30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 3 | 20240105 | 185700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 4 | 20240105 | 185600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 5 | 20240105 | 185500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 6 | 20240105 | 185400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 7 | 20240105 | 185300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 8 | 20240105 | 185200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 9 | 20240105 | 185100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 10 | 20240105 | 185000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 11 | 20240105 | 184900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 12 | 20240105 | 184800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 13 | 20240105 | 184700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 14 | 20240105 | 184600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 15 | 20240105 | 184500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 16 | 20240105 | 184400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 17 | 20240105 | 184300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 18 | 20240105 | 184200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 19 | 20240105 | 184100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 20 | 20240105 | 184000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 21 | 20240105 | 183900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 22 | 20240105 | 183800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 23 | 20240105 | 183700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 24 | 20240105 | 183600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 25 | 20240105 | 183500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 26 | 20240105 | 183400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 27 | 20240105 | 183300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 28 | 20240105 | 183200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 29 | 20240105 | 183100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 30 | 20240105 | 183000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 31 | 20240105 | 182900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 32 | 20240105 | 182800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 33 | 20240105 | 182700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 34 | 20240105 | 182600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 35 | 20240105 | 182500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 36 | 20240105 | 182400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 37 | 20240105 | 182300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 38 | 20240105 | 182200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 39 | 20240105 | 182100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 40 | 20240105 | 182000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 41 | 20240105 | 181900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 42 | 20240105 | 181800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 43 | 20240105 | 181700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 44 | 20240105 | 181600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 45 | 20240105 | 181500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 46 | 20240105 | 181400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 47 | 20240105 | 181300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 48 | 20240105 | 181200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 49 | 20240105 | 181100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 50 | 20240105 | 181000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 51 | 20240105 | 180900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 52 | 20240105 | 180800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 53 | 20240105 | 180700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 54 | 20240105 | 180600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 55 | 20240105 | 180500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 56 | 20240105 | 180400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 57 | 20240105 | 180300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 58 | 20240105 | 180200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 59 | 20240105 | 180100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 60 | 20240105 | 180000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 61 | 20240105 | 175900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 62 | 20240105 | 175800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 63 | 20240105 | 175700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 64 | 20240105 | 175600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 65 | 20240105 | 175500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 66 | 20240105 | 175400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 67 | 20240105 | 175300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 68 | 20240105 | 175200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 69 | 20240105 | 175100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 70 | 20240105 | 175000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 71 | 20240105 | 174900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 72 | 20240105 | 174800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 73 | 20240105 | 174700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 74 | 20240105 | 174600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 75 | 20240105 | 174500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 76 | 20240105 | 174400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 