30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 3 | 20240104 | 185700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 4 | 20240104 | 185600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 5 | 20240104 | 185500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 6 | 20240104 | 185400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 7 | 20240104 | 185300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 8 | 20240104 | 185200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 9 | 20240104 | 185100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 10 | 20240104 | 185000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 11 | 20240104 | 184900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 12 | 20240104 | 184800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 13 | 20240104 | 184700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 14 | 20240104 | 184600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 15 | 20240104 | 184500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 16 | 20240104 | 184400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 17 | 20240104 | 184300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 18 | 20240104 | 184200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 19 | 20240104 | 184100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 20 | 20240104 | 184000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 21 | 20240104 | 183900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 22 | 20240104 | 183800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 23 | 20240104 | 183700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 24 | 20240104 | 183600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 25 | 20240104 | 183500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 26 | 20240104 | 183400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 27 | 20240104 | 183300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 28 | 20240104 | 183200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 29 | 20240104 | 183100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 30 | 20240104 | 183000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 31 | 20240104 | 182900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 32 | 20240104 | 182800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 33 | 20240104 | 182700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 34 | 20240104 | 182600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 35 | 20240104 | 182500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 36 | 20240104 | 182400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 37 | 20240104 | 182300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 38 | 20240104 | 182200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 39 | 20240104 | 182100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 40 | 20240104 | 182000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 41 | 20240104 | 181900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 42 | 20240104 | 181800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 43 | 20240104 | 181700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 44 | 20240104 | 181600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 45 | 20240104 | 181500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 46 | 20240104 | 181400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 47 | 20240104 | 181300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 48 | 20240104 | 181200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 49 | 20240104 | 181100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 50 | 20240104 | 181000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 51 | 20240104 | 180900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 52 | 20240104 | 180800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 53 | 20240104 | 180700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 54 | 20240104 | 180600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 55 | 20240104 | 180500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 56 | 20240104 | 180400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 57 | 20240104 | 180300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 58 | 20240104 | 180200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 59 | 20240104 | 180100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 60 | 20240104 | 180000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 61 | 20240104 | 175900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 62 | 20240104 | 175800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 63 | 20240104 | 175700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 64 | 20240104 | 175600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 65 | 20240104 | 175500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 66 | 20240104 | 175400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 67 | 20240104 | 175300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 68 | 20240104 | 175200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 69 | 20240104 | 175100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 70 | 20240104 | 175000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 71 | 20240104 | 174900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 72 | 20240104 | 174800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 73 | 20240104 | 174700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 74 | 20240104 | 174600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 75 | 20240104 | 174500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 76 | 20240104 | 174400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 