29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 3 | 20240103 | 190900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240103 | 190800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240103 | 190700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240103 | 190600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240103 | 190500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240103 | 190400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240103 | 190300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240103 | 190200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240103 | 190100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240103 | 190000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240103 | 185900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240103 | 185800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240103 | 185700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240103 | 185600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240103 | 185500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240103 | 185400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240103 | 185300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240103 | 185200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240103 | 185100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240103 | 185000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240103 | 184900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240103 | 184800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240103 | 184700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240103 | 184600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240103 | 184500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240103 | 184400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240103 | 184300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240103 | 184200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240103 | 184100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240103 | 184000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 33 | 20240103 | 183900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240103 | 183800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240103 | 183700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240103 | 183600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240103 | 183500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240103 | 183400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240103 | 183300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240103 | 183200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240103 | 183100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240103 | 183000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240103 | 182900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240103 | 182800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240103 | 182700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240103 | 182600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240103 | 182500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240103 | 182400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240103 | 182300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240103 | 182200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240103 | 182100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240103 | 182000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240103 | 181900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240103 | 181800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240103 | 181700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240103 | 181600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240103 | 181500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240103 | 181400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240103 | 181300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240103 | 181200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240103 | 181100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240103 | 181000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 63 | 20240103 | 180900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240103 | 180800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240103 | 180700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240103 | 180600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240103 | 180500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240103 | 180400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240103 | 180300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240103 | 180200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240103 | 180100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240103 | 180000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240103 | 175900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240103 | 175800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240103 | 175700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240103 | 175600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240103 | 175500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240103 | 175400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240103 | 