77 | 20240105 | 174300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 78 | 20240105 | 174200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 79 | 20240105 | 174100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 80 | 20240105 | 174000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 81 | 20240105 | 173900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 82 | 20240105 | 173800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 83 | 20240105 | 173700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 84 | 20240105 | 173600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 85 | 20240105 | 173500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 86 | 20240105 | 173400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 87 | 20240105 | 173300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 88 | 20240105 | 173200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 89 | 20240105 | 173100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 90 | 20240105 | 173000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 91 | 20240105 | 172900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 92 | 20240105 | 172800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 93 | 20240105 | 172700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 94 | 20240105 | 172600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 95 | 20240105 | 172500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 96 | 20240105 | 172400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 97 | 20240105 | 172300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 98 | 20240105 | 172200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 99 | 20240105 | 172100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 100 | 20240105 | 172000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 101 | 20240105 | 171900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 102 | 20240105 | 171800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 103 | 20240105 | 171700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 104 | 20240105 | 171600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 105 | 20240105 | 171500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 106 | 20240105 | 171400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 107 | 20240105 | 171300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 108 | 20240105 | 171200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 109 | 20240105 | 171100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 110 | 20240105 | 171000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 111 | 20240105 | 170900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 112 | 20240105 | 170800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 113 | 20240105 | 170700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 114 | 20240105 | 170600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 115 | 20240105 | 170500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 116 | 20240105 | 170400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 117 | 20240105 | 170300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 118 | 20240105 | 170200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 119 | 20240105 | 170100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 120 | 20240105 | 170000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 121 | 20240105 | 165900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 122 | 20240105 | 165800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 123 | 20240105 | 165700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 124 | 20240105 | 165600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 125 | 20240105 | 165500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 126 | 20240105 | 165400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 127 | 20240105 | 165300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 128 | 20240105 | 165200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 129 | 20240105 | 165100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 130 | 20240105 | 165000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 131 | 20240105 | 164900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 132 | 20240105 | 164800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 133 | 20240105 | 164700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 134 | 20240105 | 164600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 135 | 20240105 | 164500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 136 | 20240105 | 164400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 137 | 20240105 | 164300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 138 | 20240105 | 164200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 139 | 20240105 | 164100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 140 | 20240105 | 164000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 141 | 20240105 | 163900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 142 | 20240105 | 163800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 143 | 20240105 | 163700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 144 | 20240105 | 163600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 145 | 20240105 | 163500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 146 | 20240105 | 163400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 147 | 20240105 | 163300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 148 | 20240105 | 163200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 149 | 20240105 | 163100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 150 | 20240105 | 