77 | 20240104 | 174300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 78 | 20240104 | 174200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 79 | 20240104 | 174100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 80 | 20240104 | 174000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 81 | 20240104 | 173900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 82 | 20240104 | 173800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 83 | 20240104 | 173700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 84 | 20240104 | 173600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 85 | 20240104 | 173500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 86 | 20240104 | 173400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 87 | 20240104 | 173300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 88 | 20240104 | 173200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 89 | 20240104 | 173100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 90 | 20240104 | 173000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 91 | 20240104 | 172900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 92 | 20240104 | 172800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 93 | 20240104 | 172700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 94 | 20240104 | 172600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 95 | 20240104 | 172500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 96 | 20240104 | 172400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 97 | 20240104 | 172300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 98 | 20240104 | 172200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 99 | 20240104 | 172100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 100 | 20240104 | 172000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 101 | 20240104 | 171900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 102 | 20240104 | 171800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 103 | 20240104 | 171700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 104 | 20240104 | 171600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 105 | 20240104 | 171500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 106 | 20240104 | 171400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 107 | 20240104 | 171300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 108 | 20240104 | 171200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 109 | 20240104 | 171100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 110 | 20240104 | 171000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 111 | 20240104 | 170900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 112 | 20240104 | 170800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 113 | 20240104 | 170700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 114 | 20240104 | 170600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 115 | 20240104 | 170500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 116 | 20240104 | 170400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 117 | 20240104 | 170300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 118 | 20240104 | 170200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 119 | 20240104 | 170100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 120 | 20240104 | 170000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 121 | 20240104 | 165900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 122 | 20240104 | 165800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 123 | 20240104 | 165700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 124 | 20240104 | 165600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 125 | 20240104 | 165500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 126 | 20240104 | 165400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 127 | 20240104 | 165300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 128 | 20240104 | 165200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 129 | 20240104 | 165100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 130 | 20240104 | 165000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 131 | 20240104 | 164900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 132 | 20240104 | 164800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 133 | 20240104 | 164700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 134 | 20240104 | 164600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 135 | 20240104 | 164500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 136 | 20240104 | 164400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 137 | 20240104 | 164300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 138 | 20240104 | 164200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 139 | 20240104 | 164100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 140 | 20240104 | 164000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 141 | 20240104 | 163900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 142 | 20240104 | 163800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 143 | 20240104 | 163700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 144 | 20240104 | 163600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 145 | 20240104 | 163500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 146 | 20240104 | 163400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 147 | 20240104 | 163300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 148 | 20240104 | 163200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 149 | 20240104 | 163100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 150 | 20240104 | 163000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 