29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 3 | 20240103 | 185400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 4 | 20240103 | 185300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 5 | 20240103 | 185200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 6 | 20240103 | 185100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 7 | 20240103 | 185000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 8 | 20240103 | 184900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 9 | 20240103 | 184800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 10 | 20240103 | 184700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 11 | 20240103 | 184600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 12 | 20240103 | 184500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 13 | 20240103 | 184400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 14 | 20240103 | 184300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 15 | 20240103 | 184200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 16 | 20240103 | 184100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 17 | 20240103 | 184000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 18 | 20240103 | 183900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 19 | 20240103 | 183800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 20 | 20240103 | 183700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 21 | 20240103 | 183600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 22 | 20240103 | 183500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 23 | 20240103 | 183400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 24 | 20240103 | 183300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 25 | 20240103 | 183200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 26 | 20240103 | 183100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 27 | 20240103 | 183000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 28 | 20240103 | 182900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 29 | 20240103 | 182800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 30 | 20240103 | 182700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 31 | 20240103 | 182600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 32 | 20240103 | 182500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 33 | 20240103 | 182400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 34 | 20240103 | 182300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 35 | 20240103 | 182200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 36 | 20240103 | 182100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 37 | 20240103 | 182000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 38 | 20240103 | 181900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 39 | 20240103 | 181800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 40 | 20240103 | 181700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 41 | 20240103 | 181600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 42 | 20240103 | 181500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 43 | 20240103 | 181400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 44 | 20240103 | 181300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 45 | 20240103 | 181200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 46 | 20240103 | 181100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 47 | 20240103 | 181000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 48 | 20240103 | 180900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 49 | 20240103 | 180800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 50 | 20240103 | 180700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 51 | 20240103 | 180600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 52 | 20240103 | 180500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 53 | 20240103 | 180400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 54 | 20240103 | 180300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 55 | 20240103 | 180200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 56 | 20240103 | 180100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 57 | 20240103 | 180000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 58 | 20240103 | 175900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 59 | 20240103 | 175800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 60 | 20240103 | 175700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 61 | 20240103 | 175600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 62 | 20240103 | 175500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 63 | 20240103 | 175400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 64 | 20240103 | 175300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 65 | 20240103 | 175200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 66 | 20240103 | 175100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 67 | 20240103 | 175000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 68 | 20240103 | 174900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 69 | 20240103 | 174800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 70 | 20240103 | 174700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 71 | 20240103 | 174600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 72 | 20240103 | 174500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 73 | 20240103 | 174400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 74 | 20240103 | 174300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 75 | 20240103 | 174200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 