175300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240103 | 175200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240103 | 175100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240103 | 175000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240103 | 174900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240103 | 174800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240103 | 174700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240103 | 174600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240103 | 174500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240103 | 174400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240103 | 174300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240103 | 174200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240103 | 174100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240103 | 174000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 93 | 20240103 | 173900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240103 | 173800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240103 | 173700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240103 | 173600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240103 | 173500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240103 | 173400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240103 | 173300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240103 | 173200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240103 | 173100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240103 | 173000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240103 | 172900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240103 | 172800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240103 | 172700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240103 | 172600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240103 | 172500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240103 | 172400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240103 | 172300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240103 | 172200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240103 | 172100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240103 | 172000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240103 | 171900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240103 | 171800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240103 | 171700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240103 | 171600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240103 | 171500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240103 | 171400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240103 | 171300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240103 | 171200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240103 | 171100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240103 | 171000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 123 | 20240103 | 170900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240103 | 170800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240103 | 170700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240103 | 170600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240103 | 170500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240103 | 170400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240103 | 170300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240103 | 170200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240103 | 170100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240103 | 170000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240103 | 165900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240103 | 165800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240103 | 165700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240103 | 165600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240103 | 165500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240103 | 165400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240103 | 165300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240103 | 165200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240103 | 165100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240103 | 165000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240103 | 164900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240103 | 164800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240103 | 164700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240103 | 164600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240103 | 164500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240103 | 164400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240103 | 164300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240103 | 164200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240103 | 164100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240103 | 164000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 153 | 20240103 | 163900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240103 | 163800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240103 | 163700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240103 | 