151 | 20240104 | 162900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 152 | 20240104 | 162800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 153 | 20240104 | 162700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 154 | 20240104 | 162600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 155 | 20240104 | 162500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 156 | 20240104 | 162400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 157 | 20240104 | 162300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 158 | 20240104 | 162200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 159 | 20240104 | 162100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 160 | 20240104 | 162000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 161 | 20240104 | 161900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 162 | 20240104 | 161800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 163 | 20240104 | 161700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 164 | 20240104 | 161600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 165 | 20240104 | 161500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 166 | 20240104 | 161400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 167 | 20240104 | 161300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 168 | 20240104 | 161200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 169 | 20240104 | 161100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 170 | 20240104 | 161000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20240104 | 160900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 172 | 20240104 | 160800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 173 | 20240104 | 160700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 174 | 20240104 | 160600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 175 | 20240104 | 160500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 176 | 20240104 | 160400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 177 | 20240104 | 160300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 178 | 20240104 | 160200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 179 | 20240104 | 160100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 180 | 20240104 | 160000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 181 | 20240104 | 155900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 182 | 20240104 | 155800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 183 | 20240104 | 155700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 184 | 20240104 | 155600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 185 | 20240104 | 155500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 186 | 20240104 | 155400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 187 | 20240104 | 155300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20240104 | 155200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 189 | 20240104 | 155100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 190 | 20240104 | 155000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 191 | 20240104 | 154900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 192 | 20240104 | 154800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 193 | 20240104 | 154700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 194 | 20240104 | 154600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 195 | 20240104 | 154500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 196 | 20240104 | 154400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 197 | 20240104 | 154300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 198 | 20240104 | 154200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 199 | 20240104 | 154100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 200 | 20240104 | 154000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 201 | 20240104 | 153900 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 202 | 20240104 | 153800 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 203 | 20240104 | 153700 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 204 | 20240104 | 153600 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 205 | 20240104 | 153500 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 206 | 20240104 | 153400 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 207 | 20240104 | 153300 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 208 | 20240104 | 153200 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 209 | 20240104 | 153100 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 210 | 20240104 | 153000 | 4594624115 | 2845 | 2845 | 2845 | 2845 | 24210 |
| 211 | 20240104 | 152900 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20240104 | 152800 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 213 | 20240104 | 152700 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20240104 | 152600 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20240104 | 152500 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20240104 | 152400 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20240104 | 152300 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 218 | 20240104 | 152200 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 219 | 20240104 | 152100 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 220 | 20240104 | 152000 | 4525746665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 221 | 20240104 | 151900 | 4525746665 | 2830 | 2825 | 2830 | 2820 | 1249 |
| 222 | 20240104 | 151800 | 4522218875 | 2825 | 2820 | 2830 | 2820 | 3939 |
| 223 | 20240104 | 151700 | 4511094625 | 2820 | 2815 | 2820 | 2810 | 10017 |
| 224 | 20240104 | 151600 | 4482900195 | 2820 | 2820 | 2820 | 2815 | 1657 |