76 | 20240103 | 174100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 77 | 20240103 | 174000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 78 | 20240103 | 173900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 79 | 20240103 | 173800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 80 | 20240103 | 173700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 81 | 20240103 | 173600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 82 | 20240103 | 173500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 83 | 20240103 | 173400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 84 | 20240103 | 173300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 85 | 20240103 | 173200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 86 | 20240103 | 173100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 87 | 20240103 | 173000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 88 | 20240103 | 172900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 89 | 20240103 | 172800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 90 | 20240103 | 172700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 91 | 20240103 | 172600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 92 | 20240103 | 172500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 93 | 20240103 | 172400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 94 | 20240103 | 172300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 95 | 20240103 | 172200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 96 | 20240103 | 172100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 97 | 20240103 | 172000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 98 | 20240103 | 171900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 99 | 20240103 | 171800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 100 | 20240103 | 171700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 101 | 20240103 | 171600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 102 | 20240103 | 171500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 103 | 20240103 | 171400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 104 | 20240103 | 171300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 105 | 20240103 | 171200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 106 | 20240103 | 171100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 107 | 20240103 | 171000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 108 | 20240103 | 170900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 109 | 20240103 | 170800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 110 | 20240103 | 170700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 111 | 20240103 | 170600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 112 | 20240103 | 170500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 113 | 20240103 | 170400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 114 | 20240103 | 170300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 115 | 20240103 | 170200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 116 | 20240103 | 170100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 117 | 20240103 | 170000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 118 | 20240103 | 165900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 119 | 20240103 | 165800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 120 | 20240103 | 165700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 121 | 20240103 | 165600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 122 | 20240103 | 165500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 123 | 20240103 | 165400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 124 | 20240103 | 165300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 125 | 20240103 | 165200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 126 | 20240103 | 165100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 127 | 20240103 | 165000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 128 | 20240103 | 164900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 129 | 20240103 | 164800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 130 | 20240103 | 164700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 131 | 20240103 | 164600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 132 | 20240103 | 164500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 133 | 20240103 | 164400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 134 | 20240103 | 164300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 135 | 20240103 | 164200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 136 | 20240103 | 164100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 137 | 20240103 | 164000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 138 | 20240103 | 163900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 139 | 20240103 | 163800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 140 | 20240103 | 163700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 141 | 20240103 | 163600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 142 | 20240103 | 163500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 143 | 20240103 | 163400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 144 | 20240103 | 163300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 145 | 20240103 | 163200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 146 | 20240103 | 163100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 147 | 20240103 | 163000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 148 | 20240103 | 