30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 3 | 20240103 | 190500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20240103 | 190400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20240103 | 190300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20240103 | 190200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20240103 | 190100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20240103 | 190000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20240103 | 185900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20240103 | 185800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20240103 | 185700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20240103 | 185600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20240103 | 185500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20240103 | 185400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20240103 | 185300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20240103 | 185200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20240103 | 185100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20240103 | 185000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20240103 | 184900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20240103 | 184800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20240103 | 184700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20240103 | 184600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20240103 | 184500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20240103 | 184400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20240103 | 184300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20240103 | 184200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20240103 | 184100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20240103 | 184000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20240103 | 183900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20240103 | 183800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20240103 | 183700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20240103 | 183600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 33 | 20240103 | 183500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20240103 | 183400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20240103 | 183300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20240103 | 183200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20240103 | 183100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20240103 | 183000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20240103 | 182900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20240103 | 182800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20240103 | 182700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20240103 | 182600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20240103 | 182500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20240103 | 182400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20240103 | 182300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20240103 | 182200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20240103 | 182100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20240103 | 182000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20240103 | 181900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20240103 | 181800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20240103 | 181700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20240103 | 181600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20240103 | 181500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20240103 | 181400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20240103 | 181300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20240103 | 181200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20240103 | 181100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20240103 | 181000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20240103 | 180900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20240103 | 180800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20240103 | 180700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20240103 | 180600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 63 | 20240103 | 180500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20240103 | 180400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20240103 | 180300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20240103 | 180200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20240103 | 180100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20240103 | 180000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20240103 | 175900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20240103 | 175800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20240103 | 175700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20240103 | 175600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20240103 | 175500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20240103 | 175400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20240103 | 175300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20240103 | 175200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20240103 | 175100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20240103 | 175000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20240103 | 174900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20240103 | 174800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20240103 | 174700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20240103 | 174600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20240103 | 174500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20240103 | 174400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20240103 | 174300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20240103 | 174200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20240103 | 174100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20240103 | 174000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20240103 | 173900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20240103 | 173800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20240103 | 173700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20240103 | 173600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 93 | 20240103 | 173500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20240103 | 173400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20240103 | 173300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20240103 | 173200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20240103 | 173100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20240103 | 173000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20240103 | 172900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20240103 | 172800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20240103 | 172700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20240103 | 172600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20240103 | 172500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20240103 | 172400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20240103 | 172300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20240103 | 172200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20240103 | 172100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20240103 | 172000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20240103 | 171900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20240103 | 171800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20240103 | 171700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20240103 | 171600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20240103 | 171500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20240103 | 171400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20240103 | 171300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20240103 | 171200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20240103 | 171100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20240103 | 171000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20240103 | 170900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20240103 | 170800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20240103 | 170700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20240103 | 170600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 123 | 20240103 | 170500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20240103 | 170400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20240103 | 170300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20240103 | 170200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20240103 | 170100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20240103 | 170000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20240103 | 165900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20240103 | 165800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20240103 | 165700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20240103 | 165600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20240103 | 165500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20240103 | 165400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20240103 | 165300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20240103 | 165200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20240103 | 165100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20240103 | 165000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20240103 | 164900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20240103 | 164800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20240103 | 164700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20240103 | 164600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20240103 | 164500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20240103 | 164400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20240103 | 164300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20240103 | 164200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20240103 | 164100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20240103 | 164000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20240103 | 163900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20240103 | 163800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20240103 | 163700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20240103 | 163600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 153 | 20240103 | 163500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20240103 | 163400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20240103 | 163300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20240103 | 163200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20240103 | 163100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20240103 | 163000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20240103 | 162900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20240103 | 162800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20240103 | 162700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20240103 | 162600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20240103 | 162500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20240103 | 162400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20240103 | 162300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20240103 | 162200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20240103 | 162100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20240103 | 162000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20240103 | 161900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20240103 | 161800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20240103 | 161700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20240103 | 161600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20240103 | 161500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20240103 | 161400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20240103 | 161300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20240103 | 161200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20240103 | 161100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20240103 | 161000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20240103 | 160900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20240103 | 160800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20240103 | 160700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20240103 | 160600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 183 | 20240103 | 160500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20240103 | 160400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20240103 | 160300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20240103 | 160200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20240103 | 160100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20240103 | 160000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20240103 | 155900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20240103 | 155800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20240103 | 155700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20240103 | 155600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20240103 | 155500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20240103 | 155400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20240103 | 155300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20240103 | 155200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20240103 | 155100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20240103 | 155000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20240103 | 154900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20240103 | 154800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20240103 | 154700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20240103 | 154600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20240103 | 154500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20240103 | 154400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20240103 | 154300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20240103 | 154200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20240103 | 154100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20240103 | 154000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20240103 | 153900 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20240103 | 153800 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20240103 | 153700 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20240103 | 153600 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 213 | 20240103 | 153500 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20240103 | 153400 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20240103 | 153300 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20240103 | 153200 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20240103 | 153100 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20240103 | 153000 | 15705167945 | 2840 | 2840 | 2840 | 2840 | 17054 |
| 219 | 20240103 | 152900 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20240103 | 152800 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20240103 | 152700 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20240103 | 152600 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20240103 | 152500 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20240103 | 152400 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20240103 | 152300 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20240103 | 152200 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20240103 | 152100 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20240103 | 152000 | 15656734585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20240103 | 151900 | 15656734585 | 2820 | 2840 | 2850 | 2820 | 18152 |
| 230 | 20240103 | 151800 | 15605285630 | 2845 | 2840 | 2845 | 2840 | 1864 |
| 231 | 20240103 | 151700 | 15599987440 | 2845 | 2845 | 2845 | 2840 | 833 |
| 232 | 20240103 | 151600 | 15597621155 | 2845 | 2845 | 2845 | 2835 | 5875 |
| 233 | 20240103 | 151500 | 15580927495 | 2845 | 2850 | 2850 | 2840 | 936 |
| 234 | 20240103 | 151400 | 15578269100 | 2850 | 2835 | 2850 | 2835 | 7978 |
| 235 | 20240103 | 151300 | 15555630730 | 2835 | 2840 | 2840 | 2830 | 6591 |
| 236 | 20240103 | 151200 | 15536946555 | 2835 | 2825 | 2840 | 2825 | 3579 |
| 237 | 20240103 | 151100 | 15526816760 | 2825 | 2825 | 2840 | 2825 | 3684 |
| 238 | 20240103 | 151000 | 15516376835 | 2820 | 2835 | 2840 | 2820 | 3053 |