| 225 | 20240104 | 151500 | 4478234190 | 2825 | 2820 | 2825 | 2815 | 69 |
| 226 | 20240104 | 151400 | 4478039620 | 2820 | 2825 | 2830 | 2820 | 2939 |
| 227 | 20240104 | 151300 | 4469746630 | 2825 | 2825 | 2830 | 2825 | 5344 |
| 228 | 20240104 | 151200 | 4454649820 | 2825 | 2825 | 2825 | 2825 | 162 |
| 229 | 20240104 | 151100 | 4454192170 | 2825 | 2820 | 2825 | 2815 | 2013 |
| 230 | 20240104 | 151000 | 4448523650 | 2825 | 2815 | 2825 | 2815 | 6072 |
| 231 | 20240104 | 150900 | 4431406605 | 2820 | 2820 | 2820 | 2820 | 374 |
| 232 | 20240104 | 150800 | 4430351925 | 2820 | 2820 | 2820 | 2815 | 924 |
| 233 | 20240104 | 150700 | 4427746550 | 2815 | 2820 | 2820 | 2815 | 11592 |
| 234 | 20240104 | 150600 | 4395114895 | 2820 | 2820 | 2820 | 2815 | 59 |
| 235 | 20240104 | 150500 | 4394948710 | 2820 | 2815 | 2825 | 2815 | 1406 |
| 236 | 20240104 | 150400 | 4390983795 | 2815 | 2815 | 2830 | 2815 | 2376 |
| 237 | 20240104 | 150300 | 4384294280 | 2815 | 2825 | 2825 | 2815 | 13100 |
| 238 | 20240104 | 150200 | 4347379840 | 2825 | 2825 | 2825 | 2825 | 785 |
| 239 | 20240104 | 150100 | 4345162215 | 2825 | 2825 | 2825 | 2825 | 313 |
| 240 | 20240104 | 150000 | 4344277990 | 2825 | 2825 | 2825 | 2820 | 240 |
| 241 | 20240104 | 145900 | 4343600015 | 2825 | 2825 | 2825 | 2825 | 403 |
| 242 | 20240104 | 145800 | 4342461540 | 2820 | 2820 | 2825 | 2820 | 320 |
| 243 | 20240104 | 145700 | 4341557715 | 2825 | 2820 | 2825 | 2820 | 57 |
| 244 | 20240104 | 145600 | 4341396965 | 2825 | 2825 | 2825 | 2820 | 142 |
| 245 | 20240104 | 145500 | 4340995990 | 2825 | 2820 | 2825 | 2820 | 613 |
| 246 | 20240104 | 145400 | 4339266250 | 2820 | 2820 | 2820 | 2820 | 635 |
| 247 | 20240104 | 145300 | 4337475550 | 2820 | 2825 | 2825 | 2820 | 688 |
| 248 | 20240104 | 145200 | 4335532125 | 2820 | 2825 | 2825 | 2820 | 242 |
| 249 | 20240104 | 145100 | 4334848650 | 2820 | 2825 | 2825 | 2820 | 146 |
| 250 | 20240104 | 145000 | 4334436870 | 2820 | 2820 | 2825 | 2815 | 2569 |
| 251 | 20240104 | 144900 | 4327201000 | 2825 | 2825 | 2825 | 2825 | 1194 |
| 252 | 20240104 | 144800 | 4323827950 | 2825 | 2815 | 2825 | 2815 | 705 |
| 253 | 20240104 | 144700 | 4321843345 | 2825 | 2820 | 2825 | 2815 | 2357 |
| 254 | 20240104 | 144600 | 4315205695 | 2825 | 2820 | 2825 | 2820 | 32 |
| 255 | 20240104 | 144500 | 4315115445 | 2825 | 2820 | 2825 | 2815 | 14 |
| 256 | 20240104 | 144400 | 4315075935 | 2825 | 2825 | 2825 | 2825 | 831 |
| 257 | 20240104 | 144300 | 4312728360 | 2825 | 2820 | 2825 | 2815 | 4382 |
| 258 | 20240104 | 144200 | 4300389915 | 2820 | 2820 | 2820 | 2820 | 593 |
| 259 | 20240104 | 144100 | 4298717655 | 2820 | 2820 | 2820 | 2820 | 2831 |
| 260 | 20240104 | 144000 | 4290734235 | 2825 | 2820 | 2825 | 2820 | 175 |
| 261 | 20240104 | 143900 | 4290240715 | 2825 | 2825 | 2825 | 2820 | 391 |
| 262 | 20240104 | 143800 | 4289137890 | 2820 | 2825 | 2825 | 2820 | 3740 |
| 263 | 20240104 | 143700 | 4278584725 | 2825 | 2820 | 2825 | 2820 | 371 |
| 264 | 20240104 | 143600 | 4277538485 | 2820 | 2820 | 2820 | 2815 | 1437 |
| 265 | 20240104 | 143500 | 4273491395 | 2815 | 2820 | 2820 | 2815 | 35 |
| 266 | 20240104 | 143400 | 4273392715 | 2820 | 2820 | 2820 | 2820 | 1238 |
| 267 | 20240104 | 143300 | 4269901555 | 2825 | 2825 | 2825 | 2825 | 654 |
| 268 | 20240104 | 143200 | 4268054005 | 2825 | 2825 | 2825 | 2820 | 506 |
| 269 | 20240104 | 143100 | 4266624560 | 2825 | 2820 | 2825 | 2820 | 647 |
| 270 | 20240104 | 143000 | 4264796915 | 2820 | 2825 | 2825 | 2820 | 1386 |
| 271 | 20240104 | 142900 | 4260888380 | 2825 | 2820 | 2825 | 2820 | 191 |
| 272 | 20240104 | 142800 | 4260349145 | 2820 | 2820 | 2820 | 2815 | 1459 |
| 273 | 20240104 | 142700 | 4256236765 | 2820 | 2820 | 2820 | 2815 | 14032 |
| 274 | 20240104 | 142600 | 4216710315 | 2830 | 2830 | 2830 | 2830 | 5 |
| 275 | 20240104 | 142500 | 4216696165 | 2830 | 2830 | 2830 | 2820 | 1106 |
| 276 | 20240104 | 142400 | 4213576865 | 2830 | 2830 | 2830 | 2820 | 29 |
| 277 | 20240104 | 142300 | 4213494845 | 2830 | 2820 | 2830 | 2820 | 1823 |
| 278 | 20240104 | 142200 | 4208336435 | 2820 | 2830 | 2830 | 2820 | 2150 |
| 279 | 20240104 | 142100 | 4202265465 | 2825 | 2830 | 2830 | 2825 | 743 |
| 280 | 20240104 | 142000 | 4200164495 | 2830 | 2825 | 2830 | 2825 | 3131 |
| 281 | 20240104 | 141900 | 4191319410 | 2825 | 2825 | 2825 | 2825 | 41 |
| 282 | 20240104 | 141800 | 4191203585 | 2825 | 2820 | 2825 | 2820 | 2446 |
| 283 | 20240104 | 141700 | 4184305860 | 2820 | 2815 | 2820 | 2815 | 2398 |
| 284 | 20240104 | 141600 | 4177554015 | 2815 | 2820 | 2820 | 2815 | 191 |
| 285 | 20240104 | 141500 | 4177016295 | 2820 | 2820 | 2820 | 2820 | 1614 |
| 286 | 20240104 | 141400 | 4172464815 | 2820 | 2825 | 2825 | 2820 | 2100 |
| 287 | 20240104 | 141300 | 4166536380 | 2830 | 2830 | 2835 | 2825 | 383 |
| 288 | 20240104 | 141200 | 4165452490 | 2830 | 2825 | 2830 | 2825 | 1082 |
| 289 | 20240104 | 141100 | 4162395835 | 2825 | 2835 | 2835 | 2825 | 32 |
| 290 | 20240104 | 141000 | 4162305365 | 2830 | 2830 | 2830 | 2820 | 2391 |
| 291 | 20240104 | 140900 | 4155543530 | 2825 | 2825 | 2825 | 2825 | 14 |
| 292 | 20240104 | 140800 | 4155503980 | 2825 | 2825 | 2825 | 2825 | 242 |
| 293 | 20240104 | 140700 | 4154820330 | 2820 | 2825 | 2825 | 2820 | 377 |
| 294 | 20240104 | 140600 | 4153756875 | 2820 | 2825 | 2825 | 2820 | 3240 |
| 295 | 20240104 | 140500 | 4144619580 | 2825 | 2830 | 2830 | 2820 | 12899 |
| 296 | 20240104 | 140400 | 4108238885 | 2830 | 2830 | 2830 | 2830 | 482 |
| 297 | 20240104 | 140300 | 4106874825 | 2825 | 2825 | 2825 | 2820 | 7846 |
| 298 | 20240104 | 140200 | 4084748370 | 2830 | 2830 | 2830 | 2830 | 2 |
| 299 | 20240104 | 140100 | 4084742710 | 2820 | 2835 | 2835 | 2820 | 9 |