163000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 151 | 20240105 | 162900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 152 | 20240105 | 162800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 153 | 20240105 | 162700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 154 | 20240105 | 162600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 155 | 20240105 | 162500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 156 | 20240105 | 162400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 157 | 20240105 | 162300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 158 | 20240105 | 162200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 159 | 20240105 | 162100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 160 | 20240105 | 162000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 161 | 20240105 | 161900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 162 | 20240105 | 161800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 163 | 20240105 | 161700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 164 | 20240105 | 161600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 165 | 20240105 | 161500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 166 | 20240105 | 161400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 167 | 20240105 | 161300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 168 | 20240105 | 161200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 169 | 20240105 | 161100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 170 | 20240105 | 161000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20240105 | 160900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 172 | 20240105 | 160800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 173 | 20240105 | 160700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 174 | 20240105 | 160600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 175 | 20240105 | 160500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 176 | 20240105 | 160400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 177 | 20240105 | 160300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 178 | 20240105 | 160200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 179 | 20240105 | 160100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 180 | 20240105 | 160000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 181 | 20240105 | 155900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 182 | 20240105 | 155800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 183 | 20240105 | 155700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 184 | 20240105 | 155600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 185 | 20240105 | 155500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 186 | 20240105 | 155400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 187 | 20240105 | 155300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20240105 | 155200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 189 | 20240105 | 155100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 190 | 20240105 | 155000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 191 | 20240105 | 154900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 192 | 20240105 | 154800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 193 | 20240105 | 154700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 194 | 20240105 | 154600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 195 | 20240105 | 154500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 196 | 20240105 | 154400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 197 | 20240105 | 154300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 198 | 20240105 | 154200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 199 | 20240105 | 154100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 200 | 20240105 | 154000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 201 | 20240105 | 153900 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 202 | 20240105 | 153800 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 203 | 20240105 | 153700 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 204 | 20240105 | 153600 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 205 | 20240105 | 153500 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 206 | 20240105 | 153400 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 207 | 20240105 | 153300 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 208 | 20240105 | 153200 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 209 | 20240105 | 153100 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 0 |
| 210 | 20240105 | 153000 | 2305243540 | 2845 | 2845 | 2845 | 2845 | 17369 |
| 211 | 20240105 | 152900 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 212 | 20240105 | 152800 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 213 | 20240105 | 152700 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 214 | 20240105 | 152600 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 215 | 20240105 | 152500 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 216 | 20240105 | 152400 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 217 | 20240105 | 152300 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 218 | 20240105 | 152200 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 219 | 20240105 | 152100 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 220 | 20240105 | 152000 | 2255828735 | 2845 | 2845 | 2845 | 2845 | 0 |
| 221 | 20240105 | 151900 | 2255828735 | 2845 | 2840 | 2845 | 2835 | 4285 |
| 222 | 20240105 | 151800 | 2243663870 | 2840 | 2830 | 2840 | 2830 | 5961 |
| 223 | 20240105 | 151700 | 2226762860 | 2835 | 2830 | 2835 | 2830 | 73 |