163600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240103 | 163500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240103 | 163400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240103 | 163300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240103 | 163200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240103 | 163100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240103 | 163000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240103 | 162900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240103 | 162800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240103 | 162700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240103 | 162600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240103 | 162500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240103 | 162400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240103 | 162300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240103 | 162200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240103 | 162100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240103 | 162000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240103 | 161900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240103 | 161800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240103 | 161700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240103 | 161600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240103 | 161500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240103 | 161400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240103 | 161300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240103 | 161200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240103 | 161100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240103 | 161000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 183 | 20240103 | 160900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240103 | 160800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240103 | 160700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240103 | 160600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240103 | 160500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240103 | 160400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240103 | 160300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240103 | 160200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240103 | 160100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240103 | 160000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240103 | 155900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240103 | 155800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240103 | 155700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240103 | 155600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240103 | 155500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240103 | 155400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240103 | 155300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240103 | 155200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240103 | 155100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240103 | 155000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240103 | 154900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240103 | 154800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240103 | 154700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240103 | 154600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240103 | 154500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240103 | 154400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240103 | 154300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240103 | 154200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240103 | 154100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240103 | 154000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 213 | 20240103 | 153900 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240103 | 153800 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240103 | 153700 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240103 | 153600 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240103 | 153500 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240103 | 153400 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20240103 | 153300 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20240103 | 153200 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20240103 | 153100 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20240103 | 153000 | 4255512040 | 3950 | 3950 | 3950 | 3950 | 90397 |
| 223 | 20240103 | 152900 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 224 | 20240103 | 152800 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 225 | 20240103 | 152700 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 226 | 20240103 | 152600 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 227 | 20240103 | 152500 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 228 | 20240103 | 152400 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 229 | 20240103 | 152300 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 230 | 20240103 | 152200 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 231 | 20240103 | 152100 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 232 | 20240103 | 152000 | 3898443890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 233 | 20240103 | 151900 | 3898443890 | 3995 | 3975 | 4000 | 3960 | 56673 |