| 300 | 20240104 | 140000 | 4084717245 | 2830 | 2820 | 2830 | 2820 | 2261 |
| 301 | 20240104 | 135900 | 4078331205 | 2830 | 2830 | 2830 | 2830 | 229 |
| 302 | 20240104 | 135800 | 4077683135 | 2830 | 2830 | 2830 | 2820 | 8459 |
| 303 | 20240104 | 135700 | 4053827055 | 2830 | 2830 | 2830 | 2830 | 789 |
| 304 | 20240104 | 135600 | 4051594185 | 2835 | 2825 | 2835 | 2825 | 479 |
| 305 | 20240104 | 135500 | 4050238720 | 2825 | 2835 | 2835 | 2825 | 1701 |
| 306 | 20240104 | 135400 | 4045431375 | 2835 | 2835 | 2840 | 2835 | 488 |
| 307 | 20240104 | 135300 | 4044047745 | 2835 | 2830 | 2835 | 2825 | 414 |
| 308 | 20240104 | 135200 | 4042877615 | 2830 | 2830 | 2830 | 2830 | 12 |
| 309 | 20240104 | 135100 | 4042843655 | 2830 | 2830 | 2830 | 2830 | 374 |
| 310 | 20240104 | 135000 | 4041785235 | 2825 | 2825 | 2825 | 2825 | 9 |
| 311 | 20240104 | 134900 | 4041759810 | 2830 | 2830 | 2830 | 2830 | 22 |
| 312 | 20240104 | 134800 | 4041697550 | 2825 | 2830 | 2830 | 2825 | 607 |
| 313 | 20240104 | 134700 | 4039982245 | 2830 | 2825 | 2830 | 2825 | 2 |
| 314 | 20240104 | 134600 | 4039976590 | 2825 | 2820 | 2825 | 2820 | 404 |
| 315 | 20240104 | 134500 | 4038837260 | 2830 | 2825 | 2830 | 2820 | 2182 |
| 316 | 20240104 | 134400 | 4032680420 | 2830 | 2825 | 2830 | 2820 | 699 |
| 317 | 20240104 | 134300 | 4030706180 | 2830 | 2835 | 2835 | 2830 | 663 |
| 318 | 20240104 | 134200 | 4028827740 | 2835 | 2840 | 2840 | 2835 | 491 |
| 319 | 20240104 | 134100 | 4027435655 | 2840 | 2835 | 2840 | 2835 | 702 |
| 320 | 20240104 | 134000 | 4025445475 | 2840 | 2845 | 2845 | 2835 | 1879 |
| 321 | 20240104 | 133900 | 4020110595 | 2845 | 2840 | 2845 | 2840 | 2884 |
| 322 | 20240104 | 133800 | 4011917920 | 2845 | 2845 | 2845 | 2840 | 3563 |
| 323 | 20240104 | 133700 | 4001786665 | 2845 | 2835 | 2845 | 2835 | 3569 |
| 324 | 20240104 | 133600 | 3991642555 | 2840 | 2835 | 2840 | 2835 | 1918 |
| 325 | 20240104 | 133500 | 3986205020 | 2830 | 2820 | 2830 | 2820 | 8057 |
| 326 | 20240104 | 133400 | 3963417835 | 2820 | 2820 | 2820 | 2820 | 1 |
| 327 | 20240104 | 133300 | 3963415015 | 2825 | 2825 | 2825 | 2815 | 275 |
| 328 | 20240104 | 133200 | 3962640800 | 2815 | 2820 | 2820 | 2815 | 790 |
| 329 | 20240104 | 133100 | 3960414015 | 2820 | 2820 | 2820 | 2820 | 337 |
| 330 | 20240104 | 133000 | 3959463675 | 2825 | 2820 | 2825 | 2820 | 140 |
| 331 | 20240104 | 132900 | 3959068865 | 2820 | 2820 | 2820 | 2820 | 1573 |
| 332 | 20240104 | 132800 | 3954633005 | 2820 | 2820 | 2820 | 2815 | 285 |
| 333 | 20240104 | 132700 | 3953829730 | 2820 | 2820 | 2825 | 2820 | 613 |
| 334 | 20240104 | 132600 | 3952101015 | 2820 | 2820 | 2820 | 2820 | 73 |
| 335 | 20240104 | 132500 | 3951895155 | 2820 | 2815 | 2820 | 2815 | 964 |
| 336 | 20240104 | 132400 | 3949180985 | 2815 | 2815 | 2820 | 2815 | 853 |
| 337 | 20240104 | 132300 | 3946779150 | 2820 | 2820 | 2820 | 2820 | 3 |
| 338 | 20240104 | 132200 | 3946770690 | 2825 | 2825 | 2825 | 2825 | 2 |
| 339 | 20240104 | 132100 | 3946765040 | 2825 | 2825 | 2825 | 2825 | 3 |
| 340 | 20240104 | 132000 | 3946756565 | 2825 | 2820 | 2825 | 2815 | 5266 |
| 341 | 20240104 | 131900 | 3931930260 | 2820 | 2825 | 2825 | 2820 | 1868 |
| 342 | 20240104 | 131800 | 3926662490 | 2825 | 2820 | 2825 | 2815 | 2155 |
| 343 | 20240104 | 131700 | 3920591270 | 2825 | 2820 | 2825 | 2820 | 602 |
| 344 | 20240104 | 131600 | 3918893120 | 2820 | 2820 | 2825 | 2820 | 1712 |
| 345 | 20240104 | 131500 | 3914065225 | 2820 | 2815 | 2820 | 2815 | 1500 |
| 346 | 20240104 | 131400 | 3909840225 | 2820 | 2820 | 2825 | 2820 | 1998 |
| 347 | 20240104 | 131300 | 3904205810 | 2820 | 2820 | 2820 | 2815 | 9034 |
| 348 | 20240104 | 131200 | 3878769935 | 2820 | 2825 | 2825 | 2820 | 2819 |
| 349 | 20240104 | 131100 | 3870820350 | 2820 | 2825 | 2825 | 2820 | 1504 |
| 350 | 20240104 | 131000 | 3866579055 | 2825 | 2825 | 2825 | 2820 | 302 |
| 351 | 20240104 | 130900 | 3865725910 | 2825 | 2825 | 2825 | 2825 | 98 |
| 352 | 20240104 | 130800 | 3865449060 | 2825 | 2830 | 2830 | 2825 | 1490 |
| 353 | 20240104 | 130700 | 3861239555 | 2830 | 2825 | 2830 | 2825 | 519 |
| 354 | 20240104 | 130600 | 3859770870 | 2825 | 2830 | 2830 | 2825 | 5178 |
| 355 | 20240104 | 130500 | 3845138010 | 2825 | 2825 | 2825 | 2825 | 395 |
| 356 | 20240104 | 130400 | 3844022135 | 2820 | 2820 | 2820 | 2820 | 274 |
| 357 | 20240104 | 130300 | 3843249455 | 2820 | 2825 | 2830 | 2815 | 4183 |
| 358 | 20240104 | 130200 | 3831457395 | 2825 | 2820 | 2825 | 2820 | 2 |
| 359 | 20240104 | 130100 | 3831451750 | 2830 | 2830 | 2830 | 2830 | 2 |
| 360 | 20240104 | 130000 | 3831446090 | 2820 | 2820 | 2820 | 2820 | 32 |
| 361 | 20240104 | 125900 | 3831355850 | 2820 | 2820 | 2820 | 2820 | 0 |
| 362 | 20240104 | 125800 | 3831355850 | 2820 | 2820 | 2820 | 2820 | 5 |
| 363 | 20240104 | 125700 | 3831341750 | 2830 | 2825 | 2830 | 2825 | 2456 |
| 364 | 20240104 | 125600 | 3824394965 | 2825 | 2820 | 2825 | 2820 | 747 |
| 365 | 20240104 | 125500 | 3822288415 | 2820 | 2815 | 2820 | 2815 | 127 |
| 366 | 20240104 | 125400 | 3821930525 | 2815 | 2825 | 2825 | 2815 | 2041 |
| 367 | 20240104 | 125300 | 3816176545 | 2825 | 2825 | 2825 | 2825 | 0 |
| 368 | 20240104 | 125200 | 3816176545 | 2825 | 2820 | 2825 | 2820 | 28 |
| 369 | 20240104 | 125100 | 3816097470 | 2820 | 2825 | 2825 | 2820 | 601 |
| 370 | 20240104 | 125000 | 3814402645 | 2820 | 2825 | 2825 | 2820 | 1190 |
| 371 | 20240104 | 124900 | 3811041945 | 2825 | 2830 | 2830 | 2825 | 2007 |
| 372 | 20240104 | 124800 | 3805372140 | 2830 | 2830 | 2830 | 2830 | 15 |
| 373 | 20240104 | 124700 | 3805329690 | 2825 | 2825 | 2825 | 2825 | 360 |
| 374 | 20240104 | 124600 | 3804312690 | 2825 | 2830 | 2835 | 2825 | 103 |
| 375 | 20240104 | 124500 | 3804021565 | 2830 | 2830 | 2830 | 2830 | 99 |
