | 3870 | 3870 | 3870 | 0 |
| 449 | 20240105 | 120300 | 4078964030 | 3870 | 3870 | 3870 | 3870 | 630 |
| 450 | 20240105 | 120200 | 4076525930 | 3870 | 3870 | 3870 | 3870 | 0 |
| 451 | 20240105 | 120100 | 4076525930 | 3870 | 3870 | 3870 | 3870 | 224 |
| 452 | 20240105 | 120000 | 4075659050 | 3870 | 3865 | 3870 | 3865 | 509 |
| 453 | 20240105 | 115900 | 4073689285 | 3865 | 3870 | 3870 | 3865 | 3 |
| 454 | 20240105 | 115800 | 4073677680 | 3870 | 3865 | 3870 | 3860 | 838 |
| 455 | 20240105 | 115700 | 4070439055 | 3860 | 3860 | 3860 | 3860 | 672 |
| 456 | 20240105 | 115600 | 4067845135 | 3860 | 3865 | 3865 | 3860 | 1812 |
| 457 | 20240105 | 115500 | 4060841765 | 3865 | 3865 | 3865 | 3865 | 3739 |
| 458 | 20240105 | 115400 | 4046390530 | 3870 | 3870 | 3870 | 3870 | 1697 |
| 459 | 20240105 | 115300 | 4039823140 | 3870 | 3870 | 3870 | 3870 | 66 |
| 460 | 20240105 | 115200 | 4039567720 | 3870 | 3870 | 3870 | 3870 | 285 |
| 461 | 20240105 | 115100 | 4038464770 | 3875 | 3875 | 3875 | 3875 | 0 |
| 462 | 20240105 | 115000 | 4038464770 | 3875 | 3875 | 3875 | 3875 | 0 |
| 463 | 20240105 | 114900 | 4038464770 | 3875 | 3875 | 3875 | 3870 | 9 |
| 464 | 20240105 | 114800 | 4038429915 | 3870 | 3875 | 3875 | 3870 | 528 |
| 465 | 20240105 | 114700 | 4036384415 | 3870 | 3870 | 3870 | 3870 | 0 |
| 466 | 20240105 | 114600 | 4036384415 | 3870 | 3870 | 3870 | 3870 | 500 |
| 467 | 20240105 | 114500 | 4034449415 | 3870 | 3870 | 3875 | 3870 | 259 |
| 468 | 20240105 | 114400 | 4033446960 | 3870 | 3870 | 3870 | 3870 | 900 |
| 469 | 20240105 | 114300 | 4029963960 | 3870 | 3870 | 3870 | 3870 | 2 |
| 470 | 20240105 | 114200 | 4029956220 | 3870 | 3870 | 3875 | 3870 | 149 |
| 471 | 20240105 | 114100 | 4029379585 | 3875 | 3875 | 3875 | 3870 | 67 |
| 472 | 20240105 | 114000 | 4029120215 | 3875 | 3870 | 3875 | 3870 | 27 |
| 473 | 20240105 | 113900 | 4029015665 | 3870 | 3870 | 3870 | 3870 | 432 |
| 474 | 20240105 | 113800 | 4027343825 | 3875 | 3875 | 3875 | 3875 | 10 |
| 475 | 20240105 | 113700 | 4027305075 | 3870 | 3870 | 3870 | 3870 | 52 |
| 476 | 20240105 | 113600 | 4027103835 | 3875 | 3870 | 3875 | 3870 | 932 |
| 477 | 20240105 | 113500 | 4023496495 | 3870 | 3890 | 3890 | 3870 | 2511 |
| 478 | 20240105 | 113400 | 4013775885 | 3890 | 3885 | 3890 | 3885 | 597 |
| 479 | 20240105 | 113300 | 4011456015 | 3875 | 3875 | 3875 | 3875 | 11 |
| 480 | 20240105 | 113200 | 4011413390 | 3875 | 3875 | 3875 | 3875 | 0 |
| 481 | 20240105 | 113100 | 4011413390 | 3875 | 3890 | 3890 | 3875 | 249 |
| 482 | 20240105 | 113000 | 4010446115 | 3890 | 3870 | 3890 | 3870 | 1284 |
| 483 | 20240105 | 112900 | 4005459485 | 3875 | 3870 | 3875 | 3870 | 459 |
| 484 | 20240105 | 112800 | 4003683035 | 3880 | 3880 | 3880 | 3875 | 3043 |
| 485 | 20240105 | 112700 | 3991890095 | 3880 | 3880 | 3880 | 3880 | 2653 |