162900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 149 | 20240103 | 162800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 150 | 20240103 | 162700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 151 | 20240103 | 162600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 152 | 20240103 | 162500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 153 | 20240103 | 162400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 154 | 20240103 | 162300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 155 | 20240103 | 162200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 156 | 20240103 | 162100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 157 | 20240103 | 162000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 158 | 20240103 | 161900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 159 | 20240103 | 161800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 160 | 20240103 | 161700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 161 | 20240103 | 161600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 162 | 20240103 | 161500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 163 | 20240103 | 161400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 164 | 20240103 | 161300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 165 | 20240103 | 161200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 166 | 20240103 | 161100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 167 | 20240103 | 161000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 168 | 20240103 | 160900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 169 | 20240103 | 160800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 170 | 20240103 | 160700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 171 | 20240103 | 160600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 172 | 20240103 | 160500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 173 | 20240103 | 160400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 174 | 20240103 | 160300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 175 | 20240103 | 160200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 176 | 20240103 | 160100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 177 | 20240103 | 160000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 178 | 20240103 | 155900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 179 | 20240103 | 155800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 180 | 20240103 | 155700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 181 | 20240103 | 155600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 182 | 20240103 | 155500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 183 | 20240103 | 155400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 184 | 20240103 | 155300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 185 | 20240103 | 155200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 186 | 20240103 | 155100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 187 | 20240103 | 155000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 188 | 20240103 | 154900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 189 | 20240103 | 154800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 190 | 20240103 | 154700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 191 | 20240103 | 154600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 192 | 20240103 | 154500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 193 | 20240103 | 154400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 194 | 20240103 | 154300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 195 | 20240103 | 154200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 196 | 20240103 | 154100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 197 | 20240103 | 154000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 198 | 20240103 | 153900 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 199 | 20240103 | 153800 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 200 | 20240103 | 153700 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 201 | 20240103 | 153600 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 202 | 20240103 | 153500 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 203 | 20240103 | 153400 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 204 | 20240103 | 153300 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 205 | 20240103 | 153200 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 206 | 20240103 | 153100 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 207 | 20240103 | 153000 | 1233643225 | 3275 | 3275 | 3275 | 3275 | 13906 |
| 208 | 20240103 | 152900 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 209 | 20240103 | 152800 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 210 | 20240103 | 152700 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 211 | 20240103 | 152600 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 212 | 20240103 | 152500 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 213 | 20240103 | 152400 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 214 | 20240103 | 152300 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 215 | 20240103 | 152200 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 216 | 20240103 | 152100 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 217 | 20240103 | 152000 | 1188101075 | 3275 | 3275 | 3275 | 3275 | 0 |
| 218 | 20240103 | 151900 | 1188101075 | 3275 | 3280 | 3280 | 3275 | 6530 |
| 219 | 20240103 | 151800 | 1166702980 | 3280 | 3270 | 3280 | 3270 | 23035 |
| 220 | 20240103 | 151700 | 1091287090 | 3270 | 3265 | 3270 | 3265 | 5072 |