| 376 | 20240104 | 124400 | 3803741395 | 2830 | 2825 | 2830 | 2825 | 724 |
| 377 | 20240104 | 124300 | 3801696085 | 2830 | 2830 | 2830 | 2830 | 1176 |
| 378 | 20240104 | 124200 | 3798368005 | 2830 | 2830 | 2830 | 2830 | 502 |
| 379 | 20240104 | 124100 | 3796947345 | 2830 | 2830 | 2830 | 2830 | 574 |
| 380 | 20240104 | 124000 | 3795322925 | 2825 | 2830 | 2830 | 2825 | 22 |
| 381 | 20240104 | 123900 | 3795260670 | 2825 | 2825 | 2830 | 2825 | 306 |
| 382 | 20240104 | 123800 | 3794396160 | 2830 | 2825 | 2830 | 2825 | 115 |
| 383 | 20240104 | 123700 | 3794071145 | 2825 | 2825 | 2825 | 2825 | 5 |
| 384 | 20240104 | 123600 | 3794057020 | 2825 | 2825 | 2825 | 2825 | 121 |
| 385 | 20240104 | 123500 | 3793715195 | 2825 | 2830 | 2830 | 2825 | 327 |
| 386 | 20240104 | 123400 | 3792790885 | 2830 | 2835 | 2835 | 2830 | 96 |
| 387 | 20240104 | 123300 | 3792519200 | 2835 | 2830 | 2835 | 2830 | 198 |
| 388 | 20240104 | 123200 | 3791958850 | 2830 | 2830 | 2830 | 2830 | 40 |
| 389 | 20240104 | 123100 | 3791845650 | 2830 | 2825 | 2830 | 2820 | 438 |
| 390 | 20240104 | 123000 | 3790610220 | 2835 | 2825 | 2835 | 2825 | 2000 |
| 391 | 20240104 | 122900 | 3784942485 | 2825 | 2825 | 2825 | 2820 | 101 |
| 392 | 20240104 | 122800 | 3784657290 | 2825 | 2825 | 2825 | 2825 | 459 |
| 393 | 20240104 | 122700 | 3783360615 | 2825 | 2820 | 2825 | 2820 | 851 |
| 394 | 20240104 | 122600 | 3780960790 | 2815 | 2820 | 2825 | 2815 | 4339 |
| 395 | 20240104 | 122500 | 3768727195 | 2820 | 2820 | 2825 | 2820 | 13 |
| 396 | 20240104 | 122400 | 3768690530 | 2820 | 2815 | 2825 | 2815 | 1459 |
| 397 | 20240104 | 122300 | 3764569910 | 2825 | 2825 | 2825 | 2825 | 2 |
| 398 | 20240104 | 122200 | 3764564260 | 2815 | 2815 | 2815 | 2815 | 1482 |
| 399 | 20240104 | 122100 | 3760392430 | 2825 | 2815 | 2825 | 2815 | 1946 |
| 400 | 20240104 | 122000 | 3754914395 | 2825 | 2815 | 2830 | 2815 | 23 |
| 401 | 20240104 | 121900 | 3754849530 | 2835 | 2830 | 2835 | 2815 | 5351 |
| 402 | 20240104 | 121800 | 3739780770 | 2835 | 2835 | 2835 | 2835 | 54 |
| 403 | 20240104 | 121700 | 3739627680 | 2835 | 2835 | 2835 | 2825 | 404 |
| 404 | 20240104 | 121600 | 3738483360 | 2835 | 2830 | 2835 | 2830 | 4076 |
| 405 | 20240104 | 121500 | 3726932415 | 2830 | 2830 | 2830 | 2825 | 6 |
| 406 | 20240104 | 121400 | 3726915440 | 2835 | 2820 | 2835 | 2820 | 170 |
| 407 | 20240104 | 121300 | 3726434015 | 2820 | 2835 | 2835 | 2815 | 1156 |
| 408 | 20240104 | 121200 | 3723176170 | 2830 | 2835 | 2835 | 2830 | 746 |
| 409 | 20240104 | 121100 | 3721062885 | 2830 | 2825 | 2830 | 2825 | 3001 |
| 410 | 20240104 | 121000 | 3712570935 | 2825 | 2820 | 2825 | 2820 | 2 |
| 411 | 20240104 | 120900 | 3712565290 | 2825 | 2825 | 2825 | 2825 | 2 |
| 412 | 20240104 | 120800 | 3712559640 | 2820 | 2820 | 2820 | 2820 | 221 |
| 413 | 20240104 | 120700 | 3711936420 | 2820 | 2820 | 2820 | 2815 | 430 |
| 414 | 20240104 | 120600 | 3710723985 | 2815 | 2820 | 2820 | 2815 | 192 |
| 415 | 20240104 | 120500 | 3710183495 | 2820 | 2820 | 2820 | 2820 | 52 |
| 416 | 20240104 | 120400 | 3710036855 | 2820 | 2820 | 2820 | 2820 | 6 |
| 417 | 20240104 | 120300 | 3710019935 | 2820 | 2820 | 2820 | 2820 | 18 |
| 418 | 20240104 | 120200 | 3709969175 | 2815 | 2815 | 2820 | 2815 | 825 |
| 419 | 20240104 | 120100 | 3707646795 | 2815 | 2820 | 2820 | 2815 | 1628 |
| 420 | 20240104 | 120000 | 3703060635 | 2815 | 2820 | 2820 | 2815 | 2381 |
| 421 | 20240104 | 115900 | 3696356970 | 2815 | 2815 | 2815 | 2815 | 1082 |
| 422 | 20240104 | 115800 | 3693311140 | 2815 | 2820 | 2820 | 2815 | 2227 |
| 423 | 20240104 | 115700 | 3687040060 | 2820 | 2815 | 2820 | 2815 | 46 |
| 424 | 20240104 | 115600 | 3686910435 | 2820 | 2820 | 2820 | 2815 | 37 |
| 425 | 20240104 | 115500 | 3686806100 | 2815 | 2825 | 2825 | 2815 | 9530 |
| 426 | 20240104 | 115400 | 3659970565 | 2820 | 2820 | 2820 | 2820 | 23 |
| 427 | 20240104 | 115300 | 3659905705 | 2825 | 2820 | 2825 | 2820 | 1992 |
| 428 | 20240104 | 115200 | 3654288250 | 2825 | 2820 | 2825 | 2820 | 686 |
| 429 | 20240104 | 115100 | 3652352690 | 2825 | 2820 | 2825 | 2820 | 4 |
| 430 | 20240104 | 115000 | 3652341395 | 2825 | 2825 | 2825 | 2820 | 3 |
| 431 | 20240104 | 114900 | 3652332925 | 2825 | 2820 | 2825 | 2820 | 118 |
| 432 | 20240104 | 114800 | 3652000050 | 2825 | 2820 | 2825 | 2820 | 68 |
| 433 | 20240104 | 114700 | 3651808270 | 2825 | 2825 | 2825 | 2820 | 462 |
| 434 | 20240104 | 114600 | 3650505355 | 2820 | 2820 | 2825 | 2820 | 852 |
| 435 | 20240104 | 114500 | 3648102705 | 2820 | 2820 | 2825 | 2820 | 144 |
| 436 | 20240104 | 114400 | 3647696620 | 2820 | 2820 | 2825 | 2820 | 157 |
| 437 | 20240104 | 114300 | 3647253415 | 2825 | 2820 | 2825 | 2820 | 402 |
| 438 | 20240104 | 114200 | 3646118285 | 2820 | 2820 | 2825 | 2820 | 495 |
| 439 | 20240104 | 114100 | 3644722230 | 2825 | 2825 | 2825 | 2820 | 230 |
| 440 | 20240104 | 114000 | 3644073610 | 2825 | 2820 | 2825 | 2820 | 302 |
| 441 | 20240104 | 113900 | 3643220465 | 2820 | 2820 | 2820 | 2815 | 3439 |
| 442 | 20240104 | 113800 | 3633522495 | 2820 | 2820 | 2825 | 2820 | 505 |
| 443 | 20240104 | 113700 | 3632098390 | 2825 | 2825 | 2825 | 2820 | 331 |
| 444 | 20240104 | 113600 | 3631164950 | 2825 | 2820 | 2825 | 2820 | 901 |
| 445 | 20240104 | 113500 | 3628624105 | 2820 | 2820 | 2825 | 2820 | 418 |
| 446 | 20240104 | 113400 | 3627445285 | 2825 | 2825 | 2825 | 2825 | 1724 |
| 447 | 20240104 | 113300 | 3622574985 | 2830 | 2830 | 2830 | 2830 | 828 |
| 448 | 20240104 | 113200 | 3620231745 | 2830 | 2825 | 2835 | 2825 | 2150 |
| 449 | 20240104 | 113100 | 3614147330 | 2825 | 2830 | 2830 | 2825 | 354 |
| 450 | 20240104 | 113000 | 3613145825 | 2830 | 2825 | 2830 | 2820 | 1152 |
| 451 | 20240104 | 112900 | 3609891990 | 2825 | 2820 | 2825 | 2820 | 302 |