| 224 | 20240105 | 151600 | 2226556210 | 2835 | 2835 | 2835 | 2835 | 1423 |
| 225 | 20240105 | 151500 | 2222522005 | 2835 | 2830 | 2835 | 2830 | 414 |
| 226 | 20240105 | 151400 | 2221350360 | 2825 | 2830 | 2830 | 2825 | 355 |
| 227 | 20240105 | 151300 | 2220345715 | 2830 | 2835 | 2835 | 2830 | 621 |
| 228 | 20240105 | 151200 | 2218588280 | 2835 | 2835 | 2835 | 2830 | 1560 |
| 229 | 20240105 | 151100 | 2214173465 | 2830 | 2835 | 2835 | 2830 | 890 |
| 230 | 20240105 | 151000 | 2211654575 | 2830 | 2830 | 2835 | 2830 | 1021 |
| 231 | 20240105 | 150900 | 2208762610 | 2830 | 2830 | 2830 | 2830 | 1 |
| 232 | 20240105 | 150800 | 2208759780 | 2830 | 2830 | 2830 | 2830 | 100 |
| 233 | 20240105 | 150700 | 2208476780 | 2830 | 2830 | 2835 | 2830 | 654 |
| 234 | 20240105 | 150600 | 2206622955 | 2835 | 2835 | 2835 | 2835 | 66 |
| 235 | 20240105 | 150500 | 2206435845 | 2835 | 2835 | 2835 | 2835 | 222 |
| 236 | 20240105 | 150400 | 2205806475 | 2835 | 2830 | 2835 | 2830 | 92 |
| 237 | 20240105 | 150300 | 2205545885 | 2835 | 2840 | 2845 | 2835 | 37 |
| 238 | 20240105 | 150200 | 2205440975 | 2835 | 2835 | 2835 | 2835 | 0 |
| 239 | 20240105 | 150100 | 2205440975 | 2835 | 2845 | 2845 | 2835 | 768 |
| 240 | 20240105 | 150000 | 2203263035 | 2845 | 2840 | 2845 | 2830 | 2828 |
| 241 | 20240105 | 145900 | 2195252620 | 2845 | 2840 | 2845 | 2830 | 240 |
| 242 | 20240105 | 145800 | 2194571025 | 2840 | 2830 | 2840 | 2830 | 2 |
| 243 | 20240105 | 145700 | 2194565355 | 2835 | 2840 | 2840 | 2835 | 1547 |
| 244 | 20240105 | 145600 | 2190176425 | 2840 | 2835 | 2840 | 2835 | 451 |
| 245 | 20240105 | 145500 | 2188897770 | 2835 | 2830 | 2835 | 2830 | 21 |
| 246 | 20240105 | 145400 | 2188838335 | 2830 | 2830 | 2830 | 2830 | 1 |
| 247 | 20240105 | 145300 | 2188835505 | 2830 | 2835 | 2835 | 2830 | 2319 |
| 248 | 20240105 | 145200 | 2182272205 | 2835 | 2835 | 2835 | 2835 | 2415 |
| 249 | 20240105 | 145100 | 2175425680 | 2840 | 2835 | 2840 | 2835 | 639 |
| 250 | 20240105 | 145000 | 2173613385 | 2840 | 2835 | 2840 | 2835 | 561 |
| 251 | 20240105 | 144900 | 2172022945 | 2840 | 2840 | 2840 | 2840 | 10 |
| 252 | 20240105 | 144800 | 2171994545 | 2840 | 2845 | 2845 | 2840 | 2 |
| 253 | 20240105 | 144700 | 2171988860 | 2835 | 2845 | 2845 | 2830 | 530 |
| 254 | 20240105 | 144600 | 2170486700 | 2845 | 2840 | 2845 | 2840 | 2010 |
| 255 | 20240105 | 144500 | 2164774670 | 2840 | 2835 | 2840 | 2825 | 362 |
| 256 | 20240105 | 144400 | 2163750630 | 2835 | 2835 | 2835 | 2825 | 1126 |
| 257 | 20240105 | 144300 | 2160564660 | 2835 | 2830 | 2835 | 2830 | 4 |
| 258 | 20240105 | 144200 | 2160553335 | 2825 | 2825 | 2825 | 2825 | 523 |
| 259 | 20240105 | 144100 | 2159075860 | 2835 | 2820 | 2835 | 2820 | 359 |
| 260 | 20240105 | 144000 | 2158063360 | 2835 | 2830 | 2835 | 2825 | 534 |
| 261 | 20240105 | 143900 | 2156554670 | 2835 | 2835 | 2835 | 2835 | 2 |
| 262 | 20240105 | 143800 | 2156549000 | 2830 | 2835 | 2835 | 2830 | 83 |
| 263 | 20240105 | 143700 | 2156314095 | 2835 | 2835 | 2835 | 2830 | 3448 |
| 264 | 20240105 | 143600 | 2146556015 | 2835 | 2830 | 2835 | 2830 | 312 |
| 265 | 20240105 | 143500 | 2145672995 | 2830 | 2825 | 2830 | 2820 | 150 |
| 266 | 20240105 | 143400 | 2145248935 | 2825 | 2825 | 2830 | 2820 | 7160 |
| 267 | 20240105 | 143300 | 2125049240 | 2825 | 2825 | 2825 | 2825 | 2072 |
| 268 | 20240105 | 143200 | 2119195840 | 2835 | 2835 | 2835 | 2835 | 1 |
| 269 | 20240105 | 143100 | 2119193005 | 2835 | 2830 | 2835 | 2825 | 722 |
| 270 | 20240105 | 143000 | 2117153310 | 2835 | 2835 | 2835 | 2835 | 0 |
| 271 | 20240105 | 142900 | 2117153310 | 2835 | 2830 | 2835 | 2830 | 315 |
| 272 | 20240105 | 142800 | 2116261855 | 2835 | 2835 | 2835 | 2830 | 192 |
| 273 | 20240105 | 142700 | 2115718235 | 2840 | 2830 | 2840 | 2830 | 238 |
| 274 | 20240105 | 142600 | 2115043815 | 2830 | 2825 | 2830 | 2825 | 725 |
| 275 | 20240105 | 142500 | 2112995665 | 2830 | 2830 | 2830 | 2830 | 189 |
| 276 | 20240105 | 142400 | 2112460795 | 2825 | 2830 | 2830 | 2825 | 68 |
| 277 | 20240105 | 142300 | 2112268645 | 2830 | 2825 | 2830 | 2825 | 911 |
| 278 | 20240105 | 142200 | 2109692015 | 2830 | 2830 | 2830 | 2830 | 0 |
| 279 | 20240105 | 142100 | 2109692015 | 2830 | 2830 | 2830 | 2830 | 525 |
| 280 | 20240105 | 142000 | 2108206265 | 2830 | 2830 | 2830 | 2830 | 13 |
| 281 | 20240105 | 141900 | 2108169475 | 2830 | 2830 | 2830 | 2830 | 10 |
| 282 | 20240105 | 141800 | 2108141175 | 2830 | 2825 | 2830 | 2825 | 1903 |
| 283 | 20240105 | 141700 | 2102765185 | 2830 | 2830 | 2830 | 2830 | 0 |
| 284 | 20240105 | 141600 | 2102765185 | 2830 | 2830 | 2830 | 2830 | 0 |
| 285 | 20240105 | 141500 | 2102765185 | 2830 | 2830 | 2830 | 2830 | 51 |
| 286 | 20240105 | 141400 | 2102620855 | 2825 | 2830 | 2830 | 2825 | 1003 |
| 287 | 20240105 | 141300 | 2099787370 | 2830 | 2830 | 2830 | 2830 | 1 |
| 288 | 20240105 | 141200 | 2099784540 | 2830 | 2830 | 2830 | 2830 | 589 |
| 289 | 20240105 | 141100 | 2098117670 | 2825 | 2825 | 2825 | 2825 | 300 |
| 290 | 20240105 | 141000 | 2097270170 | 2830 | 2825 | 2830 | 2825 | 682 |
| 291 | 20240105 | 140900 | 2095342260 | 2825 | 2830 | 2830 | 2825 | 63 |
| 292 | 20240105 | 140800 | 2095164270 | 2830 | 2830 | 2830 | 2830 | 0 |
| 293 | 20240105 | 140700 | 2095164270 | 2830 | 2830 | 2830 | 2830 | 1058 |
| 294 | 20240105 | 140600 | 2092170130 | 2830 | 2830 | 2830 | 2825 | 885 |
| 295 | 20240105 | 140500 | 2089669490 | 2820 | 2825 | 2830 | 2820 | 305 |
| 296 | 20240105 | 140400 | 2088807950 | 2820 | 2820 | 2825 | 2820 | 53 |
| 297 | 20240105 | 140300 | 2088658485 | 2820 | 2825 | 2825 | 2820 | 1900 |
| 298 | 20240105 | 140200 | 2083291265 | 2830 | 2830 | 2830 | 2830 | 12 |