| 486 | 20240105 | 112600 | 3981596455 | 3880 | 3885 | 3885 | 3880 | 782 |
| 487 | 20240105 | 112500 | 3978561395 | 3885 | 3890 | 3890 | 3885 | 17 |
| 488 | 20240105 | 112400 | 3978495320 | 3890 | 3885 | 3890 | 3885 | 62 |
| 489 | 20240105 | 112300 | 3978254400 | 3885 | 3890 | 3890 | 3885 | 7 |
| 490 | 20240105 | 112200 | 3978227175 | 3880 | 3880 | 3880 | 3880 | 86 |
| 491 | 20240105 | 112100 | 3977893495 | 3890 | 3880 | 3890 | 3880 | 853 |
| 492 | 20240105 | 112000 | 3974575435 | 3880 | 3885 | 3885 | 3880 | 256 |
| 493 | 20240105 | 111900 | 3973582135 | 3890 | 3890 | 3890 | 3885 | 1553 |
| 494 | 20240105 | 111800 | 3967548520 | 3895 | 3900 | 3900 | 3895 | 70 |
| 495 | 20240105 | 111700 | 3967275525 | 3900 | 3900 | 3900 | 3900 | 88 |
| 496 | 20240105 | 111600 | 3966932325 | 3900 | 3890 | 3900 | 3890 | 783 |
| 497 | 20240105 | 111500 | 3963882930 | 3890 | 3890 | 3890 | 3890 | 781 |
| 498 | 20240105 | 111400 | 3960844840 | 3885 | 3885 | 3885 | 3885 | 324 |
| 499 | 20240105 | 111300 | 3959586100 | 3880 | 3880 | 3880 | 3880 | 20 |
| 500 | 20240105 | 111200 | 3959508500 | 3885 | 3885 | 3885 | 3885 | 10 |
| 501 | 20240105 | 111100 | 3959469650 | 3885 | 3890 | 3890 | 3885 | 683 |
| 502 | 20240105 | 111000 | 3956816110 | 3885 | 3885 | 3890 | 3885 | 292 |
| 503 | 20240105 | 110900 | 3955680245 | 3885 | 3890 | 3890 | 3885 | 8 |
| 504 | 20240105 | 110800 | 3955649160 | 3880 | 3885 | 3885 | 3880 | 1001 |
| 505 | 20240105 | 110700 | 3951760280 | 3880 | 3880 | 3880 | 3880 | 973 |
| 506 | 20240105 | 110600 | 3947985040 | 3880 | 3880 | 3880 | 3880 | 53 |
| 507 | 20240105 | 110500 | 3947779400 | 3890 | 3890 | 3890 | 3890 | 302 |
| 508 | 20240105 | 110400 | 3946604620 | 3880 | 3880 | 3880 | 3880 | 511 |
| 509 | 20240105 | 110300 | 3944621940 | 3890 | 3885 | 3890 | 3875 | 3229 |
| 510 | 20240105 | 110200 | 3932080435 | 3885 | 3885 | 3890 | 3885 | 1776 |
| 511 | 20240105 | 110100 | 3925177400 | 3885 | 3885 | 3885 | 3880 | 88 |
| 512 | 20240105 | 110000 | 3924835540 | 3885 | 3880 | 3885 | 3875 | 1001 |
| 513 | 20240105 | 105900 | 3920956415 | 3880 | 3880 | 3880 | 3880 | 100 |
| 514 | 20240105 | 105800 | 3920568415 | 3880 | 3880 | 3880 | 3880 | 82 |
| 515 | 20240105 | 105700 | 3920250255 | 3880 | 3880 | 3880 | 3880 | 200 |
| 516 | 20240105 | 105600 | 3919474255 | 3880 | 3880 | 3880 | 3880 | 12 |
| 517 | 20240105 | 105500 | 3919427695 | 3880 | 3880 | 3880 | 3880 | 140 |
| 518 | 20240105 | 105400 | 3918884495 | 3880 | 3875 | 3885 | 3870 | 623 |
| 519 | 20240105 | 105300 | 3916473420 | 3880 | 3875 | 3880 | 3870 | 530 |
| 520 | 20240105 | 105200 | 3914419730 | 3875 | 3870 | 3875 | 3870 | 958 |
| 521 | 20240105 | 105100 | 3910709810 | 3875 | 3875 | 3875 | 3875 | 512 |
| 522 | 20240105 | 105000 | 3908725810 | 3870 | 3875 | 3875 | 3870 | 52 |