| 234 | 20240103 | 151800 | 3672590880 | 3965 | 3990 | 3995 | 3950 | 47101 |
| 235 | 20240103 | 151700 | 3485890830 | 3990 | 4030 | 4030 | 3965 | 85287 |
| 236 | 20240103 | 151600 | 3145920035 | 4030 | 4005 | 4045 | 3965 | 134719 |
| 237 | 20240103 | 151500 | 2606828925 | 4005 | 3990 | 4035 | 3955 | 164338 |
| 238 | 20240103 | 151400 | 1949339995 | 3990 | 3950 | 4020 | 3910 | 184389 |
| 239 | 20240103 | 151300 | 1216226535 | 3965 | 3820 | 3990 | 3820 | 96041 |
| 240 | 20240103 | 151200 | 838050400 | 3825 | 3815 | 3825 | 3815 | 233 |
| 241 | 20240103 | 151100 | 837159505 | 3815 | 3815 | 3815 | 3815 | 153 |
| 242 | 20240103 | 151000 | 836575810 | 3815 | 3825 | 3825 | 3815 | 56 |
| 243 | 20240103 | 150900 | 836362140 | 3820 | 3820 | 3820 | 3820 | 98 |
| 244 | 20240103 | 150800 | 835987780 | 3825 | 3820 | 3825 | 3820 | 3 |
| 245 | 20240103 | 150700 | 835976315 | 3820 | 3820 | 3820 | 3820 | 20 |
| 246 | 20240103 | 150600 | 835899915 | 3820 | 3820 | 3820 | 3820 | 610 |
| 247 | 20240103 | 150500 | 833569715 | 3820 | 3820 | 3820 | 3820 | 1487 |
| 248 | 20240103 | 150400 | 827889375 | 3810 | 3810 | 3810 | 3810 | 100 |
| 249 | 20240103 | 150300 | 827508375 | 3820 | 3820 | 3820 | 3820 | 0 |
| 250 | 20240103 | 150200 | 827508375 | 3820 | 3820 | 3820 | 3810 | 56 |
| 251 | 20240103 | 150100 | 827294695 | 3820 | 3820 | 3820 | 3820 | 0 |
| 252 | 20240103 | 150000 | 827294695 | 3820 | 3820 | 3820 | 3820 | 1 |
| 253 | 20240103 | 145900 | 827290875 | 3825 | 3825 | 3825 | 3825 | 0 |
| 254 | 20240103 | 145800 | 827290875 | 3825 | 3825 | 3825 | 3825 | 0 |
| 255 | 20240103 | 145700 | 827290875 | 3825 | 3825 | 3825 | 3825 | 1 |
| 256 | 20240103 | 145600 | 827287050 | 3825 | 3815 | 3825 | 3815 | 119 |
| 257 | 20240103 | 145500 | 826833055 | 3815 | 3815 | 3815 | 3815 | 1 |
| 258 | 20240103 | 145400 | 826829240 | 3815 | 3815 | 3815 | 3815 | 203 |
| 259 | 20240103 | 145300 | 826054795 | 3815 | 3820 | 3820 | 3815 | 3 |
| 260 | 20240103 | 145200 | 826043345 | 3825 | 3825 | 3825 | 3825 | 1 |
| 261 | 20240103 | 145100 | 826039520 | 3825 | 3825 | 3825 | 3810 | 1546 |
| 262 | 20240103 | 145000 | 820148590 | 3825 | 3825 | 3825 | 3825 | 0 |
| 263 | 20240103 | 144900 | 820148590 | 3825 | 3825 | 3825 | 3820 | 55 |
| 264 | 20240103 | 144800 | 819938430 | 3825 | 3825 | 3825 | 3825 | 0 |
| 265 | 20240103 | 144700 | 819938430 | 3825 | 3825 | 3825 | 3825 | 10 |
| 266 | 20240103 | 144600 | 819900180 | 3825 | 3825 | 3825 | 3825 | 2 |
| 267 | 20240103 | 144500 | 819892530 | 3825 | 3825 | 3825 | 3825 | 50 |
| 268 | 20240103 | 144400 | 819701280 | 3805 | 3830 | 3830 | 3805 | 2015 |
| 269 | 20240103 | 144300 | 812026735 | 3835 | 3835 | 3835 | 3835 | 0 |
| 270 | 20240103 | 144200 | 812026735 | 3835 | 3830 | 3835 | 3830 | 551 |
| 271 | 20240103 | 144100 | 809916400 | 3830 | 3830 | 3830 | 3805 | 92 |
| 272 | 20240103 | 144000 | 809564935 | 3805 | 3825 | 3825 | 3805 | 15827 |
| 273 | 20240103 | 143900 | 749259200 | 3830 | 3825 | 3830 | 3825 | 85 |
| 274 | 20240103 | 143800 | 748934070 | 3825 | 3825 | 3825 | 3825 | 6 |
| 275 | 20240103 | 143700 | 748911120 | 3825 | 3825 | 3825 | 3825 | 1026 |
| 276 | 20240103 | 143600 | 744986670 | 3820 | 3820 | 3820 | 3820 | 22 |
| 277 | 20240103 | 143500 | 744902630 | 3820 | 3820 | 3820 | 3820 | 0 |
| 278 | 20240103 | 143400 | 744902630 | 3820 | 3820 | 3820 | 3820 | 0 |
| 279 | 20240103 | 143300 | 744902630 | 3820 | 3825 | 3825 | 3820 | 103 |
| 280 | 20240103 | 143200 | 744509155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 281 | 20240103 | 143100 | 744509155 | 3830 | 3830 | 3830 | 3820 | 2233 |
| 282 | 20240103 | 143000 | 735979035 | 3830 | 3830 | 3830 | 3830 | 2 |
| 283 | 20240103 | 142900 | 735971375 | 3820 | 3820 | 3820 | 3820 | 117 |
| 284 | 20240103 | 142800 | 735524435 | 3820 | 3820 | 3820 | 3820 | 5 |
| 285 | 20240103 | 142700 | 735505335 | 3820 | 3820 | 3820 | 3820 | 1 |
| 286 | 20240103 | 142600 | 735501515 | 3820 | 3820 | 3820 | 3820 | 0 |
| 287 | 20240103 | 142500 | 735501515 | 3820 | 3820 | 3820 | 3820 | 5 |
| 288 | 20240103 | 142400 | 735482415 | 3820 | 3820 | 3820 | 3820 | 2 |
| 289 | 20240103 | 142300 | 735474775 | 3820 | 3820 | 3820 | 3820 | 0 |
| 290 | 20240103 | 142200 | 735474775 | 3820 | 3820 | 3820 | 3820 | 0 |
| 291 | 20240103 | 142100 | 735474775 | 3820 | 3820 | 3820 | 3820 | 1 |
| 292 | 20240103 | 142000 | 735470955 | 3825 | 3825 | 3825 | 3825 | 2 |
| 293 | 20240103 | 141900 | 735463305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 294 | 20240103 | 141800 | 735463305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 295 | 20240103 | 141700 | 735463305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 296 | 20240103 | 141600 | 735463305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 297 | 20240103 | 141500 | 735463305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 298 | 20240103 | 141400 | 735463305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 299 | 20240103 | 141300 | 735463305 | 3825 | 3825 | 3825 | 3825 | 1 |
| 300 | 20240103 | 141200 | 735459480 | 3820 | 3820 | 3820 | 3820 | 0 |
| 301 | 20240103 | 141100 | 735459480 | 3820 | 3825 | 3825 | 3820 | 1743 |