| 239 | 20240103 | 150900 | 15507743945 | 2835 | 2830 | 2835 | 2825 | 5143 |
| 240 | 20240103 | 150800 | 15493206755 | 2825 | 2830 | 2840 | 2825 | 5204 |
| 241 | 20240103 | 150700 | 15478464925 | 2830 | 2830 | 2835 | 2825 | 2085 |
| 242 | 20240103 | 150600 | 15472568560 | 2830 | 2840 | 2845 | 2830 | 4203 |
| 243 | 20240103 | 150500 | 15460646870 | 2840 | 2835 | 2850 | 2835 | 2389 |
| 244 | 20240103 | 150400 | 15453873235 | 2835 | 2845 | 2845 | 2835 | 1061 |
| 245 | 20240103 | 150300 | 15450863265 | 2845 | 2845 | 2850 | 2840 | 216 |
| 246 | 20240103 | 150200 | 15450247720 | 2850 | 2840 | 2855 | 2835 | 4884 |
| 247 | 20240103 | 150100 | 15436343425 | 2840 | 2845 | 2850 | 2840 | 2457 |
| 248 | 20240103 | 150000 | 15429354130 | 2845 | 2850 | 2850 | 2845 | 5233 |
| 249 | 20240103 | 145900 | 15414463980 | 2845 | 2850 | 2850 | 2845 | 2728 |
| 250 | 20240103 | 145800 | 15406700755 | 2850 | 2850 | 2850 | 2845 | 3402 |
| 251 | 20240103 | 145700 | 15397005120 | 2845 | 2840 | 2845 | 2835 | 1033 |
| 252 | 20240103 | 145600 | 15394068695 | 2840 | 2850 | 2850 | 2840 | 4776 |
| 253 | 20240103 | 145500 | 15380498430 | 2850 | 2835 | 2850 | 2835 | 7691 |
| 254 | 20240103 | 145400 | 15358615835 | 2835 | 2825 | 2835 | 2825 | 3513 |
| 255 | 20240103 | 145300 | 15348678865 | 2825 | 2815 | 2825 | 2815 | 5288 |
| 256 | 20240103 | 145200 | 15333785030 | 2820 | 2810 | 2820 | 2805 | 5380 |
| 257 | 20240103 | 145100 | 15318659240 | 2810 | 2810 | 2815 | 2805 | 3524 |
| 258 | 20240103 | 145000 | 15308771730 | 2815 | 2810 | 2815 | 2810 | 273 |
| 259 | 20240103 | 144900 | 15308004020 | 2810 | 2815 | 2815 | 2805 | 443 |
| 260 | 20240103 | 144800 | 15306757840 | 2815 | 2810 | 2815 | 2795 | 8548 |
| 261 | 20240103 | 144700 | 15282811210 | 2810 | 2815 | 2815 | 2800 | 2400 |
| 262 | 20240103 | 144600 | 15276081015 | 2805 | 2820 | 2825 | 2805 | 9785 |
| 263 | 20240103 | 144500 | 15248546760 | 2825 | 2815 | 2825 | 2810 | 2397 |
| 264 | 20240103 | 144400 | 15241793715 | 2820 | 2825 | 2825 | 2800 | 5108 |
| 265 | 20240103 | 144300 | 15227450870 | 2820 | 2830 | 2835 | 2780 | 28243 |
| 266 | 20240103 | 144200 | 15148211595 | 2830 | 2825 | 2845 | 2825 | 2241 |
| 267 | 20240103 | 144100 | 15141874255 | 2825 | 2840 | 2845 | 2825 | 3195 |
| 268 | 20240103 | 144000 | 15132798255 | 2840 | 2835 | 2845 | 2825 | 4677 |
| 269 | 20240103 | 143900 | 15119546055 | 2835 | 2845 | 2845 | 2835 | 4085 |
| 270 | 20240103 | 143800 | 15107945005 | 2845 | 2850 | 2850 | 2845 | 611 |
| 271 | 20240103 | 143700 | 15106206505 | 2850 | 2850 | 2850 | 2845 | 952 |
| 272 | 20240103 | 143600 | 15103495935 | 2845 | 2830 | 2850 | 2830 | 5933 |
| 273 | 20240103 | 143500 | 15086681895 | 2830 | 2840 | 2845 | 2825 | 8490 |
| 274 | 20240103 | 143400 | 15062640685 | 2840 | 2850 | 2850 | 2840 | 7251 |
| 275 | 20240103 | 143300 | 15042005950 | 2845 | 2850 | 2850 | 2845 | 5935 |
| 276 | 20240103 | 143200 | 15025109625 | 2850 | 2850 | 2850 | 2845 | 3891 |
| 277 | 20240103 | 143100 | 15014023380 | 2850 | 2855 | 2855 | 2845 | 6119 |
| 278 | 20240103 | 143000 | 14996606330 | 2855 | 2850 | 2855 | 2850 | 3930 |
| 279 | 20240103 | 142900 | 14985401690 | 2845 | 2840 | 2850 | 2840 | 1245 |
| 280 | 20240103 | 142800 | 14981859195 | 2845 | 2835 | 2850 | 2835 | 6987 |
| 281 | 20240103 | 142700 | 14961996995 | 2835 | 2840 | 2840 | 2835 | 4585 |
| 282 | 20240103 | 142600 | 14948992760 | 2840 | 2850 | 2850 | 2840 | 3728 |
| 283 | 20240103 | 142500 | 14938399150 | 2850 | 2840 | 2850 | 2840 | 1490 |
| 284 | 20240103 | 142400 | 14934154495 | 2840 | 2850 | 2855 | 2840 | 5844 |
| 285 | 20240103 | 142300 | 14917502005 | 2850 | 2840 | 2850 | 2840 | 8765 |
| 286 | 20240103 | 142200 | 14892569620 | 2840 | 2830 | 2840 | 2830 | 2236 |
| 287 | 20240103 | 142100 | 14886229730 | 2840 | 2825 | 2845 | 2825 | 3404 |
| 288 | 20240103 | 142000 | 14876566150 | 2840 | 2835 | 2840 | 2825 | 4373 |
| 289 | 20240103 | 141900 | 14864154160 | 2830 | 2820 | 2840 | 2815 | 13744 |
| 290 | 20240103 | 141800 | 14825268610 | 2820 | 2805 | 2820 | 2805 | 4583 |
| 291 | 20240103 | 141700 | 14812387920 | 2810 | 2805 | 2810 | 2795 | 29100 |
| 292 | 20240103 | 141600 | 14730846255 | 2805 | 2825 | 2825 | 2805 | 20037 |
| 293 | 20240103 | 141500 | 14674476390 | 2830 | 2840 | 2840 | 2830 | 11364 |
| 294 | 20240103 | 141400 | 14642259980 | 2835 | 2835 | 2840 | 2835 | 1440 |
| 295 | 20240103 | 141300 | 14638177565 | 2835 | 2820 | 2840 | 2820 | 6474 |
| 296 | 20240103 | 141200 | 14619850135 | 2825 | 2825 | 2830 | 2820 | 3661 |
| 297 | 20240103 | 141100 | 14609507805 | 2820 | 2815 | 2825 | 2815 | 9033 |
| 298 | 20240103 | 141000 | 14584055785 | 2815 | 2820 | 2825 | 2810 | 22853 |
| 299 | 20240103 | 140900 | 14519717250 | 2820 | 2830 | 2835 | 2820 | 23806 |
| 300 | 20240103 | 140800 | 14452490380 | 2830 | 2845 | 2845 | 2825 | 30734 |
| 301 | 20240103 | 140700 | 14365351315 | 2845 | 2845 | 2850 | 2840 | 7859 |
| 302 | 20240103 | 140600 | 14343000535 | 2845 | 2870 | 2870 | 2840 | 12849 |
| 303 | 20240103 | 140500 | 14306415570 | 2870 | 2845 | 2870 | 2840 | 11276 |
| 304 | 20240103 | 140400 | 14274332660 | 2845 | 2860 | 2860 | 2845 | 9588 |
| 305 | 20240103 | 140300 | 14246987555 | 2855 | 2875 | 2880 | 2855 | 19193 |
| 306 | 20240103 | 140200 | 14191906275 | 2870 | 2845 | 2880 | 2840 | 17397 |
| 307 | 20240103 | 140100 | 14142267230 | 2850 | 2860 | 2860 | 2840 | 16635 |
| 308 | 20240103 | 140000 | 14094872660 | 2860 | 2880 | 2880 | 2855 | 17160 |
| 309 | 20240103 | 135900 | 14045795325 | 2880 | 2865 | 2880 | 2855 | 8593 |
| 310 | 20240103 | 135800 | 14021188980 | 2860 | 2870 | 2870 | 2855 | 11078 |
