30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 3 | 20240105 | 191000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20240105 | 190900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20240105 | 190800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20240105 | 190700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20240105 | 190600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20240105 | 190500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20240105 | 190400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20240105 | 190300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20240105 | 190200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20240105 | 190100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20240105 | 190000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20240105 | 185900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20240105 | 185800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20240105 | 185700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20240105 | 185600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20240105 | 185500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20240105 | 185400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20240105 | 185300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20240105 | 185200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20240105 | 185100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20240105 | 185000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20240105 | 184900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20240105 | 184800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20240105 | 184700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20240105 | 184600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20240105 | 184500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20240105 | 184400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20240105 | 184300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20240105 | 184200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20240105 | 184100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 33 | 20240105 | 184000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20240105 | 183900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20240105 | 183800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20240105 | 183700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20240105 | 183600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20240105 | 183500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20240105 | 183400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20240105 | 183300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20240105 | 183200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20240105 | 183100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20240105 | 183000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20240105 | 182900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20240105 | 182800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20240105 | 182700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20240105 | 182600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20240105 | 182500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20240105 | 182400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20240105 | 182300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20240105 | 182200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20240105 | 182100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20240105 | 182000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20240105 | 181900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20240105 | 181800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20240105 | 181700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20240105 | 181600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20240105 | 181500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20240105 | 181400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20240105 | 181300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20240105 | 181200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20240105 | 181100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 63 | 20240105 | 181000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20240105 | 180900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20240105 | 180800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20240105 | 180700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20240105 | 180600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20240105 | 180500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20240105 | 180400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20240105 | 180300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20240105 | 180200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20240105 | 180100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20240105 | 180000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20240105 | 175900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20240105 | 175800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20240105 | 175700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20240105 | 175600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20240105 | 175500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20240105 | 175400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20240105 | 175300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20240105 | 175200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20240105 | 175100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20240105 | 175000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20240105 | 174900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20240105 | 174800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20240105 | 174700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20240105 | 174600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20240105 | 174500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20240105 | 174400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20240105 | 174300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20240105 | 174200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20240105 | 174100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 93 | 20240105 | 174000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20240105 | 173900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20240105 | 173800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20240105 | 173700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20240105 | 173600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20240105 | 173500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20240105 | 173400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20240105 | 173300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20240105 | 173200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20240105 | 173100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20240105 | 173000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20240105 | 172900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20240105 | 172800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20240105 | 172700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20240105 | 172600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20240105 | 172500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20240105 | 172400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20240105 | 172300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20240105 | 172200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20240105 | 172100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20240105 | 172000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20240105 | 171900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20240105 | 171800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20240105 | 171700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20240105 | 171600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20240105 | 171500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20240105 | 171400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20240105 | 171300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20240105 | 171200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20240105 | 171100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 123 | 20240105 | 171000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20240105 | 170900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20240105 | 170800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20240105 | 170700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20240105 | 170600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20240105 | 170500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20240105 | 170400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20240105 | 170300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20240105 | 170200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20240105 | 170100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20240105 | 170000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20240105 | 165900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20240105 | 165800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20240105 | 165700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20240105 | 165600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20240105 | 165500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20240105 | 165400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20240105 | 165300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20240105 | 165200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20240105 | 165100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20240105 | 165000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20240105 | 164900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20240105 | 164800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20240105 | 164700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20240105 | 164600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20240105 | 164500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20240105 | 164400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20240105 | 164300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20240105 | 164200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20240105 | 164100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 153 | 20240105 | 164000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20240105 | 163900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20240105 | 163800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20240105 | 163700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20240105 | 163600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20240105 | 163500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20240105 | 163400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20240105 | 163300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20240105 | 