| 221 | 20240103 | 151600 | 1074706850 | 3265 | 3270 | 3270 | 3265 | 1614 |
| 222 | 20240103 | 151500 | 1069436865 | 3270 | 3265 | 3270 | 3265 | 147 |
| 223 | 20240103 | 151400 | 1068956565 | 3265 | 3265 | 3265 | 3265 | 1582 |
| 224 | 20240103 | 151300 | 1063791335 | 3265 | 3270 | 3270 | 3265 | 166 |
| 225 | 20240103 | 151200 | 1063248905 | 3270 | 3270 | 3270 | 3265 | 310 |
| 226 | 20240103 | 151100 | 1062235820 | 3265 | 3270 | 3270 | 3265 | 382 |
| 227 | 20240103 | 151000 | 1060988070 | 3270 | 3270 | 3270 | 3270 | 338 |
| 228 | 20240103 | 150900 | 1059882810 | 3265 | 3265 | 3265 | 3265 | 591 |
| 229 | 20240103 | 150800 | 1057953195 | 3265 | 3265 | 3265 | 3265 | 358 |
| 230 | 20240103 | 150700 | 1056784325 | 3260 | 3265 | 3265 | 3260 | 1261 |
| 231 | 20240103 | 150600 | 1052669160 | 3265 | 3265 | 3265 | 3265 | 369 |
| 232 | 20240103 | 150500 | 1051464375 | 3265 | 3265 | 3265 | 3265 | 503 |
| 233 | 20240103 | 150400 | 1049822080 | 3265 | 3265 | 3265 | 3260 | 604 |
| 234 | 20240103 | 150300 | 1047850495 | 3270 | 3265 | 3270 | 3265 | 801 |
| 235 | 20240103 | 150200 | 1045235220 | 3265 | 3265 | 3265 | 3265 | 283 |
| 236 | 20240103 | 150100 | 1044311225 | 3265 | 3270 | 3270 | 3265 | 453 |
| 237 | 20240103 | 150000 | 1042831415 | 3265 | 3265 | 3265 | 3265 | 531 |
| 238 | 20240103 | 145900 | 1041097700 | 3265 | 3265 | 3265 | 3265 | 1896 |
| 239 | 20240103 | 145800 | 1034907260 | 3270 | 3270 | 3270 | 3270 | 0 |
| 240 | 20240103 | 145700 | 1034907260 | 3270 | 3265 | 3270 | 3265 | 972 |
| 241 | 20240103 | 145600 | 1031733670 | 3270 | 3265 | 3270 | 3265 | 221 |
| 242 | 20240103 | 145500 | 1031012100 | 3270 | 3260 | 3270 | 3260 | 856 |
| 243 | 20240103 | 145400 | 1028220585 | 3260 | 3260 | 3260 | 3260 | 3034 |
| 244 | 20240103 | 145300 | 1018329745 | 3260 | 3260 | 3260 | 3260 | 0 |
| 245 | 20240103 | 145200 | 1018329745 | 3260 | 3255 | 3260 | 3255 | 463 |
| 246 | 20240103 | 145100 | 1016822650 | 3255 | 3255 | 3255 | 3255 | 203 |
| 247 | 20240103 | 145000 | 1016161885 | 3260 | 3255 | 3260 | 3250 | 706 |
| 248 | 20240103 | 144900 | 1013864700 | 3260 | 3255 | 3260 | 3255 | 505 |
| 249 | 20240103 | 144800 | 1012220320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 250 | 20240103 | 144700 | 1012220320 | 3260 | 3255 | 3260 | 3255 | 1949 |
| 251 | 20240103 | 144600 | 1005876320 | 3260 | 3255 | 3260 | 3255 | 62 |
| 252 | 20240103 | 144500 | 1005674505 | 3250 | 3250 | 3250 | 3250 | 95 |
| 253 | 20240103 | 144400 | 1005365755 | 3255 | 3255 | 3255 | 3255 | 58 |
| 254 | 20240103 | 144300 | 1005176965 | 3255 | 3255 | 3255 | 3250 | 92 |
| 255 | 20240103 | 144200 | 1004877510 | 3255 | 3255 | 3255 | 3255 | 682 |
| 256 | 20240103 | 144100 | 1002657600 | 3260 | 3255 | 3260 | 3255 | 1013 |
| 257 | 20240103 | 144000 | 999360225 | 3260 | 3255 | 3260 | 3255 | 96 |
| 258 | 20240103 | 143900 | 999047740 | 3260 | 3260 | 3260 | 3260 | 2 |
| 259 | 20240103 | 143800 | 999041220 | 3260 | 3255 | 3260 | 3255 | 8 |
| 260 | 20240103 | 143700 | 999015145 | 3260 | 3260 | 3260 | 3260 | 10 |
| 261 | 20240103 | 143600 | 998982545 | 3260 | 3255 | 3260 | 3255 | 360 |
| 262 | 20240103 | 143500 | 997810740 | 3255 | 3255 | 3255 | 3255 | 625 |
| 263 | 20240103 | 143400 | 995776365 | 3255 | 3250 | 3255 | 3250 | 66 |
| 264 | 20240103 | 143300 | 995561860 | 3255 | 3255 | 3255 | 3255 | 1 |
| 265 | 20240103 | 143200 | 995558605 | 3250 | 3250 | 3250 | 3250 | 0 |
| 266 | 20240103 | 143100 | 995558605 | 3250 | 3250 | 3250 | 3250 | 0 |
| 267 | 20240103 | 143000 | 995558605 | 3250 | 3250 | 3250 | 3250 | 1 |
| 268 | 20240103 | 142900 | 995555355 | 3255 | 3250 | 3255 | 3250 | 418 |
| 269 | 20240103 | 142800 | 994196835 | 3245 | 3250 | 3250 | 3245 | 7319 |
| 270 | 20240103 | 142700 | 970411560 | 3255 | 3255 | 3260 | 3255 | 447 |
| 271 | 20240103 | 142600 | 968956570 | 3260 | 3260 | 3260 | 3260 | 0 |
| 272 | 20240103 | 142500 | 968956570 | 3260 | 3260 | 3260 | 3260 | 1 |
| 273 | 20240103 | 142400 | 968953310 | 3255 | 3255 | 3255 | 3255 | 177 |
| 274 | 20240103 | 142300 | 968377175 | 3260 | 3260 | 3260 | 3260 | 11 |
| 275 | 20240103 | 142200 | 968341315 | 3260 | 3255 | 3260 | 3255 | 2 |
| 276 | 20240103 | 142100 | 968334800 | 3260 | 3255 | 3260 | 3255 | 102 |
| 277 | 20240103 | 142000 | 968002755 | 3260 | 3255 | 3260 | 3255 | 2058 |
| 278 | 20240103 | 141900 | 961303465 | 3255 | 3255 | 3255 | 3255 | 97 |
| 279 | 20240103 | 141800 | 960987730 | 3255 | 3255 | 3255 | 3255 | 0 |
| 280 | 20240103 | 141700 | 960987730 | 3255 | 3255 | 3255 | 3255 | 1095 |
| 281 | 20240103 | 141600 | 957423505 | 3260 | 3260 | 3260 | 3260 | 100 |
| 282 | 20240103 | 141500 | 957097505 | 3260 | 3255 | 3260 | 3255 | 175 |
| 283 | 20240103 | 141400 | 956527875 | 3260 | 3260 | 3260 | 3260 | 299 |
| 284 | 20240103 | 141300 | 955553135 | 3260 | 3260 | 3260 | 3260 | 0 |
| 285 | 20240103 | 141200 | 955553135 | 3260 | 3260 | 3260 | 3255 | 12 |
| 286 | 20240103 | 141100 | 955514065 | 3255 | 3255 | 3260 | 3255 | 1908 |
| 287 | 20240103 | 141000 | 949303515 | 3260 | 3255 | 3260 | 3255 | 1911 |
| 288 | 20240103 | 140900 | 943081655 | 3260 | 3260 | 3260 | 3260 | 401 |
| 289 | 20240103 | 140800 | 941774395 | 3255 | 3260 | 3260 | 3255 | 501 |
| 290 | 20240103 | 140700 | 940141895 | 3260 | 3260 | 3260 | 3260 | 14 |
| 291 | 20240103 | 140600 | 940096255 | 3260 | 3260 | 3260 | 3260 | 38 |
| 292 | 20240103 | 140500 | 939972375 | 3260 | 3260 | 3260 | 3260 | 783 |
| 293 | 20240103 | 140400 | 937419795 | 3265 | 3265 | 3265 | 3265 | 1000 |
| 294 | 20240103 | 140300 | 934154795 | 3265 | 3255 | 3265 | 3255 | 227 |
| 295 | 20240103 | 140200 | 933415900 | 3260 | 3260 | 3260 | 3260 | 448 |