| 452 | 20240104 | 112800 | 3609040345 | 2820 | 2820 | 2820 | 2820 | 210 |
| 453 | 20240104 | 112700 | 3608448145 | 2825 | 2825 | 2825 | 2825 | 103 |
| 454 | 20240104 | 112600 | 3608157170 | 2825 | 2825 | 2825 | 2815 | 4300 |
| 455 | 20240104 | 112500 | 3596050455 | 2820 | 2820 | 2820 | 2820 | 2065 |
| 456 | 20240104 | 112400 | 3590227155 | 2820 | 2815 | 2820 | 2815 | 2171 |
| 457 | 20240104 | 112300 | 3584108285 | 2820 | 2815 | 2820 | 2815 | 26 |
| 458 | 20240104 | 112200 | 3584034970 | 2820 | 2820 | 2820 | 2820 | 2200 |
| 459 | 20240104 | 112100 | 3577830970 | 2820 | 2820 | 2820 | 2815 | 2178 |
| 460 | 20240104 | 112000 | 3571692780 | 2820 | 2820 | 2820 | 2815 | 352 |
| 461 | 20240104 | 111900 | 3570701640 | 2820 | 2820 | 2820 | 2820 | 8 |
| 462 | 20240104 | 111800 | 3570679080 | 2825 | 2815 | 2825 | 2815 | 2993 |
| 463 | 20240104 | 111700 | 3562253740 | 2815 | 2820 | 2825 | 2815 | 126 |
| 464 | 20240104 | 111600 | 3561898480 | 2820 | 2820 | 2820 | 2820 | 9212 |
| 465 | 20240104 | 111500 | 3535920640 | 2820 | 2830 | 2835 | 2820 | 3046 |
| 466 | 20240104 | 111400 | 3527310850 | 2830 | 2830 | 2830 | 2830 | 1 |
| 467 | 20240104 | 111300 | 3527308020 | 2835 | 2825 | 2835 | 2820 | 1061 |
| 468 | 20240104 | 111200 | 3524314895 | 2835 | 2825 | 2835 | 2825 | 1078 |
| 469 | 20240104 | 111100 | 3521269485 | 2820 | 2820 | 2825 | 2820 | 3055 |
| 470 | 20240104 | 111000 | 3512640875 | 2820 | 2825 | 2830 | 2820 | 3254 |
| 471 | 20240104 | 110900 | 3503449045 | 2825 | 2830 | 2830 | 2825 | 1179 |
| 472 | 20240104 | 110800 | 3500112635 | 2825 | 2835 | 2835 | 2825 | 2595 |
| 473 | 20240104 | 110700 | 3492766070 | 2835 | 2830 | 2835 | 2830 | 3372 |
| 474 | 20240104 | 110600 | 3483219380 | 2830 | 2830 | 2830 | 2825 | 3974 |
| 475 | 20240104 | 110500 | 3471982980 | 2825 | 2840 | 2840 | 2825 | 7480 |
| 476 | 20240104 | 110400 | 3450807855 | 2845 | 2850 | 2850 | 2840 | 7117 |
| 477 | 20240104 | 110300 | 3430553235 | 2850 | 2840 | 2850 | 2840 | 6708 |
| 478 | 20240104 | 110200 | 3411469850 | 2835 | 2845 | 2845 | 2835 | 8462 |
| 479 | 20240104 | 110100 | 3387455785 | 2840 | 2835 | 2845 | 2835 | 11281 |
| 480 | 20240104 | 110000 | 3355422135 | 2835 | 2835 | 2845 | 2830 | 33445 |
| 481 | 20240104 | 105900 | 3260609095 | 2835 | 2835 | 2840 | 2825 | 14132 |
| 482 | 20240104 | 105800 | 3220577895 | 2835 | 2830 | 2845 | 2830 | 6282 |
| 483 | 20240104 | 105700 | 3202752110 | 2830 | 2830 | 2830 | 2825 | 462 |
| 484 | 20240104 | 105600 | 3201446430 | 2815 | 2820 | 2830 | 2815 | 3033 |
| 485 | 20240104 | 105500 | 3192893050 | 2820 | 2830 | 2830 | 2820 | 1660 |
| 486 | 20240104 | 105400 | 3188198105 | 2830 | 2840 | 2840 | 2830 | 7769 |
| 487 | 20240104 | 105300 | 3166141290 | 2840 | 2825 | 2840 | 2825 | 10296 |
| 488 | 20240104 | 105200 | 3136987765 | 2830 | 2830 | 2830 | 2830 | 497 |
| 489 | 20240104 | 105100 | 3135581255 | 2830 | 2820 | 2830 | 2820 | 2328 |
| 490 | 20240104 | 105000 | 3129001205 | 2825 | 2830 | 2830 | 2820 | 4295 |
| 491 | 20240104 | 104900 | 3116868900 | 2830 | 2820 | 2830 | 2820 | 6136 |
| 492 | 20240104 | 104800 | 3099542910 | 2815 | 2820 | 2825 | 2815 | 583 |
| 493 | 20240104 | 104700 | 3097899725 | 2815 | 2815 | 2820 | 2815 | 1535 |
| 494 | 20240104 | 104600 | 3093573680 | 2810 | 2820 | 2820 | 2810 | 1927 |
| 495 | 20240104 | 104500 | 3088147235 | 2815 | 2815 | 2820 | 2815 | 3445 |
| 496 | 20240104 | 104400 | 3078449550 | 2815 | 2815 | 2815 | 2810 | 356 |
| 497 | 20240104 | 104300 | 3077449170 | 2815 | 2810 | 2815 | 2810 | 402 |
| 498 | 20240104 | 104200 | 3076319450 | 2815 | 2815 | 2820 | 2810 | 316 |
| 499 | 20240104 | 104100 | 3075430820 | 2815 | 2810 | 2820 | 2810 | 3267 |
| 500 | 20240104 | 104000 | 3066235150 | 2805 | 2810 | 2815 | 2805 | 7448 |
| 501 | 20240104 | 103900 | 3045336740 | 2810 | 2810 | 2810 | 2805 | 1473 |
| 502 | 20240104 | 103800 | 3041199445 | 2805 | 2815 | 2815 | 2805 | 12425 |
| 503 | 20240104 | 103700 | 3006284670 | 2810 | 2815 | 2820 | 2810 | 5386 |
| 504 | 20240104 | 103600 | 2991140965 | 2820 | 2820 | 2820 | 2815 | 3333 |
| 505 | 20240104 | 103500 | 2981758400 | 2815 | 2815 | 2820 | 2815 | 360 |
| 506 | 20240104 | 103400 | 2980744985 | 2820 | 2815 | 2820 | 2815 | 782 |
| 507 | 20240104 | 103300 | 2978541135 | 2820 | 2820 | 2820 | 2820 | 8 |
| 508 | 20240104 | 103200 | 2978518575 | 2820 | 2815 | 2820 | 2815 | 7132 |
| 509 | 20240104 | 103100 | 2958439145 | 2820 | 2815 | 2820 | 2815 | 5249 |
| 510 | 20240104 | 103000 | 2943662910 | 2820 | 2820 | 2825 | 2815 | 909 |
| 511 | 20240104 | 102900 | 2941100585 | 2825 | 2815 | 2825 | 2815 | 679 |
| 512 | 20240104 | 102800 | 2939188030 | 2820 | 2820 | 2820 | 2815 | 1654 |
| 513 | 20240104 | 102700 | 2934527770 | 2825 | 2820 | 2825 | 2820 | 447 |
| 514 | 20240104 | 102600 | 2933267210 | 2825 | 2820 | 2825 | 2820 | 3008 |
| 515 | 20240104 | 102500 | 2924784570 | 2820 | 2820 | 2820 | 2820 | 108 |
| 516 | 20240104 | 102400 | 2924480010 | 2820 | 2820 | 2820 | 2815 | 2292 |
| 517 | 20240104 | 102300 | 2918027210 | 2820 | 2825 | 2825 | 2815 | 5205 |
| 518 | 20240104 | 102200 | 2903354325 | 2825 | 2825 | 2825 | 2825 | 2 |
| 519 | 20240104 | 102100 | 2903348675 | 2825 | 2830 | 2830 | 2820 | 776 |
| 520 | 20240104 | 102000 | 2901159780 | 2825 | 2825 | 2830 | 2820 | 2174 |
| 521 | 20240104 | 101900 | 2895019845 | 2830 | 2825 | 2835 | 2820 | 340 |
| 522 | 20240104 | 101800 | 2894059300 | 2835 | 2830 | 2835 | 2820 | 3657 |
| 523 | 20240104 | 101700 | 2883743730 | 2830 | 2825 | 2830 | 2820 | 2572 |
| 524 | 20240104 | 101600 | 2876474455 | 2825 | 2820 | 2825 | 2815 | 6152 |
| 525 | 20240104 | 101500 | 2859125785 | 2825 | 2820 | 2825 | 2815 | 5902 |
| 526 | 20240104 | 101400 | 2842484705 | 2825 | 2825 | 2825 | 2820 | 1105 |