| 299 | 20240105 | 140100 | 2083257305 | 2830 | 2830 | 2830 | 2830 | 10 |
| 300 | 20240105 | 140000 | 2083229005 | 2835 | 2835 | 2835 | 2835 | 0 |
| 301 | 20240105 | 135900 | 2083229005 | 2835 | 2835 | 2835 | 2835 | 805 |
| 302 | 20240105 | 135800 | 2080946830 | 2835 | 2835 | 2835 | 2835 | 19 |
| 303 | 20240105 | 135700 | 2080892965 | 2835 | 2835 | 2835 | 2835 | 1 |
| 304 | 20240105 | 135600 | 2080890130 | 2840 | 2840 | 2840 | 2840 | 299 |
| 305 | 20240105 | 135500 | 2080040970 | 2840 | 2840 | 2840 | 2840 | 1 |
| 306 | 20240105 | 135400 | 2080038130 | 2835 | 2835 | 2835 | 2835 | 600 |
| 307 | 20240105 | 135300 | 2078337130 | 2835 | 2835 | 2835 | 2835 | 0 |
| 308 | 20240105 | 135200 | 2078337130 | 2835 | 2835 | 2835 | 2825 | 4485 |
| 309 | 20240105 | 135100 | 2065622325 | 2835 | 2835 | 2835 | 2820 | 1556 |
| 310 | 20240105 | 135000 | 2061211320 | 2820 | 2830 | 2830 | 2820 | 1680 |
| 311 | 20240105 | 134900 | 2056472240 | 2835 | 2835 | 2835 | 2835 | 50 |
| 312 | 20240105 | 134800 | 2056330490 | 2825 | 2830 | 2830 | 2825 | 2202 |
| 313 | 20240105 | 134700 | 2050106380 | 2835 | 2835 | 2835 | 2835 | 655 |
| 314 | 20240105 | 134600 | 2048249455 | 2830 | 2835 | 2835 | 2830 | 835 |
| 315 | 20240105 | 134500 | 2045884700 | 2835 | 2835 | 2835 | 2835 | 162 |
| 316 | 20240105 | 134400 | 2045425430 | 2835 | 2830 | 2835 | 2830 | 1866 |
| 317 | 20240105 | 134300 | 2040135445 | 2835 | 2835 | 2835 | 2835 | 125 |
| 318 | 20240105 | 134200 | 2039781070 | 2835 | 2835 | 2840 | 2835 | 3856 |
| 319 | 20240105 | 134100 | 2028849305 | 2835 | 2835 | 2835 | 2835 | 600 |
| 320 | 20240105 | 134000 | 2027148305 | 2835 | 2835 | 2835 | 2835 | 248 |
| 321 | 20240105 | 133900 | 2026445225 | 2835 | 2835 | 2835 | 2835 | 0 |
| 322 | 20240105 | 133800 | 2026445225 | 2835 | 2835 | 2835 | 2835 | 1286 |
| 323 | 20240105 | 133700 | 2022799415 | 2835 | 2835 | 2835 | 2835 | 2036 |
| 324 | 20240105 | 133600 | 2017027355 | 2830 | 2825 | 2830 | 2825 | 566 |
| 325 | 20240105 | 133500 | 2015428070 | 2835 | 2835 | 2835 | 2835 | 5 |
| 326 | 20240105 | 133400 | 2015413895 | 2835 | 2835 | 2835 | 2835 | 0 |
| 327 | 20240105 | 133300 | 2015413895 | 2835 | 2830 | 2835 | 2825 | 1001 |
| 328 | 20240105 | 133200 | 2012583350 | 2835 | 2830 | 2835 | 2830 | 253 |
| 329 | 20240105 | 133100 | 2011867210 | 2830 | 2830 | 2830 | 2830 | 0 |
| 330 | 20240105 | 133000 | 2011867210 | 2830 | 2830 | 2830 | 2830 | 0 |
| 331 | 20240105 | 132900 | 2011867210 | 2830 | 2830 | 2830 | 2830 | 33 |
| 332 | 20240105 | 132800 | 2011773820 | 2830 | 2825 | 2835 | 2820 | 2160 |
| 333 | 20240105 | 132700 | 2005675955 | 2830 | 2825 | 2830 | 2815 | 3686 |
| 334 | 20240105 | 132600 | 1995279010 | 2825 | 2825 | 2825 | 2825 | 51 |
| 335 | 20240105 | 132500 | 1995134935 | 2820 | 2820 | 2820 | 2820 | 7525 |
| 336 | 20240105 | 132400 | 1973914435 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 337 | 20240105 | 132300 | 1971094435 | 2820 | 2820 | 2825 | 2820 | 492 |
| 338 | 20240105 | 132200 | 1969706985 | 2820 | 2820 | 2825 | 2820 | 5848 |
| 339 | 20240105 | 132100 | 1953215580 | 2825 | 2825 | 2825 | 2820 | 2497 |
| 340 | 20240105 | 132000 | 1946171155 | 2835 | 2830 | 2835 | 2825 | 5351 |
| 341 | 20240105 | 131900 | 1931050675 | 2830 | 2830 | 2830 | 2820 | 13916 |
| 342 | 20240105 | 131800 | 1891807110 | 2825 | 2825 | 2825 | 2825 | 2000 |
| 343 | 20240105 | 131700 | 1886157110 | 2830 | 2825 | 2830 | 2820 | 1154 |
| 344 | 20240105 | 131600 | 1882897275 | 2825 | 2840 | 2840 | 2820 | 16888 |
| 345 | 20240105 | 131500 | 1835234705 | 2825 | 2830 | 2830 | 2825 | 5030 |
| 346 | 20240105 | 131400 | 1821024415 | 2840 | 2830 | 2840 | 2830 | 1001 |
| 347 | 20240105 | 131300 | 1818191575 | 2825 | 2830 | 2845 | 2825 | 2059 |
| 348 | 20240105 | 131200 | 1812368875 | 2835 | 2840 | 2840 | 2830 | 5565 |
| 349 | 20240105 | 131100 | 1796600965 | 2835 | 2840 | 2840 | 2835 | 2929 |
| 350 | 20240105 | 131000 | 1788283250 | 2840 | 2850 | 2850 | 2840 | 307 |
| 351 | 20240105 | 130900 | 1787411360 | 2855 | 2845 | 2855 | 2840 | 1364 |
| 352 | 20240105 | 130800 | 1783535550 | 2845 | 2850 | 2850 | 2845 | 990 |
| 353 | 20240105 | 130700 | 1780716490 | 2855 | 2855 | 2855 | 2855 | 508 |
| 354 | 20240105 | 130600 | 1779266150 | 2865 | 2860 | 2865 | 2860 | 206 |
| 355 | 20240105 | 130500 | 1778676985 | 2865 | 2865 | 2865 | 2865 | 0 |
| 356 | 20240105 | 130400 | 1778676985 | 2865 | 2865 | 2865 | 2865 | 0 |
| 357 | 20240105 | 130300 | 1778676985 | 2865 | 2855 | 2865 | 2850 | 645 |
| 358 | 20240105 | 130200 | 1776835280 | 2855 | 2845 | 2855 | 2845 | 820 |
| 359 | 20240105 | 130100 | 1774500535 | 2850 | 2855 | 2855 | 2850 | 451 |
| 360 | 20240105 | 130000 | 1773215165 | 2850 | 2850 | 2850 | 2850 | 190 |
| 361 | 20240105 | 125900 | 1772673665 | 2855 | 2855 | 2855 | 2855 | 0 |
| 362 | 20240105 | 125800 | 1772673665 | 2855 | 2855 | 2855 | 2855 | 1 |
| 363 | 20240105 | 125700 | 1772670810 | 2840 | 2840 | 2840 | 2840 | 0 |
| 364 | 20240105 | 125600 | 1772670810 | 2840 | 2835 | 2850 | 2835 | 2448 |
| 365 | 20240105 | 125500 | 1765709715 | 2835 | 2870 | 2870 | 2830 | 21088 |
| 366 | 20240105 | 125400 | 1705704270 | 2870 | 2870 | 2870 | 2870 | 0 |
| 367 | 20240105 | 125300 | 1705704270 | 2870 | 2860 | 2870 | 2860 | 471 |
| 368 | 20240105 | 125200 | 1704357200 | 2860 | 2860 | 2860 | 2860 | 20 |
| 369 | 20240105 | 125100 | 1704300000 | 2860 | 2865 | 2865 | 2860 | 565 |
| 370 | 20240105 | 125000 | 1702682715 | 2865 | 2865 | 2865 | 2865 | 122 |
| 371 | 20240105 | 124900 | 1702333185 | 2865 | 2865 | 2865 | 2865 | 621 |
| 372 | 20240105 | 124800 | 1700554020 | 2870 | 2865 | 2870 | 2860 | 6253 |
| 373 | 20240105 | 124700 | 1682608755 | 2875 | 2865 | 2875 | 2860 | 2198 |
| 374 | 20240105 | 124600 | 1676317500 | 2865 | 2875 | 2875 | 2865 | 373 |