| 296 | 20240103 | 140100 | 931955420 | 3265 | 3260 | 3265 | 3260 | 4 |
| 297 | 20240103 | 140000 | 931942370 | 3265 | 3260 | 3265 | 3260 | 83 |
| 298 | 20240103 | 135900 | 931671785 | 3265 | 3260 | 3265 | 3260 | 254 |
| 299 | 20240103 | 135800 | 930843740 | 3260 | 3260 | 3265 | 3260 | 511 |
| 300 | 20240103 | 135700 | 929177875 | 3260 | 3260 | 3260 | 3260 | 1151 |
| 301 | 20240103 | 135600 | 925425615 | 3260 | 3260 | 3260 | 3260 | 239 |
| 302 | 20240103 | 135500 | 924646475 | 3265 | 3265 | 3265 | 3265 | 1 |
| 303 | 20240103 | 135400 | 924643210 | 3260 | 3260 | 3260 | 3260 | 2 |
| 304 | 20240103 | 135300 | 924636690 | 3265 | 3265 | 3265 | 3265 | 0 |
| 305 | 20240103 | 135200 | 924636690 | 3265 | 3260 | 3265 | 3260 | 942 |
| 306 | 20240103 | 135100 | 921565765 | 3260 | 3260 | 3260 | 3260 | 989 |
| 307 | 20240103 | 135000 | 918341625 | 3260 | 3260 | 3260 | 3260 | 0 |
| 308 | 20240103 | 134900 | 918341625 | 3260 | 3260 | 3260 | 3260 | 149 |
| 309 | 20240103 | 134800 | 917855885 | 3260 | 3260 | 3260 | 3260 | 1395 |
| 310 | 20240103 | 134700 | 913308185 | 3265 | 3265 | 3265 | 3260 | 1055 |
| 311 | 20240103 | 134600 | 909863760 | 3265 | 3265 | 3265 | 3265 | 0 |
| 312 | 20240103 | 134500 | 909863760 | 3265 | 3265 | 3265 | 3265 | 200 |
| 313 | 20240103 | 134400 | 909210760 | 3265 | 3265 | 3265 | 3265 | 960 |
| 314 | 20240103 | 134300 | 906076360 | 3265 | 3265 | 3265 | 3265 | 200 |
| 315 | 20240103 | 134200 | 905423360 | 3265 | 3265 | 3265 | 3265 | 120 |
| 316 | 20240103 | 134100 | 905031560 | 3265 | 3265 | 3265 | 3265 | 0 |
| 317 | 20240103 | 134000 | 905031560 | 3265 | 3265 | 3265 | 3265 | 0 |
| 318 | 20240103 | 133900 | 905031560 | 3265 | 3265 | 3265 | 3265 | 110 |
| 319 | 20240103 | 133800 | 904672410 | 3265 | 3265 | 3265 | 3265 | 2131 |
| 320 | 20240103 | 133700 | 897714695 | 3270 | 3270 | 3270 | 3270 | 1960 |
| 321 | 20240103 | 133600 | 891305495 | 3270 | 3270 | 3270 | 3270 | 2633 |
| 322 | 20240103 | 133500 | 882695585 | 3270 | 3270 | 3270 | 3270 | 0 |
| 323 | 20240103 | 133400 | 882695585 | 3270 | 3270 | 3270 | 3270 | 143 |
| 324 | 20240103 | 133300 | 882227975 | 3270 | 3270 | 3270 | 3270 | 1 |
| 325 | 20240103 | 133200 | 882224705 | 3270 | 3275 | 3275 | 3270 | 254 |
| 326 | 20240103 | 133100 | 881392860 | 3275 | 3270 | 3275 | 3270 | 1000 |
| 327 | 20240103 | 133000 | 878122850 | 3270 | 3270 | 3270 | 3270 | 1305 |
| 328 | 20240103 | 132900 | 873855500 | 3270 | 3270 | 3270 | 3270 | 1027 |
| 329 | 20240103 | 132800 | 870497210 | 3270 | 3270 | 3270 | 3270 | 0 |
| 330 | 20240103 | 132700 | 870497210 | 3270 | 3270 | 3270 | 3270 | 0 |
| 331 | 20240103 | 132600 | 870497210 | 3270 | 3270 | 3270 | 3270 | 50 |
| 332 | 20240103 | 132500 | 870333710 | 3265 | 3265 | 3265 | 3265 | 1496 |
| 333 | 20240103 | 132400 | 865449270 | 3265 | 3265 | 3265 | 3265 | 2001 |
| 334 | 20240103 | 132300 | 858916005 | 3260 | 3265 | 3265 | 3260 | 460 |
| 335 | 20240103 | 132200 | 857414110 | 3270 | 3270 | 3270 | 3270 | 490 |
| 336 | 20240103 | 132100 | 855811810 | 3265 | 3265 | 3265 | 3265 | 99 |
| 337 | 20240103 | 132000 | 855488575 | 3265 | 3265 | 3265 | 3265 | 153 |
| 338 | 20240103 | 131900 | 854989030 | 3270 | 3270 | 3270 | 3270 | 200 |
| 339 | 20240103 | 131800 | 854335030 | 3270 | 3270 | 3270 | 3270 | 50 |
| 340 | 20240103 | 131700 | 854171530 | 3265 | 3265 | 3265 | 3265 | 546 |
| 341 | 20240103 | 131600 | 852388840 | 3265 | 3265 | 3265 | 3265 | 5 |
| 342 | 20240103 | 131500 | 852372515 | 3265 | 3265 | 3265 | 3265 | 15 |
| 343 | 20240103 | 131400 | 852323540 | 3270 | 3275 | 3275 | 3270 | 41 |
| 344 | 20240103 | 131300 | 852189420 | 3275 | 3270 | 3275 | 3270 | 2 |
| 345 | 20240103 | 131200 | 852182875 | 3275 | 3265 | 3275 | 3265 | 405 |
| 346 | 20240103 | 131100 | 850860020 | 3270 | 3270 | 3270 | 3270 | 0 |
| 347 | 20240103 | 131000 | 850860020 | 3270 | 3270 | 3270 | 3260 | 92 |
| 348 | 20240103 | 130900 | 850559580 | 3260 | 3270 | 3270 | 3260 | 6750 |
| 349 | 20240103 | 130800 | 828549550 | 3270 | 3270 | 3270 | 3270 | 483 |
| 350 | 20240103 | 130700 | 826970140 | 3270 | 3275 | 3275 | 3265 | 110 |
| 351 | 20240103 | 130600 | 826610085 | 3280 | 3280 | 3280 | 3280 | 0 |
| 352 | 20240103 | 130500 | 826610085 | 3280 | 3270 | 3280 | 3270 | 21711 |
| 353 | 20240103 | 130400 | 755561335 | 3265 | 3265 | 3265 | 3265 | 6557 |
| 354 | 20240103 | 130300 | 734152730 | 3265 | 3255 | 3265 | 3255 | 2 |
| 355 | 20240103 | 130200 | 734146210 | 3265 | 3265 | 3265 | 3265 | 1 |
| 356 | 20240103 | 130100 | 734142945 | 3255 | 3255 | 3255 | 3255 | 138 |
| 357 | 20240103 | 130000 | 733693755 | 3265 | 3255 | 3265 | 3255 | 146 |
| 358 | 20240103 | 125900 | 733218515 | 3265 | 3265 | 3265 | 3265 | 161 |
| 359 | 20240103 | 125800 | 732692850 | 3260 | 3260 | 3260 | 3260 | 1 |
| 360 | 20240103 | 125700 | 732689590 | 3265 | 3265 | 3265 | 3265 | 0 |
| 361 | 20240103 | 125600 | 732689590 | 3265 | 3265 | 3265 | 3265 | 0 |
| 362 | 20240103 | 125500 | 732689590 | 3265 | 3265 | 3265 | 3265 | 2 |
| 363 | 20240103 | 125400 | 732683060 | 3265 | 3265 | 3270 | 3260 | 430 |
| 364 | 20240103 | 125300 | 731277665 | 3270 | 3265 | 3270 | 3255 | 89 |
| 365 | 20240103 | 125200 | 730987260 | 3270 | 3270 | 3270 | 3270 | 0 |
| 366 | 20240103 | 125100 | 730987260 | 3270 | 3255 | 3270 | 3255 | 4019 |
| 367 | 20240103 | 125000 | 717890205 | 3265 | 3260 | 3265 | 3260 | 201 |
| 368 | 20240103 | 124900 | 717234940 | 3265 | 3260 | 3265 | 3260 | 350 |
| 369 | 20240103 | 124800 | 716092235 | 3265 | 3265 | 3265 | 3265 | 1 |
| 370 | 20240103 | 124700 | 716088970 | 3260 | 3260 | 3260 | 3260 | 937 |