163200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20240105 | 163100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20240105 | 163000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20240105 | 162900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20240105 | 162800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20240105 | 162700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20240105 | 162600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20240105 | 162500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20240105 | 162400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20240105 | 162300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20240105 | 162200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20240105 | 162100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20240105 | 162000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20240105 | 161900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20240105 | 161800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20240105 | 161700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20240105 | 161600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20240105 | 161500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20240105 | 161400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20240105 | 161300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20240105 | 161200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20240105 | 161100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 183 | 20240105 | 161000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20240105 | 160900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20240105 | 160800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20240105 | 160700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20240105 | 160600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20240105 | 160500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20240105 | 160400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20240105 | 160300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20240105 | 160200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20240105 | 160100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20240105 | 160000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20240105 | 155900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20240105 | 155800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20240105 | 155700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20240105 | 155600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20240105 | 155500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20240105 | 155400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20240105 | 155300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20240105 | 155200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20240105 | 155100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20240105 | 155000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20240105 | 154900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20240105 | 154800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20240105 | 154700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20240105 | 154600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20240105 | 154500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20240105 | 154400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20240105 | 154300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20240105 | 154200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20240105 | 154100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 213 | 20240105 | 154000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20240105 | 153900 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20240105 | 153800 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20240105 | 153700 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20240105 | 153600 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20240105 | 153500 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20240105 | 153400 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20240105 | 153300 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20240105 | 153200 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20240105 | 153100 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 0 |
| 223 | 20240105 | 153000 | 2872048720 | 6470 | 6470 | 6470 | 6470 | 9060 |
| 224 | 20240105 | 152900 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 225 | 20240105 | 152800 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 226 | 20240105 | 152700 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 227 | 20240105 | 152600 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 228 | 20240105 | 152500 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 229 | 20240105 | 152400 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 230 | 20240105 | 152300 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 231 | 20240105 | 152200 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 232 | 20240105 | 152100 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 233 | 20240105 | 152000 | 2813430520 | 6470 | 6470 | 6470 | 6470 | 0 |
| 234 | 20240105 | 151900 | 2813430520 | 6470 | 6460 | 6470 | 6460 | 2222 |
| 235 | 20240105 | 151800 | 2799069990 | 6460 | 6460 | 6460 | 6450 | 423 |
| 236 | 20240105 | 151700 | 2796337850 | 6460 | 6460 | 6460 | 6460 | 1924 |
| 237 | 20240105 | 151600 | 2783908810 | 6460 | 6470 | 6470 | 6460 | 1771 |
| 238 | 20240105 | 151500 | 2772468050 | 6470 | 6470 | 6470 | 6470 | 2 |
| 239 | 20240105 | 151400 | 2772455110 | 6460 | 6470 | 6470 | 6460 | 172 |