| 523 | 20240105 | 104900 | 3908524560 | 3870 | 3870 | 3875 | 3870 | 249 |
| 524 | 20240105 | 104800 | 3907560885 | 3870 | 3875 | 3875 | 3870 | 389 |
| 525 | 20240105 | 104700 | 3906053545 | 3875 | 3880 | 3880 | 3875 | 700 |
| 526 | 20240105 | 104600 | 3903339720 | 3880 | 3885 | 3885 | 3880 | 560 |
| 527 | 20240105 | 104500 | 3901165615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 528 | 20240105 | 104400 | 3901165615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 529 | 20240105 | 104300 | 3901165615 | 3880 | 3875 | 3880 | 3875 | 1041 |
| 530 | 20240105 | 104200 | 3897126560 | 3875 | 3875 | 3875 | 3875 | 604 |
| 531 | 20240105 | 104100 | 3894786060 | 3875 | 3880 | 3880 | 3875 | 1149 |
| 532 | 20240105 | 104000 | 3890333635 | 3875 | 3875 | 3875 | 3875 | 0 |
| 533 | 20240105 | 103900 | 3890333635 | 3875 | 3880 | 3880 | 3875 | 7 |
| 534 | 20240105 | 103800 | 3890306480 | 3875 | 3875 | 3875 | 3875 | 324 |
| 535 | 20240105 | 103700 | 3889050980 | 3875 | 3880 | 3880 | 3875 | 1766 |
| 536 | 20240105 | 103600 | 3882199275 | 3880 | 3870 | 3880 | 3870 | 1283 |
| 537 | 20240105 | 103500 | 3877226710 | 3870 | 3870 | 3870 | 3870 | 1 |
| 538 | 20240105 | 103400 | 3877222840 | 3870 | 3870 | 3870 | 3870 | 1598 |
| 539 | 20240105 | 103300 | 3871038580 | 3870 | 3870 | 3870 | 3870 | 175 |
| 540 | 20240105 | 103200 | 3870361330 | 3875 | 3870 | 3875 | 3865 | 339 |
| 541 | 20240105 | 103100 | 3869047915 | 3870 | 3870 | 3875 | 3870 | 478 |
| 542 | 20240105 | 103000 | 3867198050 | 3870 | 3870 | 3870 | 3870 | 278 |
| 543 | 20240105 | 102900 | 3866122190 | 3875 | 3870 | 3875 | 3865 | 1352 |
| 544 | 20240105 | 102800 | 3860893770 | 3865 | 3875 | 3875 | 3865 | 4317 |
| 545 | 20240105 | 102700 | 3844192380 | 3870 | 3875 | 3880 | 3870 | 2419 |
| 546 | 20240105 | 102600 | 3834829950 | 3875 | 3880 | 3880 | 3875 | 3349 |
| 547 | 20240105 | 102500 | 3821851920 | 3885 | 3880 | 3885 | 3880 | 214 |
| 548 | 20240105 | 102400 | 3821021220 | 3875 | 3875 | 3875 | 3875 | 30 |
| 549 | 20240105 | 102300 | 3820904970 | 3870 | 3885 | 3885 | 3870 | 5902 |
| 550 | 20240105 | 102200 | 3798028310 | 3875 | 3880 | 3880 | 3875 | 1603 |
| 551 | 20240105 | 102100 | 3791813570 | 3885 | 3885 | 3885 | 3875 | 2755 |
| 552 | 20240105 | 102000 | 3781119945 | 3880 | 3885 | 3885 | 3880 | 600 |
| 553 | 20240105 | 101900 | 3778789055 | 3880 | 3875 | 3880 | 3870 | 3241 |
| 554 | 20240105 | 101800 | 3766241935 | 3870 | 3875 | 3875 | 3870 | 556 |
| 555 | 20240105 | 101700 | 3764089430 | 3875 | 3875 | 3875 | 3875 | 1371 |
| 556 | 20240105 | 101600 | 3758776805 | 3885 | 3875 | 3885 | 3870 | 3655 |
| 557 | 20240105 | 101500 | 3744601110 | 3875 | 3875 | 3880 | 3875 | 790 |
| 558 | 20240105 | 101400 | 3741539275 | 3875 | 3875 | 3875 | 3875 | 140 |