| 302 | 20240103 | 141000 | 728792520 | 3820 | 3820 | 3820 | 3820 | 7 |
| 303 | 20240103 | 140900 | 728765780 | 3820 | 3820 | 3820 | 3820 | 30 |
| 304 | 20240103 | 140800 | 728651180 | 3820 | 3820 | 3820 | 3820 | 1095 |
| 305 | 20240103 | 140700 | 724468280 | 3820 | 3820 | 3820 | 3820 | 0 |
| 306 | 20240103 | 140600 | 724468280 | 3820 | 3820 | 3820 | 3820 | 0 |
| 307 | 20240103 | 140500 | 724468280 | 3820 | 3820 | 3820 | 3820 | 1 |
| 308 | 20240103 | 140400 | 724464460 | 3815 | 3815 | 3815 | 3815 | 300 |
| 309 | 20240103 | 140300 | 723319960 | 3815 | 3810 | 3815 | 3810 | 1122 |
| 310 | 20240103 | 140200 | 719044530 | 3810 | 3815 | 3815 | 3810 | 94 |
| 311 | 20240103 | 140100 | 718686375 | 3815 | 3815 | 3815 | 3815 | 15 |
| 312 | 20240103 | 140000 | 718629150 | 3815 | 3815 | 3815 | 3815 | 251 |
| 313 | 20240103 | 135900 | 717671585 | 3815 | 3815 | 3815 | 3815 | 196 |
| 314 | 20240103 | 135800 | 716923845 | 3815 | 3815 | 3815 | 3815 | 0 |
| 315 | 20240103 | 135700 | 716923845 | 3815 | 3815 | 3815 | 3815 | 0 |
| 316 | 20240103 | 135600 | 716923845 | 3815 | 3815 | 3815 | 3815 | 0 |
| 317 | 20240103 | 135500 | 716923845 | 3815 | 3820 | 3820 | 3815 | 11 |
| 318 | 20240103 | 135400 | 716881830 | 3820 | 3820 | 3820 | 3820 | 11 |
| 319 | 20240103 | 135300 | 716839810 | 3815 | 3815 | 3815 | 3815 | 14 |
| 320 | 20240103 | 135200 | 716786400 | 3815 | 3815 | 3815 | 3815 | 2300 |
| 321 | 20240103 | 135100 | 708011900 | 3820 | 3820 | 3820 | 3820 | 0 |
| 322 | 20240103 | 135000 | 708011900 | 3820 | 3820 | 3820 | 3820 | 100 |
| 323 | 20240103 | 134900 | 707629900 | 3820 | 3820 | 3820 | 3820 | 0 |
| 324 | 20240103 | 134800 | 707629900 | 3820 | 3820 | 3820 | 3820 | 0 |
| 325 | 20240103 | 134700 | 707629900 | 3820 | 3820 | 3820 | 3820 | 0 |
| 326 | 20240103 | 134600 | 707629900 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 327 | 20240103 | 134500 | 703809900 | 3815 | 3815 | 3815 | 3815 | 0 |
| 328 | 20240103 | 134400 | 703809900 | 3815 | 3815 | 3815 | 3815 | 0 |
| 329 | 20240103 | 134300 | 703809900 | 3815 | 3815 | 3815 | 3815 | 0 |
| 330 | 20240103 | 134200 | 703809900 | 3815 | 3815 | 3815 | 3815 | 82 |
| 331 | 20240103 | 134100 | 703497070 | 3815 | 3815 | 3815 | 3815 | 101 |
| 332 | 20240103 | 134000 | 703111755 | 3815 | 3815 | 3815 | 3815 | 1696 |
| 333 | 20240103 | 133900 | 696641515 | 3815 | 3815 | 3815 | 3815 | 0 |
| 334 | 20240103 | 133800 | 696641515 | 3815 | 3815 | 3815 | 3815 | 119 |
| 335 | 20240103 | 133700 | 696187530 | 3815 | 3815 | 3815 | 3815 | 1 |
| 336 | 20240103 | 133600 | 696183715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 337 | 20240103 | 133500 | 696183715 | 3815 | 3815 | 3815 | 3815 | 100 |
| 338 | 20240103 | 133400 | 695802215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 339 | 20240103 | 133300 | 695802215 | 3815 | 3820 | 3820 | 3815 | 4 |
| 340 | 20240103 | 133200 | 695786945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 341 | 20240103 | 133100 | 695786945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 342 | 20240103 | 133000 | 695786945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 343 | 20240103 | 132900 | 695786945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 344 | 20240103 | 132800 | 695786945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 345 | 20240103 | 132700 | 695786945 | 3815 | 3815 | 3815 | 3815 | 80 |
| 346 | 20240103 | 132600 | 695481745 | 3820 | 3820 | 3820 | 3820 | 0 |
| 347 | 20240103 | 132500 | 695481745 | 3820 | 3820 | 3820 | 3820 | 0 |
| 348 | 20240103 | 132400 | 695481745 | 3820 | 3820 | 3820 | 3820 | 1 |
| 349 | 20240103 | 132300 | 695477925 | 3820 | 3815 | 3820 | 3815 | 326 |
| 350 | 20240103 | 132200 | 694234175 | 3815 | 3820 | 3820 | 3815 | 3876 |
| 351 | 20240103 | 132100 | 679447225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 352 | 20240103 | 132000 | 679447225 | 3825 | 3825 | 3825 | 3820 | 24 |
| 353 | 20240103 | 131900 | 679355525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 354 | 20240103 | 131800 | 679355525 | 3820 | 3825 | 3825 | 3820 | 1686 |
| 355 | 20240103 | 131700 | 672914730 | 3825 | 3825 | 3825 | 3825 | 0 |
| 356 | 20240103 | 131600 | 672914730 | 3825 | 3825 | 3825 | 3825 | 450 |
| 357 | 20240103 | 131500 | 671193480 | 3825 | 3825 | 3825 | 3825 | 432 |
| 358 | 20240103 | 131400 | 669541080 | 3825 | 3825 | 3825 | 3825 | 100 |
| 359 | 20240103 | 131300 | 669158580 | 3825 | 3825 | 3825 | 3825 | 1 |
| 360 | 20240103 | 131200 | 669154755 | 3825 | 3825 | 3825 | 3825 | 402 |
| 361 | 20240103 | 131100 | 667617105 | 3825 | 3825 | 3825 | 3825 | 0 |
| 362 | 20240103 | 131000 | 667617105 | 3825 | 3825 | 3825 | 3825 | 10 |
| 363 | 20240103 | 130900 | 667578855 | 3825 | 3825 | 3825 | 3825 | 202 |
| 364 | 20240103 | 130800 | 666806205 | 3820 | 3820 | 3820 | 3820 | 0 |
| 365 | 20240103 | 130700 | 666806205 | 3820 | 3820 | 3820 | 3820 | 1402 |
| 366 | 20240103 | 130600 | 661450565 | 3825 | 3825 | 3825 | 3825 | 1 |
| 367 | 20240103 | 130500 | 661446740 | 3825 | 3825 | 3825 | 3825 | 167 |
| 368 | 20240103 | 130400 | 660807965 | 3825 | 3830 | 3830 | 3825 | 943 |
| 369 | 20240103 | 130300 | 657200790 | 3830 | 3830 | 3830 | 3830 | 40 |
| 370 | 20240103 | 130200 | 657047590 | 3830 | 3830 | 3830 | 3830 | 0 |
| 371 | 20240103 | 130100 | 657047590 | 3830 | 3830 | 3830 | 3830 | 0 |