| 240 | 20240105 | 151300 | 2771343900 | 6460 | 6460 | 6470 | 6450 | 2330 |
| 241 | 20240105 | 151200 | 2756314570 | 6460 | 6450 | 6460 | 6450 | 627 |
| 242 | 20240105 | 151100 | 2752270410 | 6450 | 6450 | 6450 | 6440 | 2312 |
| 243 | 20240105 | 151000 | 2737358020 | 6450 | 6450 | 6450 | 6450 | 100 |
| 244 | 20240105 | 150900 | 2736713020 | 6450 | 6460 | 6460 | 6450 | 241 |
| 245 | 20240105 | 150800 | 2735157170 | 6450 | 6450 | 6450 | 6440 | 1125 |
| 246 | 20240105 | 150700 | 2727900930 | 6440 | 6440 | 6440 | 6440 | 100 |
| 247 | 20240105 | 150600 | 2727256930 | 6450 | 6460 | 6460 | 6440 | 955 |
| 248 | 20240105 | 150500 | 2721103070 | 6460 | 6450 | 6460 | 6450 | 117 |
| 249 | 20240105 | 150400 | 2720348260 | 6450 | 6450 | 6450 | 6450 | 2591 |
| 250 | 20240105 | 150300 | 2703636310 | 6450 | 6450 | 6460 | 6450 | 3294 |
| 251 | 20240105 | 150200 | 2682358580 | 6460 | 6450 | 6460 | 6450 | 2392 |
| 252 | 20240105 | 150100 | 2666930130 | 6450 | 6460 | 6460 | 6450 | 53 |
| 253 | 20240105 | 150000 | 2666587760 | 6450 | 6450 | 6450 | 6450 | 1 |
| 254 | 20240105 | 145900 | 2666581310 | 6460 | 6460 | 6460 | 6460 | 46 |
| 255 | 20240105 | 145800 | 2666284150 | 6450 | 6460 | 6460 | 6450 | 21 |
| 256 | 20240105 | 145700 | 2666148680 | 6460 | 6460 | 6460 | 6460 | 27 |
| 257 | 20240105 | 145600 | 2665974260 | 6460 | 6460 | 6460 | 6460 | 53 |
| 258 | 20240105 | 145500 | 2665631880 | 6460 | 6450 | 6460 | 6450 | 12 |
| 259 | 20240105 | 145400 | 2665554370 | 6460 | 6460 | 6460 | 6460 | 398 |
| 260 | 20240105 | 145300 | 2662983290 | 6460 | 6460 | 6460 | 6460 | 807 |
| 261 | 20240105 | 145200 | 2657770070 | 6460 | 6460 | 6460 | 6460 | 0 |
| 262 | 20240105 | 145100 | 2657770070 | 6460 | 6460 | 6460 | 6460 | 161 |
| 263 | 20240105 | 145000 | 2656730010 | 6460 | 6460 | 6460 | 6460 | 321 |
| 264 | 20240105 | 144900 | 2654656350 | 6460 | 6460 | 6460 | 6460 | 67 |
| 265 | 20240105 | 144800 | 2654223530 | 6460 | 6460 | 6460 | 6460 | 0 |
| 266 | 20240105 | 144700 | 2654223530 | 6460 | 6460 | 6460 | 6450 | 1672 |
| 267 | 20240105 | 144600 | 2643438910 | 6460 | 6460 | 6460 | 6460 | 11 |
| 268 | 20240105 | 144500 | 2643367850 | 6460 | 6460 | 6460 | 6460 | 138 |
| 269 | 20240105 | 144400 | 2642476370 | 6470 | 6470 | 6470 | 6470 | 6 |
| 270 | 20240105 | 144300 | 2642437550 | 6470 | 6450 | 6470 | 6450 | 10217 |
| 271 | 20240105 | 144200 | 2576535900 | 6450 | 6460 | 6460 | 6450 | 1938 |
| 272 | 20240105 | 144100 | 2564034500 | 6460 | 6460 | 6460 | 6450 | 860 |
| 273 | 20240105 | 144000 | 2558480800 | 6460 | 6460 | 6460 | 6460 | 2 |
| 274 | 20240105 | 143900 | 2558467880 | 6460 | 6460 | 6460 | 6460 | 103 |
| 275 | 20240105 | 143800 | 2557802500 | 6460 | 6460 | 6460 | 6450 | 1165 |
| 276 | 20240105 | 143700 | 2550276790 | 6440 | 6450 | 6450 | 6440 | 3571 |
| 277 | 20240105 | 143600 | 2527258950 | 6450 | 6450 | 6450 | 6450 | 6035 |
| 278 | 20240105 | 143500 | 2488333200 | 6450 | 6450 | 6450 | 6440 | 2580 |
| 279 | 20240105 | 143400 | 2471692730 | 6450 | 6450 | 6450 | 6450 | 1277 |
| 280 | 20240105 | 143300 | 2463456080 | 6440 | 6460 | 6460 | 6440 | 21048 |
| 281 | 20240105 | 143200 | 2327598800 | 6460 | 6450 | 6460 | 6450 | 1586 |
| 282 | 20240105 | 143100 | 2317353940 | 6450 | 6460 | 6460 | 6450 | 130 |
| 283 | 20240105 | 143000 | 2316514440 | 6450 | 6460 | 6460 | 6450 | 1834 |
| 284 | 20240105 | 142900 | 2304669520 | 6460 | 6470 | 6470 | 6460 | 4098 |
| 285 | 20240105 | 142800 | 2278196430 | 6470 | 6470 | 6470 | 6470 | 1 |
| 286 | 20240105 | 142700 | 2278189960 | 6470 | 6460 | 6470 | 6460 | 843 |
| 287 | 20240105 | 142600 | 2272737750 | 6470 | 6470 | 6470 | 6470 | 100 |
| 288 | 20240105 | 142500 | 2272090750 | 6470 | 6470 | 6470 | 6470 | 25 |
| 289 | 20240105 | 142400 | 2271929000 | 6470 | 6470 | 6470 | 6470 | 10 |
| 290 | 20240105 | 142300 | 2271864300 | 6470 | 6470 | 6470 | 6460 | 114 |
| 291 | 20240105 | 142200 | 2271126790 | 6470 | 6470 | 6470 | 6470 | 466 |
| 292 | 20240105 | 142100 | 2268111770 | 6470 | 6470 | 6470 | 6470 | 1 |
| 293 | 20240105 | 142000 | 2268105300 | 6460 | 6460 | 6470 | 6460 | 520 |
| 294 | 20240105 | 141900 | 2264744790 | 6470 | 6470 | 6470 | 6470 | 0 |
| 295 | 20240105 | 141800 | 2264744790 | 6470 | 6470 | 6470 | 6470 | 155 |
| 296 | 20240105 | 141700 | 2263741940 | 6470 | 6460 | 6470 | 6460 | 542 |
| 297 | 20240105 | 141600 | 2260240510 | 6460 | 6470 | 6470 | 6460 | 502 |
| 298 | 20240105 | 141500 | 2256997570 | 6460 | 6460 | 6460 | 6460 | 497 |
| 299 | 20240105 | 141400 | 2253786950 | 6470 | 6470 | 6470 | 6470 | 41 |
| 300 | 20240105 | 141300 | 2253521680 | 6470 | 6470 | 6470 | 6470 | 0 |
| 301 | 20240105 | 141200 | 2253521680 | 6470 | 6470 | 6470 | 6470 | 53 |
| 302 | 20240105 | 141100 | 2253178770 | 6470 | 6470 | 6470 | 6460 | 1189 |
| 303 | 20240105 | 141000 | 2245497280 | 6470 | 6470 | 6470 | 6470 | 30 |
| 304 | 20240105 | 140900 | 2245303180 | 6470 | 6470 | 6470 | 6460 | 837 |
| 305 | 20240105 | 140800 | 2239887940 | 6470 | 6470 | 6470 | 6470 | 152 |
| 306 | 20240105 | 140700 | 2238904500 | 6460 | 6470 | 6470 | 6460 | 43 |
| 307 | 20240105 | 140600 | 2238626590 | 6470 | 6470 | 6470 | 6470 | 11 |
| 308 | 20240105 | 140500 | 2238555420 | 6470 | 6470 | 6470 | 6470 | 699 |
| 309 | 20240105 | 140400 | 2234032890 | 6470 | 6470 | 6470 | 6470 | 31 |
| 310 | 20240105 | 140300 | 2233832320 | 6470 | 6460 | 6470 | 6460 | 696 |
| 311 | 20240105 | 140200 | 2229330100 | 6470 | 6470 | 6470 | 6470 | 779 |
| 312 | 20240105 | 140100 | 2224289970 | 6470 | 6460 | 6470 | 6460 | 83 |
| 313 | 20240105 | 140000 | 2223753640 | 6470 | 6470 | 6470 | 6470 | 101 |