| 559 | 20240105 | 101300 | 3740996775 | 3870 | 3870 | 3880 | 3870 | 644 |
| 560 | 20240105 | 101200 | 3738504335 | 3870 | 3870 | 3880 | 3870 | 721 |
| 561 | 20240105 | 101100 | 3735714035 | 3870 | 3875 | 3875 | 3870 | 9425 |
| 562 | 20240105 | 101000 | 3699220305 | 3875 | 3875 | 3880 | 3875 | 2658 |
| 563 | 20240105 | 100900 | 3688920545 | 3875 | 3875 | 3875 | 3875 | 1628 |
| 564 | 20240105 | 100800 | 3682612045 | 3880 | 3880 | 3880 | 3875 | 1473 |
| 565 | 20240105 | 100700 | 3676899775 | 3880 | 3885 | 3885 | 3880 | 5100 |
| 566 | 20240105 | 100600 | 3657109590 | 3885 | 3885 | 3885 | 3885 | 522 |
| 567 | 20240105 | 100500 | 3655081620 | 3885 | 3880 | 3885 | 3880 | 3876 |
| 568 | 20240105 | 100400 | 3640036365 | 3880 | 3880 | 3885 | 3880 | 421 |
| 569 | 20240105 | 100300 | 3638402855 | 3880 | 3880 | 3885 | 3875 | 2599 |
| 570 | 20240105 | 100200 | 3628315555 | 3880 | 3895 | 3900 | 3880 | 6517 |
| 571 | 20240105 | 100100 | 3602982965 | 3890 | 3900 | 3900 | 3890 | 577 |
| 572 | 20240105 | 100000 | 3600736600 | 3900 | 3895 | 3900 | 3885 | 3406 |
| 573 | 20240105 | 095900 | 3587487790 | 3890 | 3885 | 3895 | 3885 | 1967 |
| 574 | 20240105 | 095800 | 3579841695 | 3885 | 3875 | 3890 | 3875 | 2459 |
| 575 | 20240105 | 095700 | 3570301515 | 3880 | 3880 | 3885 | 3875 | 5485 |
| 576 | 20240105 | 095600 | 3549042400 | 3875 | 3895 | 3895 | 3875 | 13000 |
| 577 | 20240105 | 095500 | 3498592120 | 3895 | 3895 | 3895 | 3890 | 1783 |
| 578 | 20240105 | 095400 | 3491653795 | 3890 | 3885 | 3895 | 3885 | 3595 |
| 579 | 20240105 | 095300 | 3477679890 | 3885 | 3885 | 3890 | 3880 | 3370 |
| 580 | 20240105 | 095200 | 3464591290 | 3890 | 3875 | 3890 | 3870 | 4859 |
| 581 | 20240105 | 095100 | 3445742930 | 3880 | 3865 | 3880 | 3865 | 8116 |
| 582 | 20240105 | 095000 | 3414299895 | 3865 | 3885 | 3895 | 3865 | 17572 |
| 583 | 20240105 | 094900 | 3346199985 | 3885 | 3895 | 3900 | 3880 | 14274 |
| 584 | 20240105 | 094800 | 3290672675 | 3895 | 3930 | 3930 | 3875 | 46821 |
| 585 | 20240105 | 094700 | 3108296725 | 3930 | 3920 | 3940 | 3910 | 26856 |
| 586 | 20240105 | 094600 | 3003051685 | 3920 | 3935 | 3985 | 3915 | 60790 |
| 587 | 20240105 | 094500 | 2763590595 | 3935 | 4065 | 4100 | 3935 | 184708 |
| 588 | 20240105 | 094400 | 2024830700 | 4055 | 4040 | 4115 | 4010 | 190002 |
| 589 | 20240105 | 094300 | 1252543770 | 4155 | 4155 | 4155 | 4155 | 0 |
| 590 | 20240105 | 094200 | 1252543770 | 4155 | 3965 | 4155 | 3950 | 123991 |
| 591 | 20240105 | 094100 | 746584430 | 3965 | 3875 | 3965 | 3875 | 27917 |
| 592 | 20240105 | 094000 | 636918280 | 3875 | 3900 | 3900 | 3875 | 2083 |
| 593 | 20240105 | 093900 | 628835350 | 3890 | 3900 | 3900 | 3890 | 989 |
| 594 | 20240105 | 093800 | 624978530 | 3900 | 3895 | 3900 | 3895 | 965 |
| 595 | 20240105 | 093700 | 621216315 | 3895 | 3870 | 3895 | 3865 | 1549 |