| 372 | 20240103 | 130000 | 657047590 | 3830 | 3830 | 3830 | 3830 | 5 |
| 373 | 20240103 | 125900 | 657028440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 374 | 20240103 | 125800 | 657028440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 375 | 20240103 | 125700 | 657028440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 376 | 20240103 | 125600 | 657028440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 377 | 20240103 | 125500 | 657028440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 378 | 20240103 | 125400 | 657028440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 379 | 20240103 | 125300 | 657028440 | 3830 | 3830 | 3830 | 3830 | 47 |
| 380 | 20240103 | 125200 | 656848430 | 3830 | 3835 | 3835 | 3830 | 899 |
| 381 | 20240103 | 125100 | 653405255 | 3830 | 3830 | 3830 | 3830 | 102 |
| 382 | 20240103 | 125000 | 653014595 | 3825 | 3825 | 3825 | 3825 | 1 |
| 383 | 20240103 | 124900 | 653010770 | 3825 | 3830 | 3830 | 3825 | 102 |
| 384 | 20240103 | 124800 | 652620610 | 3835 | 3835 | 3835 | 3835 | 1 |
| 385 | 20240103 | 124700 | 652616775 | 3830 | 3825 | 3830 | 3825 | 2820 |
| 386 | 20240103 | 124600 | 641818560 | 3825 | 3825 | 3825 | 3825 | 32 |
| 387 | 20240103 | 124500 | 641696160 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20240103 | 124400 | 641696160 | 3825 | 3825 | 3825 | 3825 | 30 |
| 389 | 20240103 | 124300 | 641581410 | 3825 | 3825 | 3825 | 3825 | 0 |
| 390 | 20240103 | 124200 | 641581410 | 3825 | 3825 | 3825 | 3825 | 0 |
| 391 | 20240103 | 124100 | 641581410 | 3825 | 3825 | 3825 | 3825 | 10 |
| 392 | 20240103 | 124000 | 641543160 | 3825 | 3825 | 3825 | 3825 | 1 |
| 393 | 20240103 | 123900 | 641539335 | 3820 | 3820 | 3820 | 3820 | 0 |
| 394 | 20240103 | 123800 | 641539335 | 3820 | 3820 | 3820 | 3820 | 3833 |
| 395 | 20240103 | 123700 | 626897275 | 3825 | 3825 | 3825 | 3825 | 1 |
| 396 | 20240103 | 123600 | 626893450 | 3820 | 3820 | 3820 | 3820 | 0 |
| 397 | 20240103 | 123500 | 626893450 | 3820 | 3820 | 3820 | 3820 | 0 |
| 398 | 20240103 | 123400 | 626893450 | 3820 | 3820 | 3820 | 3820 | 5 |
| 399 | 20240103 | 123300 | 626874350 | 3825 | 3825 | 3825 | 3825 | 15 |
| 400 | 20240103 | 123200 | 626816975 | 3825 | 3825 | 3825 | 3825 | 6 |
| 401 | 20240103 | 123100 | 626794025 | 3820 | 3825 | 3825 | 3820 | 478 |
| 402 | 20240103 | 123000 | 624966760 | 3820 | 3825 | 3825 | 3820 | 2357 |
| 403 | 20240103 | 122900 | 615952985 | 3830 | 3835 | 3835 | 3820 | 33 |
| 404 | 20240103 | 122800 | 615826765 | 3835 | 3830 | 3835 | 3830 | 260 |
| 405 | 20240103 | 122700 | 614829920 | 3835 | 3825 | 3835 | 3825 | 101 |
| 406 | 20240103 | 122600 | 614443585 | 3835 | 3835 | 3835 | 3835 | 0 |
| 407 | 20240103 | 122500 | 614443585 | 3835 | 3825 | 3835 | 3825 | 351 |
| 408 | 20240103 | 122400 | 613101000 | 3835 | 3825 | 3835 | 3825 | 4 |
| 409 | 20240103 | 122300 | 613085690 | 3840 | 3820 | 3840 | 3820 | 2509 |
| 410 | 20240103 | 122200 | 603477200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 411 | 20240103 | 122100 | 603477200 | 3830 | 3825 | 3830 | 3825 | 1210 |
| 412 | 20240103 | 122000 | 598848940 | 3825 | 3825 | 3830 | 3825 | 438 |
| 413 | 20240103 | 121900 | 597172840 | 3830 | 3830 | 3830 | 3830 | 0 |
| 414 | 20240103 | 121800 | 597172840 | 3830 | 3825 | 3830 | 3825 | 153 |
| 415 | 20240103 | 121700 | 596587610 | 3830 | 3825 | 3830 | 3825 | 74 |
| 416 | 20240103 | 121600 | 596304550 | 3830 | 3830 | 3830 | 3825 | 327 |
| 417 | 20240103 | 121500 | 595053765 | 3820 | 3835 | 3840 | 3820 | 2329 |
| 418 | 20240103 | 121400 | 586138435 | 3835 | 3835 | 3835 | 3835 | 747 |
| 419 | 20240103 | 121300 | 583273690 | 3835 | 3835 | 3835 | 3835 | 100 |
| 420 | 20240103 | 121200 | 582890190 | 3835 | 3835 | 3840 | 3835 | 54 |
| 421 | 20240103 | 121100 | 582683095 | 3840 | 3835 | 3840 | 3830 | 654 |
| 422 | 20240103 | 121000 | 580177500 | 3835 | 3835 | 3835 | 3835 | 10 |
| 423 | 20240103 | 120900 | 580139150 | 3835 | 3835 | 3835 | 3835 | 100 |
| 424 | 20240103 | 120800 | 579755650 | 3825 | 3830 | 3835 | 3825 | 2828 |
| 425 | 20240103 | 120700 | 568933540 | 3830 | 3835 | 3835 | 3830 | 144 |
| 426 | 20240103 | 120600 | 568381870 | 3830 | 3835 | 3840 | 3830 | 208 |
| 427 | 20240103 | 120500 | 567584465 | 3835 | 3840 | 3840 | 3835 | 1605 |
| 428 | 20240103 | 120400 | 561428785 | 3835 | 3840 | 3840 | 3835 | 155 |
| 429 | 20240103 | 120300 | 560834340 | 3840 | 3835 | 3840 | 3825 | 834 |
| 430 | 20240103 | 120200 | 557639065 | 3830 | 3835 | 3835 | 3830 | 1457 |
| 431 | 20240103 | 120100 | 552058440 | 3830 | 3830 | 3840 | 3825 | 823 |
| 432 | 20240103 | 120000 | 548906755 | 3830 | 3830 | 3840 | 3825 | 2412 |
| 433 | 20240103 | 115900 | 539661760 | 3825 | 3840 | 3860 | 3825 | 4246 |
| 434 | 20240103 | 115800 | 523367335 | 3840 | 3820 | 3950 | 3820 | 58303 |
| 435 | 20240103 | 115700 | 297781840 | 3810 | 3810 | 3810 | 3810 | 0 |
| 436 | 20240103 | 115600 | 297781840 | 3810 | 3810 | 3810 | 3810 | 0 |
| 437 | 20240103 | 115500 | 297781840 | 3810 | 3810 | 3810 | 3810 | 0 |
| 438 | 20240103 | 115400 | 297781840 | 3810 | 3810 | 3810 | 3810 | 15 |
| 439 | 20240103 | 115300 | 297724690 | 3810 | 3810 | 3810 | 3810 | 18 |
| 440 | 20240103 | 115200 | 297656110 | 3810 | 3810 | 3810 | 3810 | 133 |
| 441 | 20240103 | 115100 | 297149380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 442 | 20240103 | 115000 | 297149380 | 3810 | 3810 | 3810 | 3810 | 501 |