| 527 | 20240104 | 101300 | 2839367970 | 2825 | 2825 | 2825 | 2820 | 3158 |
| 528 | 20240104 | 101200 | 2830460500 | 2825 | 2825 | 2830 | 2825 | 3413 |
| 529 | 20240104 | 101100 | 2820813785 | 2825 | 2825 | 2830 | 2820 | 6676 |
| 530 | 20240104 | 101000 | 2801965505 | 2825 | 2825 | 2830 | 2820 | 3119 |
| 531 | 20240104 | 100900 | 2793154370 | 2830 | 2825 | 2830 | 2825 | 1186 |
| 532 | 20240104 | 100800 | 2789803120 | 2830 | 2835 | 2835 | 2830 | 55 |
| 533 | 20240104 | 100700 | 2789647315 | 2830 | 2830 | 2835 | 2830 | 4315 |
| 534 | 20240104 | 100600 | 2777435860 | 2830 | 2830 | 2830 | 2825 | 4575 |
| 535 | 20240104 | 100500 | 2764501905 | 2830 | 2830 | 2830 | 2825 | 743 |
| 536 | 20240104 | 100400 | 2762401660 | 2825 | 2825 | 2830 | 2825 | 747 |
| 537 | 20240104 | 100300 | 2760290750 | 2825 | 2825 | 2830 | 2820 | 1353 |
| 538 | 20240104 | 100200 | 2756470990 | 2830 | 2820 | 2830 | 2820 | 1586 |
| 539 | 20240104 | 100100 | 2751996515 | 2820 | 2825 | 2825 | 2815 | 2148 |
| 540 | 20240104 | 100000 | 2745938915 | 2825 | 2820 | 2825 | 2815 | 4771 |
| 541 | 20240104 | 095900 | 2732495140 | 2815 | 2825 | 2825 | 2815 | 5524 |
| 542 | 20240104 | 095800 | 2716913860 | 2825 | 2835 | 2835 | 2825 | 2494 |
| 543 | 20240104 | 095700 | 2709856205 | 2840 | 2835 | 2840 | 2835 | 2361 |
| 544 | 20240104 | 095600 | 2703161060 | 2835 | 2840 | 2840 | 2830 | 3978 |
| 545 | 20240104 | 095500 | 2691871870 | 2835 | 2830 | 2835 | 2830 | 4414 |
| 546 | 20240104 | 095400 | 2679377405 | 2830 | 2830 | 2830 | 2820 | 6046 |
| 547 | 20240104 | 095300 | 2662293685 | 2825 | 2830 | 2830 | 2825 | 3440 |
| 548 | 20240104 | 095200 | 2652564285 | 2835 | 2840 | 2840 | 2830 | 930 |
| 549 | 20240104 | 095100 | 2649927850 | 2840 | 2840 | 2840 | 2840 | 4834 |
| 550 | 20240104 | 095000 | 2636199290 | 2840 | 2835 | 2840 | 2830 | 1997 |
| 551 | 20240104 | 094900 | 2630538000 | 2835 | 2835 | 2835 | 2830 | 2623 |
| 552 | 20240104 | 094800 | 2623108625 | 2835 | 2830 | 2840 | 2830 | 3651 |
| 553 | 20240104 | 094700 | 2612761530 | 2830 | 2835 | 2835 | 2830 | 1168 |
| 554 | 20240104 | 094600 | 2609456085 | 2835 | 2830 | 2835 | 2825 | 2299 |
| 555 | 20240104 | 094500 | 2602955135 | 2830 | 2830 | 2830 | 2820 | 1980 |
| 556 | 20240104 | 094400 | 2597361725 | 2820 | 2830 | 2835 | 2815 | 15814 |
| 557 | 20240104 | 094300 | 2552778530 | 2830 | 2830 | 2840 | 2825 | 10756 |
| 558 | 20240104 | 094200 | 2522315480 | 2830 | 2815 | 2830 | 2815 | 5203 |
| 559 | 20240104 | 094100 | 2507626275 | 2815 | 2810 | 2820 | 2810 | 7683 |
| 560 | 20240104 | 094000 | 2486017345 | 2810 | 2815 | 2815 | 2805 | 18058 |
| 561 | 20240104 | 093900 | 2435331335 | 2815 | 2815 | 2820 | 2810 | 3665 |
| 562 | 20240104 | 093800 | 2425011575 | 2810 | 2810 | 2815 | 2805 | 7691 |
| 563 | 20240104 | 093700 | 2403397255 | 2815 | 2815 | 2820 | 2810 | 3060 |
| 564 | 20240104 | 093600 | 2394798285 | 2810 | 2825 | 2825 | 2810 | 7979 |
| 565 | 20240104 | 093500 | 2372356105 | 2825 | 2820 | 2825 | 2815 | 3431 |
| 566 | 20240104 | 093400 | 2362686050 | 2820 | 2815 | 2825 | 2815 | 14979 |
| 567 | 20240104 | 093300 | 2320492840 | 2825 | 2825 | 2825 | 2815 | 4832 |
| 568 | 20240104 | 093200 | 2306860610 | 2825 | 2820 | 2825 | 2815 | 1656 |
| 569 | 20240104 | 093100 | 2302190410 | 2820 | 2820 | 2830 | 2820 | 3712 |
| 570 | 20240104 | 093000 | 2291722530 | 2820 | 2815 | 2830 | 2815 | 15880 |
| 571 | 20240104 | 092900 | 2246968900 | 2820 | 2825 | 2825 | 2820 | 16315 |
| 572 | 20240104 | 092800 | 2200955795 | 2825 | 2830 | 2830 | 2820 | 4131 |
| 573 | 20240104 | 092700 | 2189294510 | 2825 | 2825 | 2830 | 2820 | 6007 |
| 574 | 20240104 | 092600 | 2172321970 | 2825 | 2830 | 2830 | 2825 | 3284 |
| 575 | 20240104 | 092500 | 2163040915 | 2825 | 2820 | 2835 | 2820 | 13089 |
| 576 | 20240104 | 092400 | 2126012040 | 2820 | 2815 | 2825 | 2810 | 12202 |
| 577 | 20240104 | 092300 | 2091623160 | 2810 | 2815 | 2820 | 2805 | 15490 |
| 578 | 20240104 | 092200 | 2048091545 | 2805 | 2820 | 2820 | 2805 | 14730 |
| 579 | 20240104 | 092100 | 2006715840 | 2820 | 2825 | 2825 | 2800 | 61194 |
| 580 | 20240104 | 092000 | 1834697440 | 2820 | 2830 | 2835 | 2820 | 20402 |
| 581 | 20240104 | 091900 | 1777022510 | 2835 | 2830 | 2835 | 2825 | 3547 |
| 582 | 20240104 | 091800 | 1766982790 | 2835 | 2830 | 2835 | 2825 | 10264 |
| 583 | 20240104 | 091700 | 1737946355 | 2830 | 2835 | 2835 | 2825 | 10675 |
| 584 | 20240104 | 091600 | 1707736045 | 2835 | 2835 | 2840 | 2830 | 3410 |
| 585 | 20240104 | 091500 | 1698064265 | 2840 | 2835 | 2850 | 2820 | 21007 |
| 586 | 20240104 | 091400 | 1638628165 | 2845 | 2840 | 2850 | 2835 | 15092 |
| 587 | 20240104 | 091300 | 1595745585 | 2840 | 2835 | 2845 | 2830 | 7644 |
| 588 | 20240104 | 091200 | 1574054155 | 2840 | 2825 | 2845 | 2825 | 13118 |
| 589 | 20240104 | 091100 | 1536842315 | 2825 | 2825 | 2835 | 2825 | 8730 |
| 590 | 20240104 | 091000 | 1512165720 | 2830 | 2825 | 2835 | 2820 | 28102 |
| 591 | 20240104 | 090900 | 1432727830 | 2830 | 2830 | 2835 | 2820 | 19120 |
| 592 | 20240104 | 090800 | 1378696100 | 2835 | 2830 | 2835 | 2825 | 41697 |
| 593 | 20240104 | 090700 | 1260776440 | 2830 | 2845 | 2850 | 2830 | 12739 |
| 594 | 20240104 | 090600 | 1224581090 | 2840 | 2850 | 2850 | 2830 | 30218 |
| 595 | 20240104 | 090500 | 1138717620 | 2850 | 2850 | 2855 | 2845 | 39617 |
| 596 | 20240104 | 090400 | 1025822835 | 2855 | 2875 | 2885 | 2845 | 31101 |
| 597 | 20240104 | 090300 | 936850775 | 2875 | 2850 | 2880 | 2845 | 35282 |
| 598 | 20240104 | 090200 | 835735950 | 2845 | 2855 | 2870 | 2830 | 55806 |
| 599 | 20240104 | 090100 | 677005255 | 2855 | 2890 | 2895 | 2850 | 105502 |
| 600 | 20240104 | 090000 | 373995665 | 2890 | 2900 | 2910 | 2875 | 128977 |