| 314 | 20240105 | 135900 | 2223100170 | 6470 | 6470 | 6470 | 6470 | 878 |
| 315 | 20240105 | 135800 | 2217419510 | 6470 | 6470 | 6470 | 6470 | 1 |
| 316 | 20240105 | 135700 | 2217413040 | 6470 | 6470 | 6470 | 6470 | 11 |
| 317 | 20240105 | 135600 | 2217341870 | 6460 | 6470 | 6470 | 6460 | 1030 |
| 318 | 20240105 | 135500 | 2210685070 | 6470 | 6470 | 6470 | 6470 | 2 |
| 319 | 20240105 | 135400 | 2210672130 | 6470 | 6470 | 6470 | 6470 | 101 |
| 320 | 20240105 | 135300 | 2210018660 | 6470 | 6470 | 6470 | 6470 | 3 |
| 321 | 20240105 | 135200 | 2209999250 | 6470 | 6470 | 6470 | 6470 | 10 |
| 322 | 20240105 | 135100 | 2209934550 | 6470 | 6470 | 6470 | 6470 | 0 |
| 323 | 20240105 | 135000 | 2209934550 | 6470 | 6470 | 6470 | 6470 | 2240 |
| 324 | 20240105 | 134900 | 2195441750 | 6470 | 6460 | 6470 | 6460 | 525 |
| 325 | 20240105 | 134800 | 2192050000 | 6470 | 6460 | 6470 | 6460 | 1289 |
| 326 | 20240105 | 134700 | 2183722470 | 6470 | 6470 | 6470 | 6460 | 53 |
| 327 | 20240105 | 134600 | 2183380060 | 6470 | 6470 | 6470 | 6470 | 422 |
| 328 | 20240105 | 134500 | 2180649720 | 6470 | 6470 | 6470 | 6470 | 7 |
| 329 | 20240105 | 134400 | 2180604430 | 6460 | 6460 | 6460 | 6460 | 0 |
| 330 | 20240105 | 134300 | 2180604430 | 6460 | 6470 | 6470 | 6460 | 96 |
| 331 | 20240105 | 134200 | 2179984250 | 6470 | 6470 | 6470 | 6470 | 6 |
| 332 | 20240105 | 134100 | 2179945430 | 6460 | 6460 | 6460 | 6460 | 0 |
| 333 | 20240105 | 134000 | 2179945430 | 6460 | 6460 | 6460 | 6460 | 60 |
| 334 | 20240105 | 133900 | 2179557830 | 6470 | 6460 | 6470 | 6460 | 107 |
| 335 | 20240105 | 133800 | 2178865600 | 6470 | 6470 | 6470 | 6470 | 854 |
| 336 | 20240105 | 133700 | 2173340220 | 6470 | 6470 | 6470 | 6470 | 27 |
| 337 | 20240105 | 133600 | 2173165530 | 6470 | 6470 | 6470 | 6470 | 609 |
| 338 | 20240105 | 133500 | 2169225300 | 6470 | 6470 | 6470 | 6470 | 22 |
| 339 | 20240105 | 133400 | 2169082960 | 6470 | 6460 | 6470 | 6450 | 383 |
| 340 | 20240105 | 133300 | 2166605290 | 6450 | 6460 | 6470 | 6450 | 6253 |
| 341 | 20240105 | 133200 | 2126215860 | 6460 | 6460 | 6460 | 6460 | 406 |
| 342 | 20240105 | 133100 | 2123593100 | 6460 | 6460 | 6460 | 6450 | 8 |
| 343 | 20240105 | 133000 | 2123541430 | 6460 | 6470 | 6470 | 6460 | 2364 |
| 344 | 20240105 | 132900 | 2108269920 | 6460 | 6470 | 6470 | 6460 | 338 |
| 345 | 20240105 | 132800 | 2106086210 | 6470 | 6470 | 6470 | 6470 | 16 |
| 346 | 20240105 | 132700 | 2105982690 | 6470 | 6470 | 6470 | 6460 | 5384 |
| 347 | 20240105 | 132600 | 2071186820 | 6470 | 6460 | 6470 | 6460 | 732 |
| 348 | 20240105 | 132500 | 2066450890 | 6470 | 6470 | 6470 | 6470 | 306 |
| 349 | 20240105 | 132400 | 2064471070 | 6470 | 6470 | 6470 | 6470 | 1386 |
| 350 | 20240105 | 132300 | 2055503650 | 6470 | 6470 | 6470 | 6470 | 153 |
| 351 | 20240105 | 132200 | 2054513740 | 6470 | 6460 | 6470 | 6460 | 1219 |
| 352 | 20240105 | 132100 | 2046637930 | 6450 | 6460 | 6460 | 6450 | 897 |
| 353 | 20240105 | 132000 | 2040852180 | 6450 | 6450 | 6450 | 6440 | 711 |
| 354 | 20240105 | 131900 | 2036270230 | 6450 | 6450 | 6450 | 6450 | 490 |
| 355 | 20240105 | 131800 | 2033109730 | 6450 | 6450 | 6450 | 6450 | 938 |
| 356 | 20240105 | 131700 | 2027059630 | 6440 | 6450 | 6450 | 6440 | 1333 |
| 357 | 20240105 | 131600 | 2018474510 | 6450 | 6450 | 6450 | 6450 | 1031 |
| 358 | 20240105 | 131500 | 2011824560 | 6440 | 6460 | 6460 | 6440 | 5037 |
| 359 | 20240105 | 131400 | 1979363800 | 6460 | 6460 | 6460 | 6460 | 24 |
| 360 | 20240105 | 131300 | 1979208760 | 6460 | 6460 | 6460 | 6450 | 13950 |
| 361 | 20240105 | 131200 | 1889157370 | 6460 | 6460 | 6460 | 6460 | 1500 |
| 362 | 20240105 | 131100 | 1879467370 | 6470 | 6470 | 6470 | 6470 | 1 |
| 363 | 20240105 | 131000 | 1879460900 | 6470 | 6470 | 6470 | 6470 | 6 |
| 364 | 20240105 | 130900 | 1879422080 | 6470 | 6470 | 6470 | 6460 | 330 |
| 365 | 20240105 | 130800 | 1877286990 | 6470 | 6470 | 6470 | 6470 | 0 |
| 366 | 20240105 | 130700 | 1877286990 | 6470 | 6460 | 6470 | 6460 | 3728 |
| 367 | 20240105 | 130600 | 1853184060 | 6470 | 6470 | 6470 | 6470 | 1118 |
| 368 | 20240105 | 130500 | 1845950600 | 6460 | 6470 | 6470 | 6460 | 1219 |
| 369 | 20240105 | 130400 | 1838072160 | 6470 | 6470 | 6470 | 6470 | 1247 |
| 370 | 20240105 | 130300 | 1830004070 | 6470 | 6470 | 6470 | 6470 | 169 |
| 371 | 20240105 | 130200 | 1828910640 | 6470 | 6470 | 6470 | 6470 | 6985 |
| 372 | 20240105 | 130100 | 1783717690 | 6470 | 6460 | 6470 | 6460 | 3267 |
| 373 | 20240105 | 130000 | 1762612720 | 6460 | 6460 | 6460 | 6460 | 212 |
| 374 | 20240105 | 125900 | 1761243200 | 6460 | 6450 | 6460 | 6450 | 40 |
| 375 | 20240105 | 125800 | 1760984900 | 6450 | 6450 | 6450 | 6450 | 905 |
| 376 | 20240105 | 125700 | 1755147650 | 6450 | 6450 | 6450 | 6450 | 1007 |
| 377 | 20240105 | 125600 | 1748652500 | 6450 | 6460 | 6460 | 6450 | 3848 |
| 378 | 20240105 | 125500 | 1723832500 | 6460 | 6460 | 6460 | 6450 | 10789 |
| 379 | 20240105 | 125400 | 1654235450 | 6460 | 6460 | 6470 | 6460 | 1552 |
| 380 | 20240105 | 125300 | 1644209440 | 6460 | 6460 | 6460 | 6460 | 2262 |
| 381 | 20240105 | 125200 | 1629596920 | 6460 | 6460 | 6460 | 6460 | 5277 |
| 382 | 20240105 | 125100 | 1595507500 | 6470 | 6470 | 6470 | 6460 | 2633 |
| 383 | 20240105 | 125000 | 1578497700 | 6470 | 6470 | 6470 | 6470 | 691 |
| 384 | 20240105 | 124900 | 1574026930 | 6470 | 6470 | 6470 | 6470 | 1724 |
| 385 | 20240105 | 124800 | 1562872650 | 6480 | 6490 | 6490 | 6480 | 545 |
| 386 | 20240105 | 124700 | 1559340750 | 6480 | 6500 | 6500 | 6480 | 3087 |
| 387 | 20240105 | 124600 | 1539336590 | 6490 | 6490 | 6490 | 6490 | 76 |
| 388 | 20240105 | 124500 | 1538843350 | 6490 | 6490 | 6490 | 6490 | 45 |