| 443 | 20240103 | 114900 | 295240570 | 3815 | 3815 | 3815 | 3815 | 194 |
| 444 | 20240103 | 114800 | 294500460 | 3815 | 3815 | 3815 | 3815 | 107 |
| 445 | 20240103 | 114700 | 294092255 | 3815 | 3815 | 3815 | 3815 | 1055 |
| 446 | 20240103 | 114600 | 290067430 | 3810 | 3810 | 3810 | 3810 | 1 |
| 447 | 20240103 | 114500 | 290063620 | 3815 | 3815 | 3815 | 3815 | 10 |
| 448 | 20240103 | 114400 | 290025470 | 3815 | 3815 | 3815 | 3815 | 0 |
| 449 | 20240103 | 114300 | 290025470 | 3815 | 3815 | 3815 | 3815 | 1 |
| 450 | 20240103 | 114200 | 290021655 | 3815 | 3815 | 3815 | 3815 | 0 |
| 451 | 20240103 | 114100 | 290021655 | 3815 | 3815 | 3815 | 3815 | 16 |
| 452 | 20240103 | 114000 | 289960615 | 3815 | 3815 | 3815 | 3815 | 0 |
| 453 | 20240103 | 113900 | 289960615 | 3815 | 3815 | 3815 | 3815 | 0 |
| 454 | 20240103 | 113800 | 289960615 | 3815 | 3815 | 3815 | 3815 | 0 |
| 455 | 20240103 | 113700 | 289960615 | 3815 | 3815 | 3815 | 3815 | 0 |
| 456 | 20240103 | 113600 | 289960615 | 3815 | 3815 | 3815 | 3815 | 20 |
| 457 | 20240103 | 113500 | 289884315 | 3815 | 3815 | 3815 | 3815 | 131 |
| 458 | 20240103 | 113400 | 289384550 | 3810 | 3810 | 3810 | 3810 | 94 |
| 459 | 20240103 | 113300 | 289026410 | 3805 | 3810 | 3810 | 3805 | 11 |
| 460 | 20240103 | 113200 | 288984550 | 3810 | 3815 | 3815 | 3810 | 523 |
| 461 | 20240103 | 113100 | 286991420 | 3815 | 3815 | 3815 | 3815 | 56 |
| 462 | 20240103 | 113000 | 286777780 | 3815 | 3815 | 3815 | 3815 | 1 |
| 463 | 20240103 | 112900 | 286773965 | 3820 | 3815 | 3820 | 3815 | 1000 |
| 464 | 20240103 | 112800 | 282954350 | 3815 | 3815 | 3815 | 3815 | 0 |
| 465 | 20240103 | 112700 | 282954350 | 3815 | 3815 | 3815 | 3815 | 26 |
| 466 | 20240103 | 112600 | 282855160 | 3815 | 3815 | 3815 | 3815 | 20 |
| 467 | 20240103 | 112500 | 282778860 | 3815 | 3815 | 3815 | 3815 | 33 |
| 468 | 20240103 | 112400 | 282652965 | 3810 | 3810 | 3810 | 3810 | 5 |
| 469 | 20240103 | 112300 | 282633915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 470 | 20240103 | 112200 | 282633915 | 3810 | 3810 | 3810 | 3810 | 34 |
| 471 | 20240103 | 112100 | 282504375 | 3815 | 3815 | 3815 | 3815 | 50 |
| 472 | 20240103 | 112000 | 282313625 | 3805 | 3805 | 3805 | 3805 | 0 |
| 473 | 20240103 | 111900 | 282313625 | 3805 | 3805 | 3805 | 3805 | 37 |
| 474 | 20240103 | 111800 | 282172840 | 3810 | 3810 | 3810 | 3810 | 2 |
| 475 | 20240103 | 111700 | 282165220 | 3810 | 3810 | 3810 | 3810 | 30 |
| 476 | 20240103 | 111600 | 282050920 | 3820 | 3820 | 3820 | 3820 | 5 |
| 477 | 20240103 | 111500 | 282031820 | 3815 | 3815 | 3815 | 3815 | 68 |
| 478 | 20240103 | 111400 | 281772400 | 3810 | 3810 | 3820 | 3810 | 7 |
| 479 | 20240103 | 111300 | 281745715 | 3815 | 3815 | 3815 | 3815 | 4 |
| 480 | 20240103 | 111200 | 281730455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 481 | 20240103 | 111100 | 281730455 | 3820 | 3805 | 3820 | 3805 | 3402 |
| 482 | 20240103 | 111000 | 268785630 | 3810 | 3810 | 3810 | 3810 | 2300 |
| 483 | 20240103 | 110900 | 260022630 | 3810 | 3810 | 3810 | 3810 | 1270 |
| 484 | 20240103 | 110800 | 255183930 | 3815 | 3815 | 3815 | 3815 | 88 |
| 485 | 20240103 | 110700 | 254848210 | 3815 | 3815 | 3815 | 3815 | 0 |
| 486 | 20240103 | 110600 | 254848210 | 3815 | 3815 | 3815 | 3815 | 400 |
| 487 | 20240103 | 110500 | 253322210 | 3815 | 3815 | 3815 | 3815 | 20 |
| 488 | 20240103 | 110400 | 253245910 | 3815 | 3815 | 3815 | 3815 | 0 |
| 489 | 20240103 | 110300 | 253245910 | 3815 | 3815 | 3815 | 3815 | 20 |
| 490 | 20240103 | 110200 | 253169610 | 3815 | 3815 | 3815 | 3815 | 0 |
| 491 | 20240103 | 110100 | 253169610 | 3815 | 3815 | 3815 | 3815 | 0 |
| 492 | 20240103 | 110000 | 253169610 | 3815 | 3815 | 3815 | 3815 | 2307 |
| 493 | 20240103 | 105900 | 244368405 | 3810 | 3810 | 3810 | 3810 | 0 |
| 494 | 20240103 | 105800 | 244368405 | 3810 | 3810 | 3810 | 3810 | 1 |
| 495 | 20240103 | 105700 | 244364595 | 3810 | 3810 | 3810 | 3810 | 0 |
| 496 | 20240103 | 105600 | 244364595 | 3810 | 3815 | 3815 | 3810 | 59 |
| 497 | 20240103 | 105500 | 244139780 | 3815 | 3815 | 3815 | 3815 | 0 |
| 498 | 20240103 | 105400 | 244139780 | 3815 | 3815 | 3815 | 3815 | 52 |
| 499 | 20240103 | 105300 | 243941400 | 3815 | 3815 | 3815 | 3815 | 559 |
| 500 | 20240103 | 105200 | 241808815 | 3815 | 3815 | 3815 | 3815 | 0 |
| 501 | 20240103 | 105100 | 241808815 | 3815 | 3815 | 3815 | 3810 | 2014 |
| 502 | 20240103 | 105000 | 234135380 | 3820 | 3820 | 3820 | 3820 | 34 |
| 503 | 20240103 | 104900 | 234005500 | 3820 | 3820 | 3820 | 3820 | 10 |
| 504 | 20240103 | 104800 | 233967300 | 3820 | 3820 | 3820 | 3820 | 3 |
| 505 | 20240103 | 104700 | 233955840 | 3820 | 3820 | 3820 | 3820 | 200 |
| 506 | 20240103 | 104600 | 233191840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 507 | 20240103 | 104500 | 233191840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 508 | 20240103 | 104400 | 233191840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 509 | 20240103 | 104300 | 233191840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 510 | 20240103 | 104200 | 233191840 | 3820 | 3820 | 3825 | 3820 | 768 |
| 511 | 20240103 | 104100 | 230258005 | 3820 | 3820 | 3820 | 3820 | 817 |
| 512 | 20240103 | 104000 | 227137065 | 3820 | 3820 | 3820 | 3820 | 1 |