| 311 | 20240103 | 135700 | 13989490990 | 2865 | 2845 | 2885 | 2840 | 22160 |
| 312 | 20240103 | 135600 | 13926077510 | 2845 | 2885 | 2885 | 2835 | 25324 |
| 313 | 20240103 | 135500 | 13853862095 | 2885 | 2870 | 2890 | 2850 | 26203 |
| 314 | 20240103 | 135400 | 13778848055 | 2865 | 2900 | 2905 | 2865 | 50387 |
| 315 | 20240103 | 135300 | 13633533135 | 2900 | 2930 | 2935 | 2895 | 28972 |
| 316 | 20240103 | 135200 | 13549189555 | 2930 | 2915 | 2930 | 2905 | 21690 |
| 317 | 20240103 | 135100 | 13485925095 | 2920 | 2930 | 2945 | 2915 | 28961 |
| 318 | 20240103 | 135000 | 13401189205 | 2930 | 2930 | 2945 | 2925 | 29057 |
| 319 | 20240103 | 134900 | 13315949330 | 2940 | 2980 | 3010 | 2915 | 137041 |
| 320 | 20240103 | 134800 | 12909253395 | 2970 | 2925 | 3015 | 2925 | 268791 |
| 321 | 20240103 | 134700 | 12107526075 | 2940 | 2945 | 2955 | 2915 | 68356 |
| 322 | 20240103 | 134600 | 11907049775 | 2940 | 2910 | 2940 | 2900 | 74124 |
| 323 | 20240103 | 134500 | 11690477265 | 2910 | 2890 | 2960 | 2885 | 63048 |
| 324 | 20240103 | 134400 | 11505452695 | 2890 | 2850 | 2895 | 2850 | 28161 |
| 325 | 20240103 | 134300 | 11424583080 | 2850 | 2865 | 2870 | 2840 | 32735 |
| 326 | 20240103 | 134200 | 11331111720 | 2855 | 2885 | 2890 | 2845 | 44034 |
| 327 | 20240103 | 134100 | 11205131640 | 2890 | 2900 | 2905 | 2875 | 20324 |
| 328 | 20240103 | 134000 | 11146394660 | 2900 | 2890 | 2900 | 2865 | 43660 |
| 329 | 20240103 | 133900 | 11020695630 | 2885 | 2895 | 2910 | 2880 | 45336 |
| 330 | 20240103 | 133800 | 10889670030 | 2910 | 2920 | 2925 | 2880 | 37440 |
| 331 | 20240103 | 133700 | 10780894670 | 2910 | 2890 | 2945 | 2860 | 74049 |
| 332 | 20240103 | 133600 | 10566315150 | 2890 | 2970 | 2975 | 2880 | 76020 |
| 333 | 20240103 | 133500 | 10343939115 | 2965 | 2945 | 2980 | 2935 | 81265 |
| 334 | 20240103 | 133400 | 10103951925 | 2945 | 2980 | 2990 | 2940 | 122298 |
| 335 | 20240103 | 133300 | 9742015810 | 2975 | 3035 | 3035 | 2960 | 122360 |
| 336 | 20240103 | 133200 | 9374528075 | 3035 | 3055 | 3060 | 3030 | 61363 |
| 337 | 20240103 | 133100 | 9187680720 | 3045 | 3090 | 3110 | 3040 | 159105 |
| 338 | 20240103 | 133000 | 8700064570 | 3100 | 3025 | 3135 | 3025 | 332006 |
| 339 | 20240103 | 132900 | 7675351305 | 3040 | 3030 | 3050 | 3000 | 138946 |
| 340 | 20240103 | 132800 | 7254718350 | 3030 | 3055 | 3100 | 3020 | 177382 |
| 341 | 20240103 | 132700 | 6712079770 | 3050 | 3125 | 3140 | 3040 | 229383 |
| 342 | 20240103 | 132600 | 6002865680 | 3125 | 3025 | 3140 | 3015 | 469062 |
| 343 | 20240103 | 132500 | 4552622575 | 3025 | 2965 | 3070 | 2955 | 245862 |
| 344 | 20240103 | 132400 | 3809212110 | 2965 | 2990 | 3045 | 2945 | 268691 |
| 345 | 20240103 | 132300 | 3001801980 | 2990 | 2985 | 2990 | 2910 | 87001 |
| 346 | 20240103 | 132200 | 2742747610 | 2990 | 2990 | 2990 | 2990 | 0 |
| 347 | 20240103 | 132100 | 2742747610 | 2990 | 2870 | 2990 | 2870 | 110038 |
| 348 | 20240103 | 132000 | 2419397170 | 2870 | 2875 | 2900 | 2860 | 26336 |
| 349 | 20240103 | 131900 | 2343576600 | 2875 | 2905 | 2920 | 2860 | 46882 |
| 350 | 20240103 | 131800 | 2208345135 | 2920 | 2845 | 2950 | 2820 | 82838 |
| 351 | 20240103 | 131700 | 1969107980 | 2830 | 2795 | 2860 | 2795 | 30344 |
| 352 | 20240103 | 131600 | 1883110875 | 2800 | 2805 | 2810 | 2795 | 1669 |
| 353 | 20240103 | 131500 | 1878437755 | 2805 | 2800 | 2810 | 2795 | 2795 |
| 354 | 20240103 | 131400 | 1870611075 | 2795 | 2830 | 2830 | 2795 | 32429 |
| 355 | 20240103 | 131300 | 1779195340 | 2830 | 2810 | 2830 | 2805 | 7933 |
| 356 | 20240103 | 131200 | 1756812200 | 2805 | 2820 | 2850 | 2805 | 10015 |
| 357 | 20240103 | 131100 | 1728588850 | 2820 | 2795 | 2845 | 2795 | 29368 |
| 358 | 20240103 | 131000 | 1645653305 | 2795 | 2815 | 2880 | 2780 | 51234 |
| 359 | 20240103 | 130900 | 1500389895 | 2850 | 2815 | 2850 | 2795 | 20505 |
| 360 | 20240103 | 130800 | 1442484255 | 2815 | 2780 | 2825 | 2780 | 13146 |
| 361 | 20240103 | 130700 | 1405574685 | 2785 | 2770 | 2785 | 2770 | 8705 |
| 362 | 20240103 | 130600 | 1381419900 | 2770 | 2775 | 2775 | 2765 | 2643 |
| 363 | 20240103 | 130500 | 1374106845 | 2775 | 2775 | 2775 | 2765 | 1331 |
| 364 | 20240103 | 130400 | 1370414320 | 2775 | 2765 | 2775 | 2760 | 2191 |
| 365 | 20240103 | 130300 | 1364358595 | 2765 | 2750 | 2765 | 2750 | 4975 |
| 366 | 20240103 | 130200 | 1350628925 | 2760 | 2765 | 2765 | 2745 | 2156 |
| 367 | 20240103 | 130100 | 1344688965 | 2770 | 2765 | 2770 | 2765 | 876 |
| 368 | 20240103 | 130000 | 1342265160 | 2765 | 2770 | 2770 | 2765 | 144 |
| 369 | 20240103 | 125900 | 1341866815 | 2775 | 2770 | 2775 | 2770 | 1358 |
| 370 | 20240103 | 125800 | 1338101765 | 2755 | 2775 | 2775 | 2755 | 4083 |
| 371 | 20240103 | 125700 | 1326838900 | 2775 | 2785 | 2785 | 2765 | 1198 |
| 372 | 20240103 | 125600 | 1323511455 | 2790 | 2780 | 2795 | 2780 | 6295 |
| 373 | 20240103 | 125500 | 1305974600 | 2760 | 2775 | 2780 | 2760 | 5134 |
| 374 | 20240103 | 125400 | 1291725585 | 2765 | 2745 | 2765 | 2735 | 9644 |
| 375 | 20240103 | 125300 | 1265145485 | 2745 | 2735 | 2745 | 2735 | 645 |
| 376 | 20240103 | 125200 | 1263379165 | 2740 | 2750 | 2750 | 2725 | 12110 |
| 377 | 20240103 | 125100 | 1230334760 | 2740 | 2740 | 2750 | 2740 | 1078 |
| 378 | 20240103 | 125000 | 1227376560 | 2740 | 2745 | 2750 | 2740 | 1394 |
| 379 | 20240103 | 124900 | 1223545140 | 2745 | 2735 | 2745 | 2735 | 226 |
| 380 | 20240103 | 124800 | 1222926505 | 2740 | 2735 | 2740 | 2730 | 351 |
| 381 | 20240103 | 124700 | 1221966175 | 2740 | 2740 | 2740 | 2725 | 217 |
| 382 | 20240103 | 124600 | 1221371610 | 2740 | 2725 | 2740 | 2725 | 132 |
| 383 | 20240103 | 124500 | 1221011865 | 2740 | 2735 | 2740 | 2725 | 937 |