| 389 | 20240105 | 124400 | 1538551300 | 6490 | 6490 | 6490 | 6490 | 500 |
| 390 | 20240105 | 124300 | 1535306300 | 6490 | 6490 | 6490 | 6490 | 168 |
| 391 | 20240105 | 124200 | 1534215980 | 6490 | 6490 | 6490 | 6490 | 0 |
| 392 | 20240105 | 124100 | 1534215980 | 6490 | 6490 | 6490 | 6490 | 508 |
| 393 | 20240105 | 124000 | 1530919060 | 6490 | 6480 | 6490 | 6480 | 1000 |
| 394 | 20240105 | 123900 | 1524429150 | 6480 | 6480 | 6480 | 6480 | 418 |
| 395 | 20240105 | 123800 | 1521720510 | 6470 | 6470 | 6470 | 6470 | 2507 |
| 396 | 20240105 | 123700 | 1505500220 | 6470 | 6470 | 6480 | 6460 | 4855 |
| 397 | 20240105 | 123600 | 1474093370 | 6470 | 6470 | 6470 | 6470 | 1135 |
| 398 | 20240105 | 123500 | 1466749920 | 6470 | 6470 | 6470 | 6470 | 224 |
| 399 | 20240105 | 123400 | 1465300640 | 6470 | 6470 | 6470 | 6460 | 1403 |
| 400 | 20240105 | 123300 | 1456228330 | 6470 | 6470 | 6470 | 6470 | 5429 |
| 401 | 20240105 | 123200 | 1421102700 | 6470 | 6480 | 6490 | 6470 | 9078 |
| 402 | 20240105 | 123100 | 1362367750 | 6480 | 6500 | 6500 | 6470 | 20327 |
| 403 | 20240105 | 123000 | 1230635020 | 6500 | 6500 | 6500 | 6500 | 20 |
| 404 | 20240105 | 122900 | 1230505020 | 6500 | 6500 | 6500 | 6500 | 673 |
| 405 | 20240105 | 122800 | 1226130520 | 6500 | 6490 | 6500 | 6490 | 3 |
| 406 | 20240105 | 122700 | 1226111030 | 6500 | 6500 | 6500 | 6500 | 166 |
| 407 | 20240105 | 122600 | 1225032030 | 6500 | 6500 | 6500 | 6500 | 2 |
| 408 | 20240105 | 122500 | 1225019030 | 6500 | 6490 | 6500 | 6490 | 169 |
| 409 | 20240105 | 122400 | 1223920930 | 6500 | 6500 | 6500 | 6500 | 202 |
| 410 | 20240105 | 122300 | 1222607930 | 6500 | 6500 | 6500 | 6500 | 0 |
| 411 | 20240105 | 122200 | 1222607930 | 6500 | 6500 | 6500 | 6500 | 220 |
| 412 | 20240105 | 122100 | 1221177930 | 6500 | 6500 | 6500 | 6500 | 171 |
| 413 | 20240105 | 122000 | 1220066430 | 6490 | 6490 | 6490 | 6490 | 167 |
| 414 | 20240105 | 121900 | 1218982600 | 6500 | 6500 | 6500 | 6500 | 12 |
| 415 | 20240105 | 121800 | 1218904600 | 6500 | 6500 | 6500 | 6500 | 0 |
| 416 | 20240105 | 121700 | 1218904600 | 6500 | 6490 | 6500 | 6490 | 173 |
| 417 | 20240105 | 121600 | 1217781430 | 6500 | 6500 | 6500 | 6500 | 131 |
| 418 | 20240105 | 121500 | 1216929930 | 6500 | 6500 | 6500 | 6500 | 11 |
| 419 | 20240105 | 121400 | 1216858430 | 6500 | 6500 | 6500 | 6500 | 20 |
| 420 | 20240105 | 121300 | 1216728430 | 6500 | 6500 | 6500 | 6500 | 18 |
| 421 | 20240105 | 121200 | 1216611430 | 6500 | 6500 | 6500 | 6500 | 124 |
| 422 | 20240105 | 121100 | 1215805430 | 6500 | 6510 | 6510 | 6490 | 1311 |
| 423 | 20240105 | 121000 | 1207276990 | 6500 | 6500 | 6500 | 6500 | 1270 |
| 424 | 20240105 | 120900 | 1199021990 | 6500 | 6500 | 6500 | 6500 | 2 |
| 425 | 20240105 | 120800 | 1199008990 | 6500 | 6500 | 6500 | 6500 | 75 |
| 426 | 20240105 | 120700 | 1198521490 | 6500 | 6500 | 6500 | 6500 | 3 |
| 427 | 20240105 | 120600 | 1198501990 | 6500 | 6500 | 6500 | 6500 | 0 |
| 428 | 20240105 | 120500 | 1198501990 | 6500 | 6500 | 6500 | 6500 | 201 |
| 429 | 20240105 | 120400 | 1197195490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 430 | 20240105 | 120300 | 1197195490 | 6500 | 6500 | 6500 | 6500 | 994 |
| 431 | 20240105 | 120200 | 1190734490 | 6500 | 6500 | 6500 | 6500 | 17 |
| 432 | 20240105 | 120100 | 1190623990 | 6500 | 6500 | 6500 | 6500 | 7 |
| 433 | 20240105 | 120000 | 1190578490 | 6490 | 6510 | 6510 | 6490 | 866 |
| 434 | 20240105 | 115900 | 1184949490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 435 | 20240105 | 115800 | 1184949490 | 6500 | 6500 | 6500 | 6500 | 94 |
| 436 | 20240105 | 115700 | 1184338490 | 6500 | 6500 | 6500 | 6500 | 102 |
| 437 | 20240105 | 115600 | 1183675490 | 6500 | 6500 | 6500 | 6500 | 2 |
| 438 | 20240105 | 115500 | 1183662490 | 6500 | 6500 | 6500 | 6500 | 1 |
| 439 | 20240105 | 115400 | 1183655990 | 6500 | 6500 | 6500 | 6500 | 1733 |
| 440 | 20240105 | 115300 | 1172391490 | 6500 | 6500 | 6500 | 6500 | 16 |
| 441 | 20240105 | 115200 | 1172287490 | 6500 | 6500 | 6500 | 6500 | 214 |
| 442 | 20240105 | 115100 | 1170896490 | 6500 | 6500 | 6500 | 6500 | 407 |
| 443 | 20240105 | 115000 | 1168250990 | 6500 | 6500 | 6500 | 6500 | 1001 |
| 444 | 20240105 | 114900 | 1161744490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 445 | 20240105 | 114800 | 1161744490 | 6500 | 6500 | 6500 | 6500 | 80 |
| 446 | 20240105 | 114700 | 1161224490 | 6500 | 6500 | 6500 | 6500 | 53 |
| 447 | 20240105 | 114600 | 1160879990 | 6500 | 6490 | 6500 | 6490 | 345 |
| 448 | 20240105 | 114500 | 1158640340 | 6500 | 6500 | 6500 | 6500 | 182 |
| 449 | 20240105 | 114400 | 1157457340 | 6500 | 6500 | 6500 | 6500 | 41 |
| 450 | 20240105 | 114300 | 1157190840 | 6500 | 6500 | 6500 | 6500 | 10 |
| 451 | 20240105 | 114200 | 1157125840 | 6500 | 6500 | 6500 | 6500 | 326 |
| 452 | 20240105 | 114100 | 1155006840 | 6500 | 6500 | 6500 | 6500 | 0 |
| 453 | 20240105 | 114000 | 1155006840 | 6500 | 6500 | 6500 | 6490 | 312 |
| 454 | 20240105 | 113900 | 1152981940 | 6490 | 6500 | 6500 | 6490 | 897 |
| 455 | 20240105 | 113800 | 1147151570 | 6500 | 6500 | 6500 | 6500 | 633 |
| 456 | 20240105 | 113700 | 1143037070 | 6500 | 6500 | 6500 | 6500 | 489 |
| 457 | 20240105 | 113600 | 1139858570 | 6500 | 6500 | 6500 | 6490 | 10705 |
| 458 | 20240105 | 113500 | 1070381480 | 6500 | 6510 | 6510 | 6500 | 5151 |
| 459 | 20240105 | 113400 | 1036899560 | 6510 | 6510 | 6510 | 6510 | 1 |
| 460 | 20240105 | 113300 | 1036893050 | 6510 | 6500 | 6510 | 6500 | 56 |
| 461 | 20240105 | 113200 | 1036529030 | 6510 | 6510 | 6510 | 6510 | 105 |
| 462 | 20240105 | 113100 | 1035845480 | 6510 | 6510 | 6510 | 6510 | 1 |
| 463 | 20240105 | 113000 | 1035838970 | 6500 | 6500 | 6500 | 6500 | 0 |