| 371 | 20240103 | 124600 | 713034350 | 3265 | 3265 | 3265 | 3265 | 0 |
| 372 | 20240103 | 124500 | 713034350 | 3265 | 3265 | 3265 | 3265 | 0 |
| 373 | 20240103 | 124400 | 713034350 | 3265 | 3260 | 3265 | 3260 | 2 |
| 374 | 20240103 | 124300 | 713027825 | 3265 | 3265 | 3265 | 3265 | 1075 |
| 375 | 20240103 | 124200 | 709517950 | 3265 | 3265 | 3265 | 3265 | 0 |
| 376 | 20240103 | 124100 | 709517950 | 3265 | 3265 | 3265 | 3260 | 1131 |
| 377 | 20240103 | 124000 | 705830845 | 3265 | 3260 | 3265 | 3255 | 496 |
| 378 | 20240103 | 123900 | 704215200 | 3260 | 3260 | 3260 | 3255 | 890 |
| 379 | 20240103 | 123800 | 701317555 | 3260 | 3260 | 3260 | 3260 | 540 |
| 380 | 20240103 | 123700 | 699557155 | 3265 | 3265 | 3265 | 3265 | 0 |
| 381 | 20240103 | 123600 | 699557155 | 3265 | 3265 | 3265 | 3260 | 2535 |
| 382 | 20240103 | 123500 | 691287905 | 3265 | 3260 | 3265 | 3260 | 367 |
| 383 | 20240103 | 123400 | 690090685 | 3260 | 3265 | 3265 | 3260 | 207 |
| 384 | 20240103 | 123300 | 689415810 | 3265 | 3265 | 3265 | 3265 | 200 |
| 385 | 20240103 | 123200 | 688762810 | 3265 | 3265 | 3265 | 3265 | 0 |
| 386 | 20240103 | 123100 | 688762810 | 3265 | 3265 | 3265 | 3265 | 22 |
| 387 | 20240103 | 123000 | 688690980 | 3260 | 3265 | 3265 | 3260 | 237 |
| 388 | 20240103 | 122900 | 687917655 | 3260 | 3265 | 3265 | 3260 | 1547 |
| 389 | 20240103 | 122800 | 682873225 | 3265 | 3265 | 3265 | 3265 | 50 |
| 390 | 20240103 | 122700 | 682709975 | 3260 | 3265 | 3265 | 3260 | 139 |
| 391 | 20240103 | 122600 | 682256585 | 3265 | 3265 | 3265 | 3265 | 530 |
| 392 | 20240103 | 122500 | 680526135 | 3265 | 3265 | 3265 | 3265 | 1 |
| 393 | 20240103 | 122400 | 680522870 | 3265 | 3265 | 3270 | 3265 | 1753 |
| 394 | 20240103 | 122300 | 674799075 | 3265 | 3265 | 3265 | 3265 | 297 |
| 395 | 20240103 | 122200 | 673829370 | 3265 | 3265 | 3265 | 3265 | 638 |
| 396 | 20240103 | 122100 | 671746300 | 3265 | 3260 | 3265 | 3260 | 348 |
| 397 | 20240103 | 122000 | 670611305 | 3260 | 3260 | 3260 | 3260 | 95 |
| 398 | 20240103 | 121900 | 670301605 | 3265 | 3265 | 3265 | 3260 | 587 |
| 399 | 20240103 | 121800 | 668387830 | 3265 | 3270 | 3270 | 3265 | 71 |
| 400 | 20240103 | 121700 | 668155965 | 3270 | 3270 | 3270 | 3270 | 12 |
| 401 | 20240103 | 121600 | 668116725 | 3270 | 3260 | 3270 | 3260 | 167 |
| 402 | 20240103 | 121500 | 667570835 | 3260 | 3265 | 3270 | 3260 | 3133 |
| 403 | 20240103 | 121400 | 657345840 | 3265 | 3270 | 3270 | 3265 | 779 |
| 404 | 20240103 | 121300 | 654800905 | 3270 | 3270 | 3270 | 3270 | 1100 |
| 405 | 20240103 | 121200 | 651203905 | 3265 | 3265 | 3265 | 3265 | 1499 |
| 406 | 20240103 | 121100 | 646309670 | 3260 | 3260 | 3260 | 3260 | 256 |
| 407 | 20240103 | 121000 | 645475110 | 3260 | 3260 | 3260 | 3260 | 100 |
| 408 | 20240103 | 120900 | 645149110 | 3260 | 3260 | 3260 | 3260 | 100 |
| 409 | 20240103 | 120800 | 644823110 | 3260 | 3260 | 3260 | 3260 | 21 |
| 410 | 20240103 | 120700 | 644754650 | 3260 | 3260 | 3260 | 3260 | 0 |
| 411 | 20240103 | 120600 | 644754650 | 3260 | 3260 | 3260 | 3260 | 0 |
| 412 | 20240103 | 120500 | 644754650 | 3260 | 3270 | 3270 | 3260 | 123 |
| 413 | 20240103 | 120400 | 644352450 | 3270 | 3270 | 3270 | 3270 | 0 |
| 414 | 20240103 | 120300 | 644352450 | 3270 | 3270 | 3270 | 3270 | 778 |
| 415 | 20240103 | 120200 | 641808390 | 3270 | 3270 | 3270 | 3270 | 52 |
| 416 | 20240103 | 120100 | 641638350 | 3265 | 3265 | 3265 | 3265 | 2457 |
| 417 | 20240103 | 120000 | 633616245 | 3260 | 3260 | 3265 | 3260 | 827 |
| 418 | 20240103 | 115900 | 630918810 | 3260 | 3260 | 3260 | 3260 | 100 |
| 419 | 20240103 | 115800 | 630592810 | 3260 | 3260 | 3260 | 3260 | 253 |
| 420 | 20240103 | 115700 | 629768030 | 3260 | 3260 | 3260 | 3260 | 0 |
| 421 | 20240103 | 115600 | 629768030 | 3260 | 3255 | 3260 | 3255 | 2 |
| 422 | 20240103 | 115500 | 629761515 | 3255 | 3255 | 3255 | 3255 | 55 |
| 423 | 20240103 | 115400 | 629582490 | 3255 | 3250 | 3255 | 3250 | 864 |
| 424 | 20240103 | 115300 | 626773905 | 3250 | 3250 | 3250 | 3250 | 1253 |
| 425 | 20240103 | 115200 | 622701655 | 3250 | 3245 | 3250 | 3245 | 1146 |
| 426 | 20240103 | 115100 | 618977280 | 3245 | 3250 | 3250 | 3245 | 653 |
| 427 | 20240103 | 115000 | 616855530 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 428 | 20240103 | 114900 | 613605530 | 3250 | 3250 | 3250 | 3250 | 2137 |
| 429 | 20240103 | 114800 | 606660280 | 3245 | 3250 | 3250 | 3245 | 1490 |
| 430 | 20240103 | 114700 | 601818255 | 3250 | 3250 | 3250 | 3250 | 3 |
| 431 | 20240103 | 114600 | 601808505 | 3245 | 3245 | 3245 | 3245 | 1 |
| 432 | 20240103 | 114500 | 601805260 | 3250 | 3250 | 3250 | 3250 | 1 |
| 433 | 20240103 | 114400 | 601802010 | 3250 | 3250 | 3250 | 3250 | 769 |
| 434 | 20240103 | 114300 | 599302760 | 3250 | 3250 | 3250 | 3250 | 1 |
| 435 | 20240103 | 114200 | 599299510 | 3250 | 3250 | 3250 | 3250 | 507 |
| 436 | 20240103 | 114100 | 597651760 | 3250 | 3250 | 3250 | 3250 | 79 |
| 437 | 20240103 | 114000 | 597395010 | 3250 | 3250 | 3250 | 3250 | 0 |
| 438 | 20240103 | 113900 | 597395010 | 3250 | 3250 | 3255 | 3250 | 1150 |
| 439 | 20240103 | 113800 | 593652520 | 3255 | 3250 | 3255 | 3250 | 2022 |
| 440 | 20240103 | 113700 | 587079285 | 3250 | 3250 | 3250 | 3250 | 956 |
| 441 | 20240103 | 113600 | 583972285 | 3255 | 3255 | 3255 | 3255 | 0 |
| 442 | 20240103 | 113500 | 583972285 | 3255 | 3255 | 3255 | 3255 | 3 |
| 443 | 20240103 | 113400 | 583962520 | 3250 | 3250 | 3250 | 3250 | 0 |
| 444 | 20240103 | 113300 | 583962520 | 3250 | 3250 | 3250 | 3250 | 566 |
| 445 | 20240103 | 113200 | 582123020 | 3255 | 3255 | 3255 | 3255 | 1 |
| 446 | 20240103 | 113100 | 582119765 | 3250 | 3250 | 3250 | 3235 | 5110 |