| 384 | 20240103 | 124400 | 1218444590 | 2740 | 2740 | 2740 | 2740 | 39 |
| 385 | 20240103 | 124300 | 1218337730 | 2740 | 2730 | 2740 | 2725 | 251 |
| 386 | 20240103 | 124200 | 1217652720 | 2745 | 2745 | 2745 | 2745 | 0 |
| 387 | 20240103 | 124100 | 1217652720 | 2745 | 2745 | 2745 | 2745 | 0 |
| 388 | 20240103 | 124000 | 1217652720 | 2745 | 2725 | 2745 | 2725 | 420 |
| 389 | 20240103 | 123900 | 1216505845 | 2740 | 2725 | 2745 | 2725 | 1314 |
| 390 | 20240103 | 123800 | 1212911575 | 2735 | 2745 | 2745 | 2735 | 885 |
| 391 | 20240103 | 123700 | 1210491080 | 2740 | 2735 | 2740 | 2725 | 211 |
| 392 | 20240103 | 123600 | 1209913195 | 2745 | 2735 | 2745 | 2735 | 220 |
| 393 | 20240103 | 123500 | 1209311390 | 2730 | 2715 | 2735 | 2715 | 636 |
| 394 | 20240103 | 123400 | 1207574785 | 2715 | 2740 | 2745 | 2715 | 2050 |
| 395 | 20240103 | 123300 | 1201997045 | 2745 | 2760 | 2765 | 2725 | 1150 |
| 396 | 20240103 | 123200 | 1198857085 | 2760 | 2730 | 2760 | 2730 | 2542 |
| 397 | 20240103 | 123100 | 1191894745 | 2725 | 2725 | 2725 | 2725 | 5 |
| 398 | 20240103 | 123000 | 1191881120 | 2730 | 2730 | 2730 | 2730 | 441 |
| 399 | 20240103 | 122900 | 1190677190 | 2730 | 2730 | 2730 | 2730 | 0 |
| 400 | 20240103 | 122800 | 1190677190 | 2730 | 2740 | 2745 | 2730 | 427 |
| 401 | 20240103 | 122700 | 1189506715 | 2735 | 2730 | 2735 | 2730 | 1674 |
| 402 | 20240103 | 122600 | 1184932390 | 2725 | 2730 | 2735 | 2720 | 6233 |
| 403 | 20240103 | 122500 | 1167935540 | 2725 | 2730 | 2730 | 2725 | 1875 |
| 404 | 20240103 | 122400 | 1162826160 | 2735 | 2735 | 2735 | 2735 | 500 |
| 405 | 20240103 | 122300 | 1161458660 | 2735 | 2725 | 2735 | 2725 | 176 |
| 406 | 20240103 | 122200 | 1160978960 | 2725 | 2725 | 2730 | 2725 | 202 |
| 407 | 20240103 | 122100 | 1160428005 | 2725 | 2725 | 2730 | 2720 | 2394 |
| 408 | 20240103 | 122000 | 1153899755 | 2725 | 2715 | 2725 | 2715 | 2191 |
| 409 | 20240103 | 121900 | 1147937775 | 2710 | 2710 | 2720 | 2710 | 803 |
| 410 | 20240103 | 121800 | 1145760025 | 2710 | 2745 | 2745 | 2710 | 12953 |
| 411 | 20240103 | 121700 | 1110425855 | 2745 | 2760 | 2775 | 2740 | 4399 |
| 412 | 20240103 | 121600 | 1098350630 | 2750 | 2750 | 2750 | 2745 | 2322 |
| 413 | 20240103 | 121500 | 1091965140 | 2755 | 2760 | 2760 | 2755 | 91 |
| 414 | 20240103 | 121400 | 1091714425 | 2775 | 2755 | 2775 | 2750 | 5508 |
| 415 | 20240103 | 121300 | 1076546160 | 2760 | 2775 | 2775 | 2760 | 8666 |
| 416 | 20240103 | 121200 | 1052583155 | 2780 | 2780 | 2780 | 2780 | 99 |
| 417 | 20240103 | 121100 | 1052307935 | 2780 | 2780 | 2780 | 2780 | 308 |
| 418 | 20240103 | 121000 | 1051451695 | 2780 | 2785 | 2785 | 2780 | 251 |
| 419 | 20240103 | 120900 | 1050753885 | 2785 | 2785 | 2790 | 2785 | 875 |
| 420 | 20240103 | 120800 | 1048316895 | 2785 | 2795 | 2795 | 2785 | 451 |
| 421 | 20240103 | 120700 | 1047058610 | 2800 | 2795 | 2800 | 2790 | 538 |
| 422 | 20240103 | 120600 | 1045555260 | 2795 | 2805 | 2805 | 2770 | 5553 |
| 423 | 20240103 | 120500 | 1030080540 | 2805 | 2805 | 2810 | 2795 | 3428 |
| 424 | 20240103 | 120400 | 1020488430 | 2805 | 2775 | 2810 | 2765 | 14477 |
| 425 | 20240103 | 120300 | 980213440 | 2770 | 2775 | 2775 | 2770 | 705 |
| 426 | 20240103 | 120200 | 978260090 | 2780 | 2770 | 2780 | 2770 | 67 |
| 427 | 20240103 | 120100 | 978074490 | 2780 | 2775 | 2780 | 2775 | 812 |
| 428 | 20240103 | 120000 | 975820305 | 2775 | 2785 | 2790 | 2775 | 7351 |
| 429 | 20240103 | 115900 | 955409930 | 2785 | 2785 | 2790 | 2770 | 7559 |
| 430 | 20240103 | 115800 | 934416675 | 2790 | 2785 | 2790 | 2785 | 592 |
| 431 | 20240103 | 115700 | 932767945 | 2785 | 2795 | 2795 | 2785 | 1606 |
| 432 | 20240103 | 115600 | 928288440 | 2795 | 2800 | 2800 | 2790 | 3013 |
| 433 | 20240103 | 115500 | 919866160 | 2800 | 2800 | 2805 | 2785 | 7479 |
| 434 | 20240103 | 115400 | 898944010 | 2800 | 2770 | 2805 | 2770 | 10178 |
| 435 | 20240103 | 115300 | 870625530 | 2790 | 2770 | 2790 | 2765 | 7288 |
| 436 | 20240103 | 115200 | 850432005 | 2765 | 2800 | 2800 | 2755 | 19148 |
| 437 | 20240103 | 115100 | 797302060 | 2800 | 2775 | 2830 | 2775 | 34304 |
| 438 | 20240103 | 115000 | 700991060 | 2775 | 2755 | 2775 | 2755 | 3739 |
| 439 | 20240103 | 114900 | 690669845 | 2760 | 2755 | 2770 | 2750 | 5174 |
| 440 | 20240103 | 114800 | 676385265 | 2755 | 2760 | 2760 | 2745 | 6821 |
| 441 | 20240103 | 114700 | 657625485 | 2770 | 2770 | 2770 | 2755 | 502 |
| 442 | 20240103 | 114600 | 656234960 | 2765 | 2750 | 2765 | 2750 | 1282 |
| 443 | 20240103 | 114500 | 652691685 | 2755 | 2755 | 2755 | 2755 | 200 |
| 444 | 20240103 | 114400 | 652140685 | 2745 | 2745 | 2745 | 2745 | 434 |
| 445 | 20240103 | 114300 | 650949355 | 2735 | 2740 | 2740 | 2735 | 1630 |
| 446 | 20240103 | 114200 | 646490355 | 2745 | 2745 | 2745 | 2740 | 1010 |
| 447 | 20240103 | 114100 | 643718535 | 2735 | 2735 | 2735 | 2735 | 1 |
| 448 | 20240103 | 114000 | 643715800 | 2740 | 2745 | 2745 | 2740 | 235 |
| 449 | 20240103 | 113900 | 643071810 | 2735 | 2745 | 2745 | 2735 | 1636 |
| 450 | 20240103 | 113800 | 638593720 | 2760 | 2735 | 2760 | 2735 | 292 |
| 451 | 20240103 | 113700 | 637789515 | 2740 | 2740 | 2740 | 2740 | 0 |
| 452 | 20240103 | 113600 | 637789515 | 2740 | 2745 | 2745 | 2740 | 4001 |
| 453 | 20240103 | 113500 | 626816775 | 2745 | 2745 | 2745 | 2745 | 0 |
| 454 | 20240103 | 113400 | 626816775 | 2745 | 2745 | 2745 | 2745 | 586 |
| 455 | 20240103 | 113300 | 625208205 | 2745 | 2745 | 2745 | 2745 | 205 |
| 456 | 20240103 | 113200 | 624645480 | 2755 | 2755 | 2755 | 2755 | 52 |
| 457 | 20240103 | 113100 | 624502220 | 2760 | 2745 | 2760 | 2745 | 442 |