| 375 | 20240105 | 124500 | 1675248645 | 2880 | 2865 | 2880 | 2865 | 870 |
| 376 | 20240105 | 124400 | 1672749810 | 2865 | 2865 | 2865 | 2865 | 174 |
| 377 | 20240105 | 124300 | 1672251300 | 2865 | 2865 | 2865 | 2865 | 32 |
| 378 | 20240105 | 124200 | 1672159620 | 2860 | 2860 | 2860 | 2860 | 3522 |
| 379 | 20240105 | 124100 | 1662086700 | 2860 | 2860 | 2860 | 2860 | 626 |
| 380 | 20240105 | 124000 | 1660296340 | 2860 | 2860 | 2865 | 2860 | 1482 |
| 381 | 20240105 | 123900 | 1656057770 | 2860 | 2860 | 2860 | 2860 | 11 |
| 382 | 20240105 | 123800 | 1656026310 | 2860 | 2860 | 2860 | 2860 | 2054 |
| 383 | 20240105 | 123700 | 1650151870 | 2865 | 2865 | 2865 | 2860 | 3118 |
| 384 | 20240105 | 123600 | 1641231510 | 2865 | 2870 | 2870 | 2865 | 2850 |
| 385 | 20240105 | 123500 | 1633063735 | 2870 | 2870 | 2870 | 2870 | 74 |
| 386 | 20240105 | 123400 | 1632851355 | 2870 | 2870 | 2870 | 2870 | 3 |
| 387 | 20240105 | 123300 | 1632842745 | 2870 | 2865 | 2870 | 2865 | 1102 |
| 388 | 20240105 | 123200 | 1629685445 | 2865 | 2875 | 2875 | 2865 | 4895 |
| 389 | 20240105 | 123100 | 1615616670 | 2875 | 2875 | 2875 | 2870 | 175 |
| 390 | 20240105 | 123000 | 1615113550 | 2875 | 2875 | 2875 | 2875 | 1905 |
| 391 | 20240105 | 122900 | 1609636675 | 2860 | 2865 | 2865 | 2860 | 2289 |
| 392 | 20240105 | 122800 | 1603089980 | 2875 | 2875 | 2875 | 2875 | 18 |
| 393 | 20240105 | 122700 | 1603038230 | 2865 | 2865 | 2865 | 2865 | 32 |
| 394 | 20240105 | 122600 | 1602946550 | 2870 | 2875 | 2875 | 2870 | 2473 |
| 395 | 20240105 | 122500 | 1595848690 | 2875 | 2875 | 2875 | 2875 | 15 |
| 396 | 20240105 | 122400 | 1595805565 | 2880 | 2880 | 2880 | 2880 | 33 |
| 397 | 20240105 | 122300 | 1595710525 | 2880 | 2865 | 2880 | 2865 | 5180 |
| 398 | 20240105 | 122200 | 1580829495 | 2865 | 2870 | 2870 | 2865 | 1277 |
| 399 | 20240105 | 122100 | 1577170840 | 2870 | 2870 | 2870 | 2870 | 105 |
| 400 | 20240105 | 122000 | 1576869490 | 2870 | 2870 | 2870 | 2870 | 100 |
| 401 | 20240105 | 121900 | 1576582490 | 2870 | 2870 | 2870 | 2870 | 400 |
| 402 | 20240105 | 121800 | 1575434490 | 2870 | 2870 | 2870 | 2870 | 186 |
| 403 | 20240105 | 121700 | 1574900670 | 2870 | 2875 | 2875 | 2870 | 1650 |
| 404 | 20240105 | 121600 | 1570157435 | 2875 | 2875 | 2875 | 2875 | 350 |
| 405 | 20240105 | 121500 | 1569151185 | 2875 | 2875 | 2875 | 2865 | 678 |
| 406 | 20240105 | 121400 | 1567208635 | 2870 | 2875 | 2875 | 2870 | 28 |
| 407 | 20240105 | 121300 | 1567128200 | 2875 | 2865 | 2875 | 2865 | 2142 |
| 408 | 20240105 | 121200 | 1560970975 | 2870 | 2885 | 2885 | 2870 | 7223 |
| 409 | 20240105 | 121100 | 1540186900 | 2885 | 2875 | 2885 | 2870 | 3711 |
| 410 | 20240105 | 121000 | 1529502195 | 2875 | 2880 | 2880 | 2870 | 1189 |
| 411 | 20240105 | 120900 | 1526087225 | 2880 | 2870 | 2880 | 2870 | 4187 |
| 412 | 20240105 | 120800 | 1514029685 | 2875 | 2875 | 2875 | 2870 | 1951 |
| 413 | 20240105 | 120700 | 1508421560 | 2880 | 2880 | 2885 | 2870 | 10450 |
| 414 | 20240105 | 120600 | 1478315920 | 2880 | 2880 | 2880 | 2870 | 3639 |
| 415 | 20240105 | 120500 | 1467858920 | 2875 | 2875 | 2885 | 2875 | 9950 |
| 416 | 20240105 | 120400 | 1439208660 | 2880 | 2865 | 2880 | 2865 | 17516 |
| 417 | 20240105 | 120300 | 1388870025 | 2870 | 2860 | 2870 | 2860 | 816 |
| 418 | 20240105 | 120200 | 1386533140 | 2865 | 2860 | 2865 | 2860 | 13528 |
| 419 | 20240105 | 120100 | 1347790735 | 2855 | 2860 | 2860 | 2855 | 2366 |
| 420 | 20240105 | 120000 | 1341024190 | 2860 | 2865 | 2865 | 2860 | 1241 |
| 421 | 20240105 | 115900 | 1337474925 | 2865 | 2865 | 2865 | 2860 | 1297 |
| 422 | 20240105 | 115800 | 1333761165 | 2860 | 2855 | 2860 | 2855 | 13905 |
| 423 | 20240105 | 115700 | 1294025830 | 2855 | 2850 | 2855 | 2850 | 825 |
| 424 | 20240105 | 115600 | 1291670475 | 2850 | 2855 | 2855 | 2850 | 121 |
| 425 | 20240105 | 115500 | 1291325120 | 2855 | 2855 | 2855 | 2855 | 320 |
| 426 | 20240105 | 115400 | 1290411520 | 2855 | 2850 | 2855 | 2850 | 420 |
| 427 | 20240105 | 115300 | 1289214510 | 2850 | 2850 | 2850 | 2850 | 2868 |
| 428 | 20240105 | 115200 | 1281040710 | 2850 | 2850 | 2850 | 2850 | 6 |
| 429 | 20240105 | 115100 | 1281023610 | 2850 | 2845 | 2850 | 2845 | 21 |
| 430 | 20240105 | 115000 | 1280963860 | 2845 | 2850 | 2850 | 2845 | 702 |
| 431 | 20240105 | 114900 | 1278964660 | 2850 | 2850 | 2850 | 2850 | 811 |
| 432 | 20240105 | 114800 | 1276653310 | 2850 | 2850 | 2850 | 2850 | 411 |
| 433 | 20240105 | 114700 | 1275481960 | 2845 | 2835 | 2850 | 2835 | 5689 |
| 434 | 20240105 | 114600 | 1259300175 | 2835 | 2835 | 2835 | 2835 | 201 |
| 435 | 20240105 | 114500 | 1258730340 | 2835 | 2830 | 2835 | 2830 | 3 |
| 436 | 20240105 | 114400 | 1258721840 | 2835 | 2840 | 2840 | 2830 | 346 |
| 437 | 20240105 | 114300 | 1257742470 | 2840 | 2840 | 2840 | 2840 | 3 |
| 438 | 20240105 | 114200 | 1257733950 | 2840 | 2840 | 2840 | 2840 | 361 |
| 439 | 20240105 | 114100 | 1256708710 | 2840 | 2840 | 2840 | 2840 | 377 |
| 440 | 20240105 | 114000 | 1255638030 | 2840 | 2840 | 2840 | 2840 | 447 |
| 441 | 20240105 | 113900 | 1254368550 | 2840 | 2835 | 2840 | 2835 | 341 |
| 442 | 20240105 | 113800 | 1253401765 | 2840 | 2835 | 2840 | 2835 | 301 |
| 443 | 20240105 | 113700 | 1252548425 | 2835 | 2835 | 2835 | 2835 | 2 |
| 444 | 20240105 | 113600 | 1252542755 | 2835 | 2835 | 2835 | 2835 | 2000 |
| 445 | 20240105 | 113500 | 1246872755 | 2835 | 2835 | 2835 | 2835 | 5 |
| 446 | 20240105 | 113400 | 1246858580 | 2830 | 2830 | 2830 | 2830 | 0 |
| 447 | 20240105 | 113300 | 1246858580 | 2830 | 2835 | 2835 | 2830 | 712 |
| 448 | 20240105 | 113200 | 1244843610 | 2835 | 2835 | 2835 | 2835 | 1 |
| 449 | 20240105 | 113100 | 1244840775 | 2830 | 2825 | 2835 | 2825 | 422 |