| 447 | 20240103 | 113000 | 565557680 | 3255 | 3250 | 3255 | 3245 | 1034 |
| 448 | 20240103 | 112900 | 562200360 | 3245 | 3245 | 3245 | 3245 | 0 |
| 449 | 20240103 | 112800 | 562200360 | 3245 | 3245 | 3245 | 3245 | 0 |
| 450 | 20240103 | 112700 | 562200360 | 3245 | 3245 | 3245 | 3245 | 1 |
| 451 | 20240103 | 112600 | 562197115 | 3260 | 3250 | 3260 | 3250 | 2054 |
| 452 | 20240103 | 112500 | 555518365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 453 | 20240103 | 112400 | 555518365 | 3250 | 3250 | 3250 | 3250 | 0 |
| 454 | 20240103 | 112300 | 555518365 | 3250 | 3250 | 3250 | 3240 | 2442 |
| 455 | 20240103 | 112200 | 547602960 | 3250 | 3245 | 3250 | 3245 | 2264 |
| 456 | 20240103 | 112100 | 540256240 | 3245 | 3245 | 3245 | 3245 | 210 |
| 457 | 20240103 | 112000 | 539574790 | 3245 | 3245 | 3245 | 3245 | 327 |
| 458 | 20240103 | 111900 | 538513675 | 3245 | 3245 | 3245 | 3245 | 0 |
| 459 | 20240103 | 111800 | 538513675 | 3245 | 3245 | 3245 | 3245 | 0 |
| 460 | 20240103 | 111700 | 538513675 | 3245 | 3245 | 3250 | 3245 | 311 |
| 461 | 20240103 | 111600 | 537502980 | 3245 | 3245 | 3245 | 3245 | 237 |
| 462 | 20240103 | 111500 | 536733915 | 3245 | 3245 | 3245 | 3245 | 125 |
| 463 | 20240103 | 111400 | 536328290 | 3240 | 3240 | 3240 | 3240 | 0 |
| 464 | 20240103 | 111300 | 536328290 | 3240 | 3245 | 3245 | 3240 | 4515 |
| 465 | 20240103 | 111200 | 521699045 | 3240 | 3250 | 3250 | 3240 | 4609 |
| 466 | 20240103 | 111100 | 506744865 | 3245 | 3245 | 3245 | 3245 | 9 |
| 467 | 20240103 | 111000 | 506715660 | 3245 | 3245 | 3245 | 3245 | 260 |
| 468 | 20240103 | 110900 | 505871960 | 3245 | 3245 | 3245 | 3245 | 300 |
| 469 | 20240103 | 110800 | 504898460 | 3245 | 3245 | 3245 | 3245 | 111 |
| 470 | 20240103 | 110700 | 504538265 | 3245 | 3245 | 3245 | 3245 | 3543 |
| 471 | 20240103 | 110600 | 493041230 | 3245 | 3245 | 3245 | 3245 | 301 |
| 472 | 20240103 | 110500 | 492064485 | 3250 | 3250 | 3250 | 3250 | 7362 |
| 473 | 20240103 | 110400 | 468137985 | 3250 | 3250 | 3250 | 3250 | 0 |
| 474 | 20240103 | 110300 | 468137985 | 3250 | 3250 | 3250 | 3250 | 167 |
| 475 | 20240103 | 110200 | 467595235 | 3250 | 3250 | 3250 | 3250 | 0 |
| 476 | 20240103 | 110100 | 467595235 | 3250 | 3250 | 3250 | 3250 | 0 |
| 477 | 20240103 | 110000 | 467595235 | 3250 | 3250 | 3250 | 3250 | 902 |
| 478 | 20240103 | 105900 | 464663735 | 3250 | 3250 | 3250 | 3250 | 0 |
| 479 | 20240103 | 105800 | 464663735 | 3250 | 3250 | 3250 | 3250 | 40 |
| 480 | 20240103 | 105700 | 464533735 | 3255 | 3255 | 3255 | 3255 | 0 |
| 481 | 20240103 | 105600 | 464533735 | 3255 | 3245 | 3255 | 3245 | 610 |
| 482 | 20240103 | 105500 | 462551185 | 3245 | 3255 | 3255 | 3245 | 4843 |
| 483 | 20240103 | 105400 | 446811570 | 3250 | 3255 | 3255 | 3250 | 199 |
| 484 | 20240103 | 105300 | 446163845 | 3250 | 3255 | 3255 | 3250 | 2535 |
| 485 | 20240103 | 105200 | 437915940 | 3260 | 3260 | 3260 | 3260 | 13 |
| 486 | 20240103 | 105100 | 437873560 | 3260 | 3260 | 3260 | 3260 | 2 |
| 487 | 20240103 | 105000 | 437867040 | 3255 | 3260 | 3260 | 3255 | 138 |
| 488 | 20240103 | 104900 | 437417845 | 3260 | 3260 | 3260 | 3260 | 5 |
| 489 | 20240103 | 104800 | 437401545 | 3260 | 3260 | 3260 | 3260 | 250 |
| 490 | 20240103 | 104700 | 436586545 | 3260 | 3260 | 3260 | 3260 | 4 |
| 491 | 20240103 | 104600 | 436573505 | 3255 | 3255 | 3255 | 3255 | 164 |
| 492 | 20240103 | 104500 | 436039685 | 3255 | 3255 | 3255 | 3255 | 400 |
| 493 | 20240103 | 104400 | 434737685 | 3255 | 3255 | 3255 | 3255 | 620 |
| 494 | 20240103 | 104300 | 432719585 | 3260 | 3255 | 3260 | 3255 | 168 |
| 495 | 20240103 | 104200 | 432172245 | 3260 | 3260 | 3260 | 3260 | 0 |
| 496 | 20240103 | 104100 | 432172245 | 3260 | 3260 | 3260 | 3260 | 1454 |
| 497 | 20240103 | 104000 | 427432205 | 3260 | 3260 | 3260 | 3260 | 130 |
| 498 | 20240103 | 103900 | 427008405 | 3260 | 3260 | 3260 | 3260 | 100 |
| 499 | 20240103 | 103800 | 426682405 | 3260 | 3265 | 3265 | 3260 | 11 |
| 500 | 20240103 | 103700 | 426646540 | 3260 | 3260 | 3260 | 3260 | 101 |
| 501 | 20240103 | 103600 | 426317280 | 3265 | 3255 | 3265 | 3255 | 4688 |
| 502 | 20240103 | 103500 | 411034825 | 3255 | 3260 | 3260 | 3255 | 4017 |
| 503 | 20240103 | 103400 | 397940470 | 3255 | 3255 | 3260 | 3255 | 568 |
| 504 | 20240103 | 103300 | 396089630 | 3255 | 3255 | 3255 | 3255 | 769 |
| 505 | 20240103 | 103200 | 393586535 | 3255 | 3250 | 3255 | 3250 | 4651 |
| 506 | 20240103 | 103100 | 378448005 | 3255 | 3255 | 3255 | 3255 | 358 |
| 507 | 20240103 | 103000 | 377282715 | 3255 | 3255 | 3255 | 3255 | 1 |
| 508 | 20240103 | 102900 | 377279460 | 3250 | 3250 | 3250 | 3250 | 172 |
| 509 | 20240103 | 102800 | 376720460 | 3245 | 3245 | 3250 | 3245 | 1220 |
| 510 | 20240103 | 102700 | 372760935 | 3245 | 3245 | 3245 | 3245 | 0 |
| 511 | 20240103 | 102600 | 372760935 | 3245 | 3250 | 3250 | 3245 | 561 |
| 512 | 20240103 | 102500 | 370940340 | 3245 | 3245 | 3250 | 3245 | 4376 |
| 513 | 20240103 | 102400 | 356739720 | 3250 | 3250 | 3250 | 3250 | 138 |
| 514 | 20240103 | 102300 | 356291220 | 3250 | 3250 | 3250 | 3250 | 1001 |
| 515 | 20240103 | 102200 | 353037970 | 3250 | 3250 | 3250 | 3250 | 0 |
| 516 | 20240103 | 102100 | 353037970 | 3250 | 3245 | 3250 | 3245 | 1359 |
| 517 | 20240103 | 102000 | 348625980 | 3250 | 3250 | 3250 | 3250 | 1370 |
| 518 | 20240103 | 101900 | 344173480 | 3255 | 3250 | 3255 | 3250 | 1402 |
| 519 | 20240103 | 101800 | 339616880 | 3250 | 3250 | 3250 | 3250 | 1330 |
| 520 | 20240103 | 101700 | 335294380 | 3250 | 3250 | 3250 | 3250 | 1 |
| 521 | 20240103 | 101600 | 335291130 | 3250 | 3250 | 3255 | 3250 | 231 |