| 458 | 20240103 | 113000 | 623283595 | 2740 | 2740 | 2740 | 2740 | 978 |
| 459 | 20240103 | 112900 | 620603875 | 2740 | 2740 | 2740 | 2740 | 87 |
| 460 | 20240103 | 112800 | 620365495 | 2735 | 2735 | 2735 | 2735 | 510 |
| 461 | 20240103 | 112700 | 618970645 | 2735 | 2735 | 2735 | 2735 | 0 |
| 462 | 20240103 | 112600 | 618970645 | 2735 | 2735 | 2735 | 2735 | 63 |
| 463 | 20240103 | 112500 | 618798340 | 2740 | 2735 | 2740 | 2735 | 2821 |
| 464 | 20240103 | 112400 | 611068835 | 2730 | 2740 | 2740 | 2730 | 189 |
| 465 | 20240103 | 112300 | 610550985 | 2740 | 2740 | 2740 | 2740 | 3 |
| 466 | 20240103 | 112200 | 610542765 | 2735 | 2730 | 2735 | 2730 | 449 |
| 467 | 20240103 | 112100 | 609314800 | 2735 | 2735 | 2735 | 2735 | 3 |
| 468 | 20240103 | 112000 | 609306595 | 2725 | 2750 | 2750 | 2725 | 11912 |
| 469 | 20240103 | 111900 | 576684785 | 2750 | 2750 | 2755 | 2750 | 1002 |
| 470 | 20240103 | 111800 | 573929280 | 2750 | 2750 | 2750 | 2750 | 2 |
| 471 | 20240103 | 111700 | 573923780 | 2760 | 2760 | 2760 | 2760 | 5 |
| 472 | 20240103 | 111600 | 573909980 | 2750 | 2745 | 2750 | 2745 | 614 |
| 473 | 20240103 | 111500 | 572224540 | 2750 | 2750 | 2750 | 2750 | 198 |
| 474 | 20240103 | 111400 | 571680040 | 2750 | 2750 | 2750 | 2750 | 500 |
| 475 | 20240103 | 111300 | 570305040 | 2750 | 2750 | 2750 | 2750 | 2204 |
| 476 | 20240103 | 111200 | 564244040 | 2745 | 2755 | 2755 | 2745 | 2499 |
| 477 | 20240103 | 111100 | 557371890 | 2750 | 2760 | 2760 | 2750 | 2050 |
| 478 | 20240103 | 111000 | 551733890 | 2760 | 2760 | 2760 | 2760 | 340 |
| 479 | 20240103 | 110900 | 550795490 | 2760 | 2755 | 2760 | 2750 | 2301 |
| 480 | 20240103 | 110800 | 544467510 | 2760 | 2760 | 2760 | 2760 | 3 |
| 481 | 20240103 | 110700 | 544459230 | 2755 | 2755 | 2765 | 2755 | 402 |
| 482 | 20240103 | 110600 | 543351710 | 2755 | 2760 | 2765 | 2755 | 2755 |
| 483 | 20240103 | 110500 | 535747910 | 2760 | 2760 | 2760 | 2755 | 2385 |
| 484 | 20240103 | 110400 | 529174405 | 2765 | 2765 | 2765 | 2765 | 11 |
| 485 | 20240103 | 110300 | 529143990 | 2765 | 2765 | 2765 | 2765 | 407 |
| 486 | 20240103 | 110200 | 528018635 | 2765 | 2765 | 2765 | 2765 | 0 |
| 487 | 20240103 | 110100 | 528018635 | 2765 | 2760 | 2765 | 2760 | 15 |
| 488 | 20240103 | 110000 | 527977185 | 2755 | 2755 | 2755 | 2755 | 0 |
| 489 | 20240103 | 105900 | 527977185 | 2755 | 2765 | 2765 | 2750 | 2282 |
| 490 | 20240103 | 105800 | 521694795 | 2775 | 2775 | 2775 | 2775 | 300 |
| 491 | 20240103 | 105700 | 520862295 | 2775 | 2770 | 2775 | 2770 | 38 |
| 492 | 20240103 | 105600 | 520757030 | 2770 | 2770 | 2770 | 2770 | 200 |
| 493 | 20240103 | 105500 | 520203030 | 2770 | 2775 | 2775 | 2770 | 754 |
| 494 | 20240103 | 105400 | 518111680 | 2770 | 2760 | 2770 | 2760 | 294 |
| 495 | 20240103 | 105300 | 517298740 | 2765 | 2770 | 2775 | 2765 | 96 |
| 496 | 20240103 | 105200 | 517032895 | 2770 | 2780 | 2780 | 2755 | 4752 |
| 497 | 20240103 | 105100 | 503910620 | 2780 | 2780 | 2785 | 2780 | 485 |
| 498 | 20240103 | 105000 | 502560375 | 2785 | 2775 | 2785 | 2765 | 1920 |
| 499 | 20240103 | 104900 | 497225500 | 2775 | 2795 | 2795 | 2775 | 3436 |
| 500 | 20240103 | 104800 | 487660255 | 2780 | 2765 | 2815 | 2755 | 21814 |
| 501 | 20240103 | 104700 | 426668020 | 2765 | 2760 | 2765 | 2745 | 6539 |
| 502 | 20240103 | 104600 | 408660340 | 2765 | 2760 | 2770 | 2760 | 5195 |
| 503 | 20240103 | 104500 | 394305200 | 2755 | 2760 | 2790 | 2740 | 16461 |
| 504 | 20240103 | 104400 | 348760490 | 2760 | 2740 | 2760 | 2740 | 1495 |
| 505 | 20240103 | 104300 | 344648390 | 2730 | 2735 | 2740 | 2730 | 280 |
| 506 | 20240103 | 104200 | 343882235 | 2735 | 2735 | 2735 | 2735 | 1915 |
| 507 | 20240103 | 104100 | 338644710 | 2735 | 2730 | 2735 | 2730 | 815 |
| 508 | 20240103 | 104000 | 336419220 | 2725 | 2725 | 2725 | 2725 | 38 |
| 509 | 20240103 | 103900 | 336315670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 510 | 20240103 | 103800 | 336315670 | 2725 | 2720 | 2725 | 2720 | 41 |
| 511 | 20240103 | 103700 | 336203950 | 2720 | 2730 | 2730 | 2720 | 2 |
| 512 | 20240103 | 103600 | 336198500 | 2720 | 2725 | 2725 | 2720 | 1011 |
| 513 | 20240103 | 103500 | 333448440 | 2725 | 2725 | 2725 | 2725 | 22 |
| 514 | 20240103 | 103400 | 333388490 | 2730 | 2730 | 2730 | 2725 | 735 |
| 515 | 20240103 | 103300 | 331381945 | 2725 | 2725 | 2725 | 2725 | 78 |
| 516 | 20240103 | 103200 | 331169395 | 2720 | 2720 | 2720 | 2720 | 10 |
| 517 | 20240103 | 103100 | 331142195 | 2730 | 2725 | 2730 | 2725 | 400 |
| 518 | 20240103 | 103000 | 330051445 | 2720 | 2720 | 2720 | 2720 | 61 |
| 519 | 20240103 | 102900 | 329885525 | 2715 | 2715 | 2720 | 2715 | 2435 |
| 520 | 20240103 | 102800 | 323271630 | 2725 | 2705 | 2735 | 2705 | 4577 |
| 521 | 20240103 | 102700 | 310804515 | 2705 | 2705 | 2705 | 2705 | 130 |
| 522 | 20240103 | 102600 | 310452865 | 2705 | 2705 | 2705 | 2705 | 490 |
| 523 | 20240103 | 102500 | 309127415 | 2705 | 2705 | 2705 | 2705 | 1409 |
| 524 | 20240103 | 102400 | 305316070 | 2705 | 2705 | 2705 | 2705 | 115 |
| 525 | 20240103 | 102300 | 305004995 | 2700 | 2700 | 2700 | 2700 | 600 |
| 526 | 20240103 | 102200 | 303384995 | 2700 | 2695 | 2700 | 2695 | 2332 |
| 527 | 20240103 | 102100 | 297094560 | 2700 | 2700 | 2700 | 2700 | 100 |
| 528 | 20240103 | 102000 | 296824560 | 2695 | 2690 | 2695 | 2680 | 1895 |
| 529 | 20240103 | 101900 | 291721915 | 2690 | 2690 | 2690 | 2690 | 101 |
| 530 | 20240103 | 101800 | 291450225 | 2690 | 2690 | 2690 | 2690 | 0 |
| 531 | 20240103 | 101700 | 291450225 | 2690 | 2690 | 2690 | 2690 | 1 |
| 532 | 20240103 | 101600 | 291447535 | 2685 | 2685 | 2685 | 2685 | 0 |
| 533 | 20240103 | 101500 | 291447535 | 2685 | 2680 | 2685 | 2670 | 4556 |