| 464 | 20240105 | 112900 | 1035838970 | 6500 | 6500 | 6500 | 6500 | 2000 |
| 465 | 20240105 | 112800 | 1022838970 | 6510 | 6510 | 6510 | 6510 | 0 |
| 466 | 20240105 | 112700 | 1022838970 | 6510 | 6510 | 6510 | 6510 | 79 |
| 467 | 20240105 | 112600 | 1022324680 | 6510 | 6510 | 6510 | 6510 | 30 |
| 468 | 20240105 | 112500 | 1022129380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 469 | 20240105 | 112400 | 1022129380 | 6510 | 6510 | 6510 | 6510 | 40 |
| 470 | 20240105 | 112300 | 1021868980 | 6510 | 6510 | 6510 | 6510 | 51 |
| 471 | 20240105 | 112200 | 1021536970 | 6500 | 6500 | 6500 | 6500 | 142 |
| 472 | 20240105 | 112100 | 1020613970 | 6500 | 6500 | 6500 | 6500 | 7208 |
| 473 | 20240105 | 112000 | 973761970 | 6510 | 6520 | 6520 | 6510 | 3816 |
| 474 | 20240105 | 111900 | 948919800 | 6510 | 6510 | 6510 | 6510 | 98 |
| 475 | 20240105 | 111800 | 948281820 | 6510 | 6510 | 6510 | 6510 | 0 |
| 476 | 20240105 | 111700 | 948281820 | 6510 | 6510 | 6510 | 6510 | 0 |
| 477 | 20240105 | 111600 | 948281820 | 6510 | 6520 | 6520 | 6510 | 54 |
| 478 | 20240105 | 111500 | 947930270 | 6510 | 6520 | 6520 | 6510 | 193 |
| 479 | 20240105 | 111400 | 946673380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 480 | 20240105 | 111300 | 946673380 | 6510 | 6510 | 6510 | 6510 | 1633 |
| 481 | 20240105 | 111200 | 936042550 | 6510 | 6510 | 6510 | 6510 | 0 |
| 482 | 20240105 | 111100 | 936042550 | 6510 | 6510 | 6520 | 6510 | 1114 |
| 483 | 20240105 | 111000 | 928789900 | 6510 | 6510 | 6510 | 6510 | 110 |
| 484 | 20240105 | 110900 | 928073800 | 6510 | 6510 | 6520 | 6510 | 269 |
| 485 | 20240105 | 110800 | 926322540 | 6510 | 6510 | 6510 | 6500 | 199 |
| 486 | 20240105 | 110700 | 925028050 | 6510 | 6510 | 6510 | 6510 | 137 |
| 487 | 20240105 | 110600 | 924136180 | 6510 | 6510 | 6510 | 6510 | 1025 |
| 488 | 20240105 | 110500 | 917463430 | 6510 | 6510 | 6510 | 6510 | 0 |
| 489 | 20240105 | 110400 | 917463430 | 6510 | 6510 | 6510 | 6510 | 27 |
| 490 | 20240105 | 110300 | 917287660 | 6510 | 6520 | 6520 | 6510 | 150 |
| 491 | 20240105 | 110200 | 916310660 | 6510 | 6520 | 6520 | 6510 | 516 |
| 492 | 20240105 | 110100 | 912951440 | 6520 | 6520 | 6520 | 6520 | 1 |
| 493 | 20240105 | 110000 | 912944920 | 6520 | 6500 | 6520 | 6500 | 911 |
| 494 | 20240105 | 105900 | 907015790 | 6510 | 6500 | 6510 | 6500 | 2370 |
| 495 | 20240105 | 105800 | 891587290 | 6500 | 6510 | 6510 | 6500 | 10181 |
| 496 | 20240105 | 105700 | 825390640 | 6510 | 6510 | 6510 | 6510 | 3000 |
| 497 | 20240105 | 105600 | 805860640 | 6510 | 6520 | 6520 | 6510 | 3441 |
| 498 | 20240105 | 105500 | 783425720 | 6520 | 6520 | 6520 | 6520 | 1170 |
| 499 | 20240105 | 105400 | 775797320 | 6520 | 6520 | 6520 | 6510 | 7211 |
| 500 | 20240105 | 105300 | 728811600 | 6520 | 6530 | 6530 | 6510 | 1516 |
| 501 | 20240105 | 105200 | 718928620 | 6530 | 6520 | 6530 | 6520 | 448 |
| 502 | 20240105 | 105100 | 716007610 | 6520 | 6520 | 6520 | 6520 | 381 |
| 503 | 20240105 | 105000 | 713523490 | 6520 | 6520 | 6520 | 6520 | 227 |
| 504 | 20240105 | 104900 | 712043450 | 6520 | 6520 | 6520 | 6520 | 763 |
| 505 | 20240105 | 104800 | 707068690 | 6520 | 6520 | 6520 | 6510 | 1045 |
| 506 | 20240105 | 104700 | 700260290 | 6510 | 6520 | 6520 | 6510 | 2769 |
| 507 | 20240105 | 104600 | 682226410 | 6520 | 6520 | 6530 | 6520 | 763 |
| 508 | 20240105 | 104500 | 677251020 | 6520 | 6520 | 6520 | 6520 | 216 |
| 509 | 20240105 | 104400 | 675842700 | 6520 | 6530 | 6530 | 6520 | 1094 |
| 510 | 20240105 | 104300 | 668699820 | 6520 | 6520 | 6520 | 6520 | 61 |
| 511 | 20240105 | 104200 | 668302100 | 6520 | 6510 | 6530 | 6510 | 183 |
| 512 | 20240105 | 104100 | 667108940 | 6510 | 6520 | 6520 | 6510 | 269 |
| 513 | 20240105 | 104000 | 665357240 | 6520 | 6520 | 6520 | 6520 | 335 |
| 514 | 20240105 | 103900 | 663173040 | 6520 | 6520 | 6520 | 6510 | 1501 |
| 515 | 20240105 | 103800 | 653396520 | 6520 | 6520 | 6520 | 6520 | 137 |
| 516 | 20240105 | 103700 | 652503280 | 6520 | 6520 | 6520 | 6520 | 0 |
| 517 | 20240105 | 103600 | 652503280 | 6520 | 6520 | 6520 | 6520 | 87 |
| 518 | 20240105 | 103500 | 651936040 | 6520 | 6510 | 6520 | 6510 | 256 |
| 519 | 20240105 | 103400 | 650266940 | 6520 | 6520 | 6520 | 6520 | 141 |
| 520 | 20240105 | 103300 | 649347620 | 6520 | 6520 | 6520 | 6520 | 18 |
| 521 | 20240105 | 103200 | 649230260 | 6520 | 6520 | 6520 | 6520 | 300 |
| 522 | 20240105 | 103100 | 647274260 | 6520 | 6520 | 6520 | 6520 | 320 |
| 523 | 20240105 | 103000 | 645187860 | 6520 | 6520 | 6520 | 6520 | 270 |
| 524 | 20240105 | 102900 | 643427460 | 6520 | 6520 | 6520 | 6520 | 125 |
| 525 | 20240105 | 102800 | 642612460 | 6520 | 6520 | 6520 | 6520 | 120 |
| 526 | 20240105 | 102700 | 641830060 | 6520 | 6520 | 6520 | 6520 | 444 |
| 527 | 20240105 | 102600 | 638935180 | 6520 | 6520 | 6520 | 6520 | 331 |
| 528 | 20240105 | 102500 | 636777060 | 6520 | 6520 | 6520 | 6520 | 1018 |
| 529 | 20240105 | 102400 | 630139700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 530 | 20240105 | 102300 | 630139700 | 6510 | 6520 | 6520 | 6510 | 3 |
| 531 | 20240105 | 102200 | 630120150 | 6520 | 6520 | 6520 | 6520 | 322 |
| 532 | 20240105 | 102100 | 628020710 | 6520 | 6520 | 6520 | 6520 | 211 |
| 533 | 20240105 | 102000 | 626644990 | 6520 | 6520 | 6520 | 6520 | 1456 |
| 534 | 20240105 | 101900 | 617151870 | 6520 | 6520 | 6520 | 6520 | 500 |
| 535 | 20240105 | 101800 | 613891870 | 6530 | 6530 | 6530 | 6530 | 3 |
| 536 | 20240105 | 101700 | 613872280 | 6530 | 6530 | 6530 | 6520 | 60 |
| 537 | 20240105 | 101600 | 613480600 | 6520 | 6520 | 6520 | 6520 | 2000 |
| 538 | 20240105 | 101500 | 600440600 | 6520 | 6520 | 6520 | 6520 | 2731 |