| 450 | 20240105 | 113000 | 1243648415 | 2825 | 2825 | 2835 | 2825 | 1394 |
| 451 | 20240105 | 112900 | 1239700365 | 2825 | 2825 | 2825 | 2825 | 0 |
| 452 | 20240105 | 112800 | 1239700365 | 2825 | 2830 | 2830 | 2825 | 2999 |
| 453 | 20240105 | 112700 | 1231226255 | 2835 | 2830 | 2835 | 2830 | 107 |
| 454 | 20240105 | 112600 | 1230923415 | 2835 | 2835 | 2835 | 2835 | 2 |
| 455 | 20240105 | 112500 | 1230917745 | 2825 | 2825 | 2825 | 2825 | 1337 |
| 456 | 20240105 | 112400 | 1227140720 | 2825 | 2825 | 2825 | 2825 | 1600 |
| 457 | 20240105 | 112300 | 1222620720 | 2825 | 2825 | 2825 | 2825 | 943 |
| 458 | 20240105 | 112200 | 1219956745 | 2830 | 2825 | 2830 | 2825 | 402 |
| 459 | 20240105 | 112100 | 1218819090 | 2825 | 2830 | 2835 | 2825 | 240 |
| 460 | 20240105 | 112000 | 1218141075 | 2835 | 2835 | 2835 | 2835 | 3 |
| 461 | 20240105 | 111900 | 1218132570 | 2835 | 2835 | 2835 | 2825 | 158 |
| 462 | 20240105 | 111800 | 1217685400 | 2835 | 2835 | 2835 | 2835 | 540 |
| 463 | 20240105 | 111700 | 1216154500 | 2835 | 2835 | 2835 | 2835 | 1013 |
| 464 | 20240105 | 111600 | 1213282645 | 2835 | 2825 | 2835 | 2825 | 8728 |
| 465 | 20240105 | 111500 | 1188588580 | 2825 | 2830 | 2830 | 2825 | 1001 |
| 466 | 20240105 | 111400 | 1185760750 | 2825 | 2825 | 2830 | 2825 | 1568 |
| 467 | 20240105 | 111300 | 1181330400 | 2825 | 2825 | 2830 | 2825 | 1532 |
| 468 | 20240105 | 111200 | 1176996780 | 2825 | 2825 | 2825 | 2825 | 14 |
| 469 | 20240105 | 111100 | 1176957230 | 2825 | 2825 | 2825 | 2825 | 506 |
| 470 | 20240105 | 111000 | 1175527780 | 2830 | 2830 | 2830 | 2830 | 894 |
| 471 | 20240105 | 110900 | 1172997760 | 2820 | 2820 | 2820 | 2820 | 21 |
| 472 | 20240105 | 110800 | 1172938540 | 2830 | 2820 | 2830 | 2815 | 9112 |
| 473 | 20240105 | 110700 | 1147279200 | 2820 | 2825 | 2825 | 2815 | 13038 |
| 474 | 20240105 | 110600 | 1110520035 | 2825 | 2825 | 2830 | 2825 | 1877 |
| 475 | 20240105 | 110500 | 1105217500 | 2830 | 2830 | 2830 | 2830 | 0 |
| 476 | 20240105 | 110400 | 1105217500 | 2830 | 2830 | 2830 | 2830 | 7 |
| 477 | 20240105 | 110300 | 1105197690 | 2825 | 2825 | 2825 | 2825 | 1320 |
| 478 | 20240105 | 110200 | 1101468690 | 2830 | 2825 | 2830 | 2825 | 2087 |
| 479 | 20240105 | 110100 | 1095562905 | 2830 | 2825 | 2830 | 2825 | 7858 |
| 480 | 20240105 | 110000 | 1073360520 | 2830 | 2830 | 2830 | 2830 | 390 |
| 481 | 20240105 | 105900 | 1072256820 | 2830 | 2830 | 2830 | 2830 | 1038 |
| 482 | 20240105 | 105800 | 1069319280 | 2835 | 2835 | 2835 | 2835 | 18 |
| 483 | 20240105 | 105700 | 1069268250 | 2835 | 2835 | 2835 | 2835 | 1 |
| 484 | 20240105 | 105600 | 1069265415 | 2835 | 2835 | 2835 | 2835 | 29 |
| 485 | 20240105 | 105500 | 1069183200 | 2835 | 2825 | 2835 | 2825 | 76 |
| 486 | 20240105 | 105400 | 1068968140 | 2835 | 2830 | 2835 | 2830 | 527 |
| 487 | 20240105 | 105300 | 1067475145 | 2835 | 2835 | 2835 | 2825 | 690 |
| 488 | 20240105 | 105200 | 1065520710 | 2835 | 2830 | 2835 | 2830 | 308 |
| 489 | 20240105 | 105100 | 1064648465 | 2840 | 2830 | 2840 | 2825 | 1870 |
| 490 | 20240105 | 105000 | 1059360845 | 2830 | 2840 | 2840 | 2830 | 14958 |
| 491 | 20240105 | 104900 | 1016996535 | 2840 | 2840 | 2840 | 2835 | 1745 |
| 492 | 20240105 | 104800 | 1012045890 | 2840 | 2840 | 2840 | 2835 | 1115 |
| 493 | 20240105 | 104700 | 1008884850 | 2840 | 2840 | 2840 | 2840 | 1056 |
| 494 | 20240105 | 104600 | 1005885810 | 2840 | 2840 | 2840 | 2835 | 1584 |
| 495 | 20240105 | 104500 | 1001387625 | 2845 | 2840 | 2845 | 2840 | 332 |
| 496 | 20240105 | 104400 | 1000443735 | 2845 | 2845 | 2845 | 2845 | 1 |
| 497 | 20240105 | 104300 | 1000440890 | 2845 | 2840 | 2845 | 2840 | 171 |
| 498 | 20240105 | 104200 | 999955245 | 2845 | 2845 | 2845 | 2845 | 4 |
| 499 | 20240105 | 104100 | 999943865 | 2840 | 2840 | 2845 | 2840 | 373 |
| 500 | 20240105 | 104000 | 998884540 | 2845 | 2845 | 2845 | 2845 | 1 |
| 501 | 20240105 | 103900 | 998881695 | 2845 | 2835 | 2845 | 2835 | 183 |
| 502 | 20240105 | 103800 | 998362770 | 2845 | 2835 | 2845 | 2830 | 338 |
| 503 | 20240105 | 103700 | 997406210 | 2845 | 2835 | 2845 | 2835 | 3763 |
| 504 | 20240105 | 103600 | 986702105 | 2845 | 2835 | 2845 | 2835 | 121 |
| 505 | 20240105 | 103500 | 986358030 | 2845 | 2840 | 2845 | 2840 | 1251 |
| 506 | 20240105 | 103400 | 982804755 | 2845 | 2845 | 2845 | 2840 | 211 |
| 507 | 20240105 | 103300 | 982205500 | 2845 | 2845 | 2845 | 2830 | 2284 |
| 508 | 20240105 | 103200 | 975732670 | 2845 | 2845 | 2845 | 2840 | 354 |
| 509 | 20240105 | 103100 | 974727300 | 2845 | 2845 | 2845 | 2840 | 713 |
| 510 | 20240105 | 103000 | 972702360 | 2845 | 2840 | 2845 | 2840 | 302 |
| 511 | 20240105 | 102900 | 971843670 | 2845 | 2840 | 2845 | 2840 | 796 |
| 512 | 20240105 | 102800 | 969582570 | 2840 | 2835 | 2840 | 2830 | 295 |
| 513 | 20240105 | 102700 | 968746675 | 2840 | 2840 | 2840 | 2840 | 360 |
| 514 | 20240105 | 102600 | 967724275 | 2840 | 2840 | 2840 | 2830 | 868 |
| 515 | 20240105 | 102500 | 965267590 | 2840 | 2840 | 2840 | 2830 | 1672 |
| 516 | 20240105 | 102400 | 960525760 | 2840 | 2835 | 2840 | 2835 | 2301 |
| 517 | 20240105 | 102300 | 954002385 | 2835 | 2830 | 2835 | 2830 | 7710 |
| 518 | 20240105 | 102200 | 932182075 | 2835 | 2830 | 2835 | 2830 | 7612 |
| 519 | 20240105 | 102100 | 910640105 | 2830 | 2835 | 2835 | 2825 | 1467 |
| 520 | 20240105 | 102000 | 906495250 | 2835 | 2830 | 2835 | 2825 | 246 |
| 521 | 20240105 | 101900 | 905800015 | 2835 | 2830 | 2835 | 2830 | 482 |
| 522 | 20240105 | 101800 | 904433945 | 2840 | 2840 | 2840 | 2830 | 490 |
| 523 | 20240105 | 101700 | 903046270 | 2835 | 2840 | 2840 | 2830 | 169 |
| 524 | 20240105 | 101600 | 902567775 | 2840 | 2830 | 2840 | 2830 | 603 |