| 534 | 20240103 | 101400 | 279234030 | 2685 | 2685 | 2685 | 2685 | 0 |
| 535 | 20240103 | 101300 | 279234030 | 2685 | 2685 | 2685 | 2685 | 0 |
| 536 | 20240103 | 101200 | 279234030 | 2685 | 2675 | 2685 | 2670 | 870 |
| 537 | 20240103 | 101100 | 276899400 | 2670 | 2680 | 2680 | 2670 | 1637 |
| 538 | 20240103 | 101000 | 272522610 | 2675 | 2675 | 2675 | 2675 | 1 |
| 539 | 20240103 | 100900 | 272519935 | 2685 | 2685 | 2685 | 2675 | 3 |
| 540 | 20240103 | 100800 | 272511890 | 2680 | 2675 | 2680 | 2675 | 947 |
| 541 | 20240103 | 100700 | 269974165 | 2680 | 2680 | 2680 | 2680 | 5 |
| 542 | 20240103 | 100600 | 269960765 | 2680 | 2680 | 2680 | 2680 | 1132 |
| 543 | 20240103 | 100500 | 266927005 | 2685 | 2675 | 2685 | 2670 | 920 |
| 544 | 20240103 | 100400 | 264467630 | 2675 | 2675 | 2675 | 2675 | 797 |
| 545 | 20240103 | 100300 | 262335655 | 2685 | 2685 | 2685 | 2685 | 0 |
| 546 | 20240103 | 100200 | 262335655 | 2685 | 2685 | 2685 | 2685 | 1 |
| 547 | 20240103 | 100100 | 262332970 | 2685 | 2685 | 2685 | 2685 | 1 |
| 548 | 20240103 | 100000 | 262330285 | 2670 | 2670 | 2670 | 2670 | 0 |
| 549 | 20240103 | 095900 | 262330285 | 2670 | 2670 | 2670 | 2670 | 200 |
| 550 | 20240103 | 095800 | 261796285 | 2670 | 2685 | 2685 | 2670 | 2969 |
| 551 | 20240103 | 095700 | 253853155 | 2685 | 2690 | 2690 | 2685 | 4 |
| 552 | 20240103 | 095600 | 253842410 | 2685 | 2690 | 2690 | 2685 | 169 |
| 553 | 20240103 | 095500 | 253387985 | 2685 | 2690 | 2690 | 2685 | 162 |
| 554 | 20240103 | 095400 | 252952710 | 2685 | 2675 | 2685 | 2675 | 1414 |
| 555 | 20240103 | 095300 | 249156140 | 2675 | 2685 | 2685 | 2675 | 1121 |
| 556 | 20240103 | 095200 | 246152125 | 2685 | 2685 | 2685 | 2685 | 100 |
| 557 | 20240103 | 095100 | 245883625 | 2685 | 2685 | 2685 | 2685 | 1538 |
| 558 | 20240103 | 095000 | 241754095 | 2685 | 2700 | 2700 | 2685 | 2826 |
| 559 | 20240103 | 094900 | 234146930 | 2705 | 2705 | 2705 | 2705 | 91 |
| 560 | 20240103 | 094800 | 233900775 | 2705 | 2705 | 2705 | 2705 | 100 |
| 561 | 20240103 | 094700 | 233630275 | 2705 | 2700 | 2705 | 2700 | 82 |
| 562 | 20240103 | 094600 | 233408615 | 2700 | 2700 | 2700 | 2700 | 27 |
| 563 | 20240103 | 094500 | 233335715 | 2700 | 2710 | 2710 | 2700 | 4545 |
| 564 | 20240103 | 094400 | 221039210 | 2710 | 2710 | 2710 | 2710 | 0 |
| 565 | 20240103 | 094300 | 221039210 | 2710 | 2710 | 2710 | 2710 | 86 |
| 566 | 20240103 | 094200 | 220806150 | 2710 | 2715 | 2715 | 2710 | 1086 |
| 567 | 20240103 | 094100 | 217862910 | 2715 | 2710 | 2715 | 2705 | 1499 |
| 568 | 20240103 | 094000 | 213800630 | 2715 | 2720 | 2720 | 2715 | 2042 |
| 569 | 20240103 | 093900 | 208251640 | 2720 | 2720 | 2720 | 2720 | 0 |
| 570 | 20240103 | 093800 | 208251640 | 2720 | 2725 | 2725 | 2720 | 1008 |
| 571 | 20240103 | 093700 | 205504880 | 2725 | 2725 | 2725 | 2725 | 150 |
| 572 | 20240103 | 093600 | 205096130 | 2725 | 2720 | 2725 | 2720 | 12 |
| 573 | 20240103 | 093500 | 205063480 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 574 | 20240103 | 093400 | 202338480 | 2725 | 2730 | 2730 | 2725 | 720 |
| 575 | 20240103 | 093300 | 200375480 | 2730 | 2730 | 2730 | 2730 | 122 |
| 576 | 20240103 | 093200 | 200042420 | 2730 | 2730 | 2730 | 2730 | 283 |
| 577 | 20240103 | 093100 | 199269830 | 2730 | 2730 | 2730 | 2710 | 680 |
| 578 | 20240103 | 093000 | 197426970 | 2725 | 2715 | 2725 | 2705 | 3310 |
| 579 | 20240103 | 092900 | 188447745 | 2715 | 2715 | 2715 | 2715 | 42 |
| 580 | 20240103 | 092800 | 188333715 | 2725 | 2720 | 2725 | 2715 | 871 |
| 581 | 20240103 | 092700 | 185961750 | 2720 | 2720 | 2720 | 2720 | 118 |
| 582 | 20240103 | 092600 | 185640790 | 2720 | 2720 | 2720 | 2715 | 246 |
| 583 | 20240103 | 092500 | 184971890 | 2720 | 2710 | 2720 | 2710 | 137 |
| 584 | 20240103 | 092400 | 184600560 | 2710 | 2710 | 2710 | 2710 | 682 |
| 585 | 20240103 | 092300 | 182752340 | 2710 | 2710 | 2710 | 2710 | 4 |
| 586 | 20240103 | 092200 | 182741500 | 2710 | 2730 | 2730 | 2710 | 1069 |
| 587 | 20240103 | 092100 | 179839490 | 2735 | 2735 | 2735 | 2735 | 67 |
| 588 | 20240103 | 092000 | 179656245 | 2735 | 2725 | 2735 | 2725 | 2042 |
| 589 | 20240103 | 091900 | 174079135 | 2725 | 2710 | 2725 | 2710 | 1281 |
| 590 | 20240103 | 091800 | 170597150 | 2710 | 2705 | 2710 | 2705 | 13 |
| 591 | 20240103 | 091700 | 170561925 | 2705 | 2705 | 2705 | 2705 | 97 |
| 592 | 20240103 | 091600 | 170299540 | 2695 | 2700 | 2700 | 2695 | 201 |
| 593 | 20240103 | 091500 | 169757535 | 2700 | 2695 | 2715 | 2695 | 348 |
| 594 | 20240103 | 091400 | 168816625 | 2695 | 2695 | 2695 | 2695 | 10 |
| 595 | 20240103 | 091300 | 168789675 | 2685 | 2685 | 2685 | 2680 | 5843 |
| 596 | 20240103 | 091200 | 153122815 | 2680 | 2710 | 2710 | 2680 | 2842 |
| 597 | 20240103 | 091100 | 145460560 | 2705 | 2715 | 2715 | 2705 | 2422 |
| 598 | 20240103 | 091000 | 138899445 | 2710 | 2705 | 2715 | 2705 | 1797 |
| 599 | 20240103 | 090900 | 134037800 | 2715 | 2715 | 2715 | 2705 | 5578 |
| 600 | 20240103 | 090800 | 118919160 | 2720 | 2725 | 2725 | 2720 | 1528 |
| 601 | 20240103 | 090700 | 114761475 | 2730 | 2735 | 2735 | 2725 | 4286 |
| 602 | 20240103 | 090600 | 103066275 | 2735 | 2735 | 2740 | 2735 | 2634 |
| 603 | 20240103 | 090500 | 95860460 | 2735 | 2735 | 2735 | 2735 | 66 |
| 604 | 20240103 | 090400 | 95679950 | 2735 | 2745 | 2745 | 2735 | 2060 |
| 605 | 20240103 | 090300 | 90035440 | 2745 | 2745 | 2755 | 2740 | 424 |
| 606 | 20240103 | 090200 | 88872395 | 2735 | 2745 | 2745 | 2735 | 5755 |
| 607 | 20240103 | 090100 | 73090675 | 2745 | 2735 | 2755 | 2735 | 3747 |
| 608 | 20240103 | 090000 | 62827225 | 2735 | 2720 | 2765 | 2715 | 23047 |