| 539 | 20240105 | 101400 | 582634480 | 6510 | 6520 | 6520 | 6510 | 577 |
| 540 | 20240105 | 101300 | 578872940 | 6520 | 6520 | 6520 | 6520 | 13 |
| 541 | 20240105 | 101200 | 578788180 | 6520 | 6520 | 6520 | 6510 | 247 |
| 542 | 20240105 | 101100 | 577178970 | 6520 | 6520 | 6520 | 6520 | 75 |
| 543 | 20240105 | 101000 | 576689970 | 6520 | 6520 | 6520 | 6520 | 939 |
| 544 | 20240105 | 100900 | 570567690 | 6520 | 6520 | 6520 | 6520 | 767 |
| 545 | 20240105 | 100800 | 565566850 | 6520 | 6520 | 6520 | 6520 | 511 |
| 546 | 20240105 | 100700 | 562235130 | 6520 | 6520 | 6520 | 6520 | 1003 |
| 547 | 20240105 | 100600 | 555695570 | 6520 | 6520 | 6520 | 6510 | 124 |
| 548 | 20240105 | 100500 | 554887490 | 6520 | 6520 | 6520 | 6520 | 200 |
| 549 | 20240105 | 100400 | 553583490 | 6520 | 6510 | 6520 | 6510 | 972 |
| 550 | 20240105 | 100300 | 547255670 | 6520 | 6520 | 6520 | 6510 | 906 |
| 551 | 20240105 | 100200 | 541357100 | 6510 | 6520 | 6520 | 6510 | 131 |
| 552 | 20240105 | 100100 | 540504240 | 6510 | 6520 | 6520 | 6510 | 2242 |
| 553 | 20240105 | 100000 | 525908060 | 6520 | 6520 | 6520 | 6520 | 1266 |
| 554 | 20240105 | 095900 | 517653740 | 6520 | 6520 | 6520 | 6520 | 635 |
| 555 | 20240105 | 095800 | 513513540 | 6520 | 6520 | 6520 | 6520 | 499 |
| 556 | 20240105 | 095700 | 510260060 | 6520 | 6520 | 6520 | 6520 | 4 |
| 557 | 20240105 | 095600 | 510233980 | 6530 | 6530 | 6530 | 6520 | 3206 |
| 558 | 20240105 | 095500 | 489299800 | 6540 | 6540 | 6540 | 6540 | 164 |
| 559 | 20240105 | 095400 | 488227240 | 6540 | 6540 | 6540 | 6540 | 147 |
| 560 | 20240105 | 095300 | 487265860 | 6540 | 6530 | 6550 | 6530 | 2192 |
| 561 | 20240105 | 095200 | 472944730 | 6530 | 6520 | 6530 | 6520 | 3176 |
| 562 | 20240105 | 095100 | 452210100 | 6510 | 6520 | 6520 | 6510 | 767 |
| 563 | 20240105 | 095000 | 447210920 | 6530 | 6510 | 6530 | 6510 | 659 |
| 564 | 20240105 | 094900 | 442916310 | 6510 | 6510 | 6520 | 6510 | 2353 |
| 565 | 20240105 | 094800 | 427597720 | 6510 | 6500 | 6510 | 6500 | 1021 |
| 566 | 20240105 | 094700 | 420951130 | 6510 | 6510 | 6510 | 6510 | 2995 |
| 567 | 20240105 | 094600 | 401453680 | 6520 | 6520 | 6520 | 6520 | 259 |
| 568 | 20240105 | 094500 | 399765000 | 6520 | 6530 | 6530 | 6520 | 686 |
| 569 | 20240105 | 094400 | 395289210 | 6530 | 6530 | 6530 | 6530 | 22 |
| 570 | 20240105 | 094300 | 395145550 | 6530 | 6510 | 6530 | 6510 | 1727 |
| 571 | 20240105 | 094200 | 383895060 | 6510 | 6520 | 6530 | 6510 | 267 |
| 572 | 20240105 | 094100 | 382154480 | 6530 | 6540 | 6540 | 6530 | 732 |
| 573 | 20240105 | 094000 | 377373480 | 6540 | 6530 | 6540 | 6530 | 10 |
| 574 | 20240105 | 093900 | 377308110 | 6540 | 6520 | 6540 | 6520 | 726 |
| 575 | 20240105 | 093800 | 372567460 | 6520 | 6520 | 6530 | 6510 | 810 |
| 576 | 20240105 | 093700 | 367293820 | 6510 | 6520 | 6520 | 6510 | 374 |
| 577 | 20240105 | 093600 | 364857840 | 6520 | 6520 | 6520 | 6520 | 114 |
| 578 | 20240105 | 093500 | 364114560 | 6520 | 6520 | 6520 | 6520 | 521 |
| 579 | 20240105 | 093400 | 360717640 | 6520 | 6520 | 6520 | 6520 | 150 |
| 580 | 20240105 | 093300 | 359739640 | 6520 | 6510 | 6520 | 6500 | 1707 |
| 581 | 20240105 | 093200 | 348628490 | 6530 | 6510 | 6530 | 6510 | 1178 |
| 582 | 20240105 | 093100 | 340951180 | 6520 | 6510 | 6520 | 6500 | 4271 |
| 583 | 20240105 | 093000 | 313143360 | 6510 | 6500 | 6510 | 6500 | 1059 |
| 584 | 20240105 | 092900 | 306256520 | 6500 | 6500 | 6500 | 6500 | 3370 |
| 585 | 20240105 | 092800 | 284351520 | 6500 | 6510 | 6510 | 6500 | 1086 |
| 586 | 20240105 | 092700 | 277292320 | 6510 | 6510 | 6510 | 6500 | 125 |
| 587 | 20240105 | 092600 | 276479570 | 6510 | 6510 | 6510 | 6500 | 703 |
| 588 | 20240105 | 092500 | 271906510 | 6500 | 6500 | 6510 | 6500 | 1255 |
| 589 | 20240105 | 092400 | 263749000 | 6500 | 6510 | 6510 | 6500 | 239 |
| 590 | 20240105 | 092300 | 262193450 | 6510 | 6520 | 6520 | 6500 | 705 |
| 591 | 20240105 | 092200 | 257605100 | 6510 | 6510 | 6510 | 6510 | 200 |
| 592 | 20240105 | 092100 | 256303100 | 6510 | 6510 | 6510 | 6510 | 25 |
| 593 | 20240105 | 092000 | 256140350 | 6510 | 6510 | 6510 | 6510 | 985 |
| 594 | 20240105 | 091900 | 249728000 | 6510 | 6510 | 6510 | 6510 | 1571 |
| 595 | 20240105 | 091800 | 239500790 | 6510 | 6500 | 6510 | 6500 | 944 |
| 596 | 20240105 | 091700 | 233364590 | 6500 | 6500 | 6510 | 6500 | 2341 |
| 597 | 20240105 | 091600 | 218147480 | 6500 | 6500 | 6500 | 6490 | 2560 |
| 598 | 20240105 | 091500 | 201522480 | 6490 | 6500 | 6500 | 6490 | 2283 |
| 599 | 20240105 | 091400 | 186703130 | 6500 | 6500 | 6500 | 6490 | 1022 |
| 600 | 20240105 | 091300 | 180070130 | 6500 | 6500 | 6500 | 6500 | 2726 |
| 601 | 20240105 | 091200 | 162351130 | 6500 | 6500 | 6510 | 6490 | 1607 |
| 602 | 20240105 | 091100 | 151917630 | 6510 | 6500 | 6510 | 6500 | 1336 |
| 603 | 20240105 | 091000 | 143233620 | 6500 | 6500 | 6500 | 6500 | 3840 |
| 604 | 20240105 | 090900 | 118273620 | 6500 | 6510 | 6510 | 6500 | 26 |
| 605 | 20240105 | 090800 | 118104380 | 6500 | 6510 | 6520 | 6500 | 1685 |
| 606 | 20240105 | 090700 | 107134100 | 6510 | 6520 | 6520 | 6500 | 2962 |
| 607 | 20240105 | 090600 | 87838180 | 6520 | 6520 | 6530 | 6520 | 27 |
| 608 | 20240105 | 090500 | 87662130 | 6520 | 6520 | 6530 | 6520 | 331 |
| 609 | 20240105 | 090400 | 85504000 | 6520 | 6520 | 6520 | 6520 | 124 |
| 610 | 20240105 | 090300 | 84695520 | 6520 | 6500 | 6520 | 6500 | 1737 |
| 611 | 20240105 | 090200 | 73384950 | 6500 | 6500 | 6520 | 6490 | 406 |
| 612 | 20240105 | 090100 | 70745810 | 6490 | 6510 | 6510 | 6490 | 6805 |
| 613 | 20240105 | 090000 | 26486660 | 6510 | 6570 | 6570 | 6510 | 4054 |