| 596 | 20240105 | 093600 | 615194940 | 3865 | 3875 | 3880 | 3865 | 1192 |
| 597 | 20240105 | 093500 | 610580800 | 3860 | 3890 | 3895 | 3850 | 6847 |
| 598 | 20240105 | 093400 | 584095690 | 3880 | 3895 | 3895 | 3880 | 1899 |
| 599 | 20240105 | 093300 | 576711390 | 3895 | 3910 | 3910 | 3895 | 1968 |
| 600 | 20240105 | 093200 | 569036120 | 3915 | 3920 | 3920 | 3905 | 3027 |
| 601 | 20240105 | 093100 | 557179985 | 3920 | 3915 | 3925 | 3900 | 6463 |
| 602 | 20240105 | 093000 | 531855250 | 3920 | 3905 | 3920 | 3895 | 5734 |
| 603 | 20240105 | 092900 | 509429055 | 3895 | 3900 | 3905 | 3895 | 6298 |
| 604 | 20240105 | 092800 | 484864225 | 3905 | 3905 | 3905 | 3895 | 5538 |
| 605 | 20240105 | 092700 | 463267730 | 3905 | 3905 | 3910 | 3895 | 2244 |
| 606 | 20240105 | 092600 | 454502245 | 3910 | 3890 | 3915 | 3885 | 8987 |
| 607 | 20240105 | 092500 | 419439155 | 3890 | 3870 | 3890 | 3870 | 1458 |
| 608 | 20240105 | 092400 | 413778655 | 3890 | 3880 | 3890 | 3875 | 2598 |
| 609 | 20240105 | 092300 | 403693655 | 3880 | 3880 | 3890 | 3880 | 578 |
| 610 | 20240105 | 092200 | 401450255 | 3885 | 3870 | 3900 | 3870 | 4559 |
| 611 | 20240105 | 092100 | 383714770 | 3865 | 3850 | 3865 | 3850 | 818 |
| 612 | 20240105 | 092000 | 380553635 | 3850 | 3850 | 3855 | 3850 | 479 |
| 613 | 20240105 | 091900 | 378708470 | 3855 | 3865 | 3870 | 3850 | 2875 |
| 614 | 20240105 | 091800 | 367618030 | 3875 | 3875 | 3875 | 3870 | 2858 |
| 615 | 20240105 | 091700 | 356549270 | 3885 | 3875 | 3890 | 3875 | 3166 |
| 616 | 20240105 | 091600 | 344259130 | 3890 | 3880 | 3900 | 3880 | 6664 |
| 617 | 20240105 | 091500 | 318301695 | 3890 | 3880 | 3890 | 3870 | 3349 |
| 618 | 20240105 | 091400 | 305297820 | 3880 | 3875 | 3880 | 3865 | 2616 |
| 619 | 20240105 | 091300 | 295152855 | 3875 | 3870 | 3875 | 3870 | 237 |
| 620 | 20240105 | 091200 | 294235660 | 3865 | 3870 | 3875 | 3855 | 8087 |
| 621 | 20240105 | 091100 | 262994315 | 3875 | 3865 | 3885 | 3865 | 1083 |
| 622 | 20240105 | 091000 | 258795430 | 3865 | 3875 | 3880 | 3865 | 7007 |
| 623 | 20240105 | 090900 | 231663730 | 3875 | 3895 | 3895 | 3860 | 11734 |
| 624 | 20240105 | 090800 | 186288420 | 3900 | 3840 | 3910 | 3840 | 20599 |
| 625 | 20240105 | 090700 | 106425540 | 3845 | 3835 | 3850 | 3835 | 5626 |
| 626 | 20240105 | 090600 | 84789735 | 3830 | 3835 | 3835 | 3825 | 1539 |
| 627 | 20240105 | 090500 | 78895360 | 3825 | 3815 | 3840 | 3795 | 7493 |
| 628 | 20240105 | 090400 | 50274100 | 3810 | 3810 | 3810 | 3800 | 880 |
| 629 | 20240105 | 090300 | 46925300 | 3800 | 3800 | 3810 | 3800 | 5092 |
| 630 | 20240105 | 090200 | 27551340 | 3805 | 3805 | 3810 | 3800 | 1415 |
| 631 | 20240105 | 090100 | 22163965 | 3800 | 3810 | 3810 | 3785 | 2865 |
| 632 | 20240105 | 090000 | 11282375 | 3810 | 3780 | 3810 | 3780 | 2979 |