| 525 | 20240105 | 101500 | 900861070 | 2835 | 2840 | 2840 | 2825 | 1209 |
| 526 | 20240105 | 101400 | 897438845 | 2840 | 2835 | 2840 | 2830 | 1407 |
| 527 | 20240105 | 101300 | 893456160 | 2835 | 2835 | 2835 | 2830 | 94 |
| 528 | 20240105 | 101200 | 893189880 | 2840 | 2835 | 2840 | 2825 | 786 |
| 529 | 20240105 | 101100 | 890965920 | 2840 | 2840 | 2840 | 2835 | 4 |
| 530 | 20240105 | 101000 | 890954565 | 2840 | 2840 | 2840 | 2830 | 1095 |
| 531 | 20240105 | 100900 | 887855585 | 2840 | 2835 | 2840 | 2830 | 338 |
| 532 | 20240105 | 100800 | 886899020 | 2840 | 2840 | 2840 | 2840 | 0 |
| 533 | 20240105 | 100700 | 886899020 | 2840 | 2830 | 2840 | 2830 | 35 |
| 534 | 20240105 | 100600 | 886799960 | 2845 | 2845 | 2845 | 2845 | 176 |
| 535 | 20240105 | 100500 | 886299240 | 2845 | 2835 | 2845 | 2825 | 2876 |
| 536 | 20240105 | 100400 | 878164295 | 2845 | 2835 | 2845 | 2835 | 496 |
| 537 | 20240105 | 100300 | 876757210 | 2845 | 2840 | 2845 | 2840 | 356 |
| 538 | 20240105 | 100200 | 875746150 | 2835 | 2830 | 2835 | 2830 | 142 |
| 539 | 20240105 | 100100 | 875343785 | 2830 | 2840 | 2840 | 2830 | 2292 |
| 540 | 20240105 | 100000 | 868856515 | 2840 | 2835 | 2840 | 2830 | 1082 |
| 541 | 20240105 | 095900 | 865790560 | 2830 | 2835 | 2840 | 2830 | 637 |
| 542 | 20240105 | 095800 | 863984865 | 2835 | 2840 | 2840 | 2835 | 728 |
| 543 | 20240105 | 095700 | 861920980 | 2830 | 2830 | 2830 | 2830 | 454 |
| 544 | 20240105 | 095600 | 860636160 | 2835 | 2830 | 2835 | 2830 | 5060 |
| 545 | 20240105 | 095500 | 846316035 | 2845 | 2840 | 2845 | 2830 | 14286 |
| 546 | 20240105 | 095400 | 805833195 | 2835 | 2845 | 2845 | 2835 | 165 |
| 547 | 20240105 | 095300 | 805365400 | 2835 | 2840 | 2840 | 2835 | 1746 |
| 548 | 20240105 | 095200 | 800415255 | 2840 | 2840 | 2840 | 2840 | 380 |
| 549 | 20240105 | 095100 | 799336055 | 2840 | 2845 | 2845 | 2840 | 4041 |
| 550 | 20240105 | 095000 | 787859410 | 2840 | 2840 | 2840 | 2840 | 903 |
| 551 | 20240105 | 094900 | 785294890 | 2845 | 2845 | 2845 | 2845 | 39 |
| 552 | 20240105 | 094800 | 785183935 | 2845 | 2845 | 2850 | 2845 | 1215 |
| 553 | 20240105 | 094700 | 781721700 | 2845 | 2840 | 2845 | 2840 | 702 |
| 554 | 20240105 | 094600 | 779727010 | 2840 | 2840 | 2845 | 2840 | 2343 |
| 555 | 20240105 | 094500 | 773066030 | 2835 | 2840 | 2840 | 2835 | 3645 |
| 556 | 20240105 | 094400 | 762731955 | 2840 | 2840 | 2840 | 2835 | 284 |
| 557 | 20240105 | 094300 | 761926205 | 2840 | 2840 | 2845 | 2840 | 487 |
| 558 | 20240105 | 094200 | 760543120 | 2845 | 2850 | 2850 | 2845 | 2313 |
| 559 | 20240105 | 094100 | 753961630 | 2850 | 2845 | 2850 | 2840 | 456 |
| 560 | 20240105 | 094000 | 752663140 | 2850 | 2830 | 2850 | 2830 | 4675 |
| 561 | 20240105 | 093900 | 739381260 | 2835 | 2830 | 2835 | 2830 | 471 |
| 562 | 20240105 | 093800 | 738047420 | 2835 | 2835 | 2835 | 2830 | 992 |
| 563 | 20240105 | 093700 | 735237600 | 2840 | 2835 | 2840 | 2835 | 222 |
| 564 | 20240105 | 093600 | 734608170 | 2835 | 2840 | 2840 | 2835 | 2381 |
| 565 | 20240105 | 093500 | 727853475 | 2845 | 2845 | 2845 | 2840 | 1320 |
| 566 | 20240105 | 093400 | 724104165 | 2840 | 2845 | 2845 | 2840 | 1164 |
| 567 | 20240105 | 093300 | 720797885 | 2845 | 2840 | 2845 | 2835 | 953 |
| 568 | 20240105 | 093200 | 718096105 | 2840 | 2835 | 2840 | 2835 | 2884 |
| 569 | 20240105 | 093100 | 709914640 | 2835 | 2835 | 2835 | 2835 | 2973 |
| 570 | 20240105 | 093000 | 701486185 | 2835 | 2835 | 2840 | 2835 | 4842 |
| 571 | 20240105 | 092900 | 687739845 | 2835 | 2845 | 2850 | 2835 | 16788 |
| 572 | 20240105 | 092800 | 640035230 | 2845 | 2850 | 2860 | 2845 | 6033 |
| 573 | 20240105 | 092700 | 622865570 | 2845 | 2855 | 2860 | 2845 | 4084 |
| 574 | 20240105 | 092600 | 611227125 | 2860 | 2860 | 2860 | 2855 | 1077 |
| 575 | 20240105 | 092500 | 608148780 | 2860 | 2870 | 2870 | 2860 | 2506 |
| 576 | 20240105 | 092400 | 600970390 | 2865 | 2870 | 2870 | 2865 | 1868 |
| 577 | 20240105 | 092300 | 595614575 | 2870 | 2865 | 2870 | 2865 | 4073 |
| 578 | 20240105 | 092200 | 583943645 | 2865 | 2865 | 2865 | 2865 | 2287 |
| 579 | 20240105 | 092100 | 577391390 | 2865 | 2860 | 2865 | 2860 | 2407 |
| 580 | 20240105 | 092000 | 570501660 | 2860 | 2850 | 2860 | 2850 | 4831 |
| 581 | 20240105 | 091900 | 556702780 | 2855 | 2845 | 2855 | 2845 | 5732 |
| 582 | 20240105 | 091800 | 540390960 | 2845 | 2855 | 2855 | 2845 | 1660 |
| 583 | 20240105 | 091700 | 535659920 | 2855 | 2855 | 2855 | 2850 | 462 |
| 584 | 20240105 | 091600 | 534342045 | 2855 | 2850 | 2855 | 2850 | 565 |
| 585 | 20240105 | 091500 | 532731140 | 2850 | 2850 | 2855 | 2850 | 1870 |
| 586 | 20240105 | 091400 | 527401605 | 2850 | 2845 | 2850 | 2845 | 3488 |
| 587 | 20240105 | 091300 | 517468850 | 2850 | 2850 | 2850 | 2850 | 511 |
| 588 | 20240105 | 091200 | 516012500 | 2850 | 2855 | 2855 | 2850 | 5936 |
| 589 | 20240105 | 091100 | 499090950 | 2850 | 2855 | 2860 | 2850 | 6054 |
| 590 | 20240105 | 091000 | 481827265 | 2865 | 2860 | 2865 | 2855 | 3532 |
| 591 | 20240105 | 090900 | 471728505 | 2865 | 2860 | 2865 | 2850 | 8009 |
| 592 | 20240105 | 090800 | 448845030 | 2860 | 2855 | 2860 | 2845 | 5904 |
| 593 | 20240105 | 090700 | 432013475 | 2860 | 2870 | 2870 | 2850 | 12127 |
| 594 | 20240105 | 090600 | 397337005 | 2865 | 2860 | 2865 | 2860 | 6109 |
| 595 | 20240105 | 090500 | 379855615 | 2860 | 2875 | 2880 | 2860 | 19657 |
| 596 | 20240105 | 090400 | 323448325 | 2875 | 2865 | 2875 | 2860 | 17069 |
| 597 | 20240105 | 090300 | 274442085 | 2865 | 2880 | 2880 | 2855 | 8883 |
| 598 | 20240105 | 090200 | 249017965 | 2880 | 2840 | 2880 | 2840 | 33148 |
| 599 | 20240105 | 090100 | 154012810 | 2840 | 2820 | 2850 | 2815 | 11833 |
| 600 | 20240105 | 090000 | 120490155 | 2820 | 2845 | 2850 | 2820 | 40061 |