| 522 | 20240103 | 101500 | 334540375 | 3255 | 3255 | 3260 | 3250 | 446 |
| 523 | 20240103 | 101400 | 333088700 | 3260 | 3255 | 3260 | 3250 | 4166 |
| 524 | 20240103 | 101300 | 319528210 | 3260 | 3260 | 3260 | 3260 | 289 |
| 525 | 20240103 | 101200 | 318586070 | 3260 | 3260 | 3260 | 3260 | 67 |
| 526 | 20240103 | 101100 | 318367650 | 3260 | 3260 | 3260 | 3255 | 3087 |
| 527 | 20240103 | 101000 | 308304035 | 3260 | 3260 | 3265 | 3255 | 744 |
| 528 | 20240103 | 100900 | 305879065 | 3265 | 3260 | 3265 | 3260 | 2765 |
| 529 | 20240103 | 100800 | 296865150 | 3260 | 3255 | 3260 | 3255 | 165 |
| 530 | 20240103 | 100700 | 296327725 | 3260 | 3260 | 3260 | 3260 | 3 |
| 531 | 20240103 | 100600 | 296317945 | 3260 | 3265 | 3265 | 3255 | 2317 |
| 532 | 20240103 | 100500 | 288764990 | 3260 | 3260 | 3260 | 3255 | 4772 |
| 533 | 20240103 | 100400 | 273231485 | 3260 | 3255 | 3260 | 3255 | 790 |
| 534 | 20240103 | 100300 | 270657090 | 3260 | 3260 | 3260 | 3260 | 5 |
| 535 | 20240103 | 100200 | 270640790 | 3260 | 3255 | 3260 | 3255 | 815 |
| 536 | 20240103 | 100100 | 267983970 | 3255 | 3260 | 3260 | 3255 | 2214 |
| 537 | 20240103 | 100000 | 260776600 | 3260 | 3260 | 3260 | 3260 | 150 |
| 538 | 20240103 | 095900 | 260287600 | 3255 | 3265 | 3265 | 3255 | 1761 |
| 539 | 20240103 | 095800 | 254546895 | 3270 | 3265 | 3270 | 3265 | 291 |
| 540 | 20240103 | 095700 | 253596775 | 3265 | 3270 | 3270 | 3260 | 3012 |
| 541 | 20240103 | 095600 | 243770795 | 3265 | 3270 | 3270 | 3265 | 106 |
| 542 | 20240103 | 095500 | 243424700 | 3270 | 3275 | 3275 | 3270 | 107 |
| 543 | 20240103 | 095400 | 243074795 | 3275 | 3275 | 3275 | 3275 | 1686 |
| 544 | 20240103 | 095300 | 237553145 | 3260 | 3275 | 3275 | 3260 | 7132 |
| 545 | 20240103 | 095200 | 214275075 | 3275 | 3270 | 3275 | 3265 | 2410 |
| 546 | 20240103 | 095100 | 206405280 | 3270 | 3275 | 3275 | 3270 | 1003 |
| 547 | 20240103 | 095000 | 203125465 | 3275 | 3270 | 3275 | 3270 | 141 |
| 548 | 20240103 | 094900 | 202663890 | 3275 | 3270 | 3275 | 3265 | 2928 |
| 549 | 20240103 | 094800 | 193089860 | 3270 | 3275 | 3275 | 3270 | 2810 |
| 550 | 20240103 | 094700 | 183888360 | 3275 | 3275 | 3280 | 3275 | 3827 |
| 551 | 20240103 | 094600 | 171354930 | 3280 | 3275 | 3280 | 3275 | 2699 |
| 552 | 20240103 | 094500 | 162515570 | 3280 | 3280 | 3280 | 3280 | 2 |
| 553 | 20240103 | 094400 | 162509010 | 3280 | 3280 | 3280 | 3280 | 214 |
| 554 | 20240103 | 094300 | 161807090 | 3280 | 3275 | 3280 | 3270 | 9245 |
| 555 | 20240103 | 094200 | 131552195 | 3270 | 3275 | 3275 | 3270 | 1801 |
| 556 | 20240103 | 094100 | 125661920 | 3275 | 3275 | 3275 | 3275 | 11 |
| 557 | 20240103 | 094000 | 125625895 | 3265 | 3275 | 3275 | 3265 | 2361 |
| 558 | 20240103 | 093900 | 117911795 | 3275 | 3275 | 3275 | 3275 | 344 |
| 559 | 20240103 | 093800 | 116785195 | 3265 | 3270 | 3275 | 3265 | 1534 |
| 560 | 20240103 | 093700 | 111768505 | 3270 | 3270 | 3270 | 3270 | 1025 |
| 561 | 20240103 | 093600 | 108416755 | 3270 | 3265 | 3270 | 3265 | 437 |
| 562 | 20240103 | 093500 | 106989935 | 3265 | 3265 | 3270 | 3265 | 1762 |
| 563 | 20240103 | 093400 | 101236995 | 3260 | 3265 | 3265 | 3260 | 134 |
| 564 | 20240103 | 093300 | 100800050 | 3265 | 3260 | 3265 | 3260 | 101 |
| 565 | 20240103 | 093200 | 100470785 | 3260 | 3265 | 3270 | 3260 | 4468 |
| 566 | 20240103 | 093100 | 85885650 | 3265 | 3260 | 3265 | 3260 | 87 |
| 567 | 20240103 | 093000 | 85601995 | 3265 | 3255 | 3265 | 3255 | 123 |
| 568 | 20240103 | 092900 | 85201350 | 3265 | 3265 | 3265 | 3255 | 800 |
| 569 | 20240103 | 092800 | 82595280 | 3255 | 3265 | 3265 | 3255 | 141 |
| 570 | 20240103 | 092700 | 82136185 | 3260 | 3265 | 3265 | 3260 | 2423 |
| 571 | 20240103 | 092600 | 74237200 | 3265 | 3265 | 3265 | 3265 | 431 |
| 572 | 20240103 | 092500 | 72829985 | 3260 | 3265 | 3265 | 3260 | 101 |
| 573 | 20240103 | 092400 | 72500695 | 3260 | 3265 | 3265 | 3260 | 238 |
| 574 | 20240103 | 092300 | 71724810 | 3265 | 3265 | 3265 | 3265 | 2321 |
| 575 | 20240103 | 092200 | 64146745 | 3260 | 3270 | 3270 | 3260 | 96 |
| 576 | 20240103 | 092100 | 63833775 | 3270 | 3265 | 3270 | 3260 | 260 |
| 577 | 20240103 | 092000 | 62985655 | 3265 | 3265 | 3270 | 3260 | 969 |
| 578 | 20240103 | 091900 | 59826340 | 3265 | 3265 | 3270 | 3265 | 1002 |
| 579 | 20240103 | 091800 | 56554805 | 3260 | 3260 | 3260 | 3260 | 1203 |
| 580 | 20240103 | 091700 | 52633025 | 3265 | 3260 | 3265 | 3260 | 180 |
| 581 | 20240103 | 091600 | 52046220 | 3260 | 3260 | 3260 | 3255 | 131 |
| 582 | 20240103 | 091500 | 51619305 | 3260 | 3255 | 3260 | 3255 | 535 |
| 583 | 20240103 | 091400 | 49877875 | 3255 | 3255 | 3255 | 3250 | 1002 |
| 584 | 20240103 | 091300 | 46621365 | 3255 | 3255 | 3255 | 3255 | 632 |
| 585 | 20240103 | 091200 | 44564205 | 3255 | 3255 | 3255 | 3250 | 3020 |
| 586 | 20240103 | 091100 | 34743740 | 3250 | 3250 | 3250 | 3250 | 2176 |
| 587 | 20240103 | 091000 | 27671740 | 3250 | 3255 | 3255 | 3250 | 8 |
| 588 | 20240103 | 090900 | 27645725 | 3255 | 3250 | 3255 | 3250 | 79 |
| 589 | 20240103 | 090800 | 27388830 | 3255 | 3250 | 3255 | 3250 | 101 |
| 590 | 20240103 | 090700 | 27060575 | 3250 | 3250 | 3250 | 3250 | 106 |
| 591 | 20240103 | 090600 | 26716075 | 3250 | 3250 | 3255 | 3250 | 1049 |
| 592 | 20240103 | 090500 | 23306570 | 3250 | 3250 | 3255 | 3250 | 41 |
| 593 | 20240103 | 090400 | 23173315 | 3255 | 3245 | 3255 | 3240 | 1615 |
| 594 | 20240103 | 090300 | 17934740 | 3245 | 3240 | 3250 | 3240 | 1330 |
| 595 | 20240103 | 090200 | 13622515 | 3240 | 3245 | 3245 | 3240 | 2100 |
| 596 | 20240103 | 090100 | 6818400 | 3240 | 3245 | 3245 | 3240 | 675 |
| 597 | 20240103 | 090000 | 4630615 | 3245 | 3245 | 3245 | 3245 | 1427 |