| 513 | 20240103 | 103900 | 227133245 | 3810 | 3810 | 3810 | 3810 | 357 |
| 514 | 20240103 | 103800 | 225773075 | 3810 | 3810 | 3810 | 3810 | 2162 |
| 515 | 20240103 | 103700 | 217535855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 516 | 20240103 | 103600 | 217535855 | 3810 | 3815 | 3815 | 3810 | 186 |
| 517 | 20240103 | 103500 | 216827165 | 3820 | 3820 | 3820 | 3820 | 0 |
| 518 | 20240103 | 103400 | 216827165 | 3820 | 3820 | 3820 | 3820 | 102 |
| 519 | 20240103 | 103300 | 216437525 | 3820 | 3815 | 3820 | 3815 | 36 |
| 520 | 20240103 | 103200 | 216300180 | 3810 | 3810 | 3810 | 3810 | 30 |
| 521 | 20240103 | 103100 | 216185880 | 3810 | 3810 | 3810 | 3810 | 0 |
| 522 | 20240103 | 103000 | 216185880 | 3810 | 3810 | 3810 | 3810 | 100 |
| 523 | 20240103 | 102900 | 215804880 | 3810 | 3810 | 3810 | 3810 | 40 |
| 524 | 20240103 | 102800 | 215652480 | 3810 | 3810 | 3810 | 3810 | 0 |
| 525 | 20240103 | 102700 | 215652480 | 3810 | 3810 | 3810 | 3810 | 1749 |
| 526 | 20240103 | 102600 | 208988790 | 3810 | 3810 | 3810 | 3810 | 0 |
| 527 | 20240103 | 102500 | 208988790 | 3810 | 3810 | 3810 | 3810 | 2 |
| 528 | 20240103 | 102400 | 208981170 | 3805 | 3805 | 3805 | 3805 | 102 |
| 529 | 20240103 | 102300 | 208593060 | 3810 | 3810 | 3810 | 3810 | 50 |
| 530 | 20240103 | 102200 | 208402560 | 3810 | 3810 | 3810 | 3810 | 272 |
| 531 | 20240103 | 102100 | 207366240 | 3810 | 3805 | 3810 | 3805 | 54 |
| 532 | 20240103 | 102000 | 207160515 | 3805 | 3810 | 3810 | 3805 | 2800 |
| 533 | 20240103 | 101900 | 196493475 | 3815 | 3815 | 3815 | 3815 | 23 |
| 534 | 20240103 | 101800 | 196405730 | 3815 | 3815 | 3815 | 3815 | 0 |
| 535 | 20240103 | 101700 | 196405730 | 3815 | 3815 | 3815 | 3810 | 15 |
| 536 | 20240103 | 101600 | 196348555 | 3815 | 3815 | 3815 | 3810 | 1320 |
| 537 | 20240103 | 101500 | 191318255 | 3815 | 3815 | 3815 | 3815 | 970 |
| 538 | 20240103 | 101400 | 187617705 | 3815 | 3810 | 3815 | 3810 | 303 |
| 539 | 20240103 | 101300 | 186463260 | 3810 | 3810 | 3815 | 3810 | 2081 |
| 540 | 20240103 | 101200 | 178534645 | 3810 | 3815 | 3815 | 3810 | 102 |
| 541 | 20240103 | 101100 | 178146015 | 3815 | 3815 | 3815 | 3815 | 351 |
| 542 | 20240103 | 101000 | 176806950 | 3810 | 3825 | 3825 | 3810 | 5542 |
| 543 | 20240103 | 100900 | 155670960 | 3820 | 3820 | 3820 | 3820 | 4471 |
| 544 | 20240103 | 100800 | 138591740 | 3825 | 3815 | 3825 | 3815 | 110 |
| 545 | 20240103 | 100700 | 138171580 | 3815 | 3820 | 3820 | 3815 | 2279 |
| 546 | 20240103 | 100600 | 129465825 | 3825 | 3825 | 3825 | 3825 | 15 |
| 547 | 20240103 | 100500 | 129408450 | 3825 | 3825 | 3825 | 3825 | 2 |
| 548 | 20240103 | 100400 | 129400800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 549 | 20240103 | 100300 | 129400800 | 3825 | 3825 | 3825 | 3825 | 0 |
| 550 | 20240103 | 100200 | 129400800 | 3825 | 3825 | 3825 | 3825 | 110 |
| 551 | 20240103 | 100100 | 128980050 | 3825 | 3825 | 3825 | 3825 | 1 |
| 552 | 20240103 | 100000 | 128976225 | 3825 | 3815 | 3825 | 3815 | 460 |
| 553 | 20240103 | 095900 | 127219225 | 3820 | 3820 | 3820 | 3820 | 100 |
| 554 | 20240103 | 095800 | 126837225 | 3820 | 3820 | 3820 | 3820 | 50 |
| 555 | 20240103 | 095700 | 126646225 | 3820 | 3820 | 3820 | 3820 | 3120 |
| 556 | 20240103 | 095600 | 114727825 | 3830 | 3825 | 3830 | 3825 | 1530 |
| 557 | 20240103 | 095500 | 108875515 | 3830 | 3830 | 3830 | 3830 | 0 |
| 558 | 20240103 | 095400 | 108875515 | 3830 | 3830 | 3830 | 3830 | 622 |
| 559 | 20240103 | 095300 | 106493255 | 3830 | 3830 | 3830 | 3830 | 396 |
| 560 | 20240103 | 095200 | 104976575 | 3825 | 3830 | 3830 | 3825 | 53 |
| 561 | 20240103 | 095100 | 104773595 | 3820 | 3825 | 3825 | 3820 | 1776 |
| 562 | 20240103 | 095000 | 97981670 | 3825 | 3825 | 3825 | 3820 | 908 |
| 563 | 20240103 | 094900 | 94511070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 564 | 20240103 | 094800 | 94511070 | 3825 | 3825 | 3825 | 3825 | 330 |
| 565 | 20240103 | 094700 | 93248820 | 3825 | 3825 | 3825 | 3825 | 5 |
| 566 | 20240103 | 094600 | 93229695 | 3825 | 3825 | 3825 | 3825 | 403 |
| 567 | 20240103 | 094500 | 91688220 | 3830 | 3830 | 3830 | 3830 | 10 |
| 568 | 20240103 | 094400 | 91649920 | 3830 | 3835 | 3835 | 3830 | 104 |
| 569 | 20240103 | 094300 | 91251580 | 3835 | 3825 | 3835 | 3825 | 2 |
| 570 | 20240103 | 094200 | 91243920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 571 | 20240103 | 094100 | 91243920 | 3835 | 3835 | 3835 | 3835 | 0 |
| 572 | 20240103 | 094000 | 91243920 | 3835 | 3825 | 3835 | 3820 | 2240 |
| 573 | 20240103 | 093900 | 82682040 | 3825 | 3825 | 3825 | 3825 | 100 |
| 574 | 20240103 | 093800 | 82299540 | 3825 | 3825 | 3825 | 3825 | 552 |
| 575 | 20240103 | 093700 | 80188140 | 3825 | 3835 | 3835 | 3825 | 746 |
| 576 | 20240103 | 093600 | 77333440 | 3835 | 3835 | 3835 | 3830 | 997 |
| 577 | 20240103 | 093500 | 73514845 | 3835 | 3830 | 3835 | 3830 | 124 |
| 578 | 20240103 | 093400 | 73039900 | 3830 | 3830 | 3830 | 3830 | 11 |
| 579 | 20240103 | 093300 | 72997770 | 3830 | 3835 | 3835 | 3830 | 51 |
| 580 | 20240103 | 093200 | 72802190 | 3835 | 3835 | 3835 | 3835 | 13 |
| 581 | 20240103 | 093100 | 72752335 | 3835 | 3830 | 3835 | 3830 | 56 |
| 582 | 20240103 | 093000 | 72537850 | 3825 | 3825 | 3825 | 3825 | 468 |
| 583 | 20240103 | 092900 | 70747750 | 3830 | 3830 | 3830 | 3830 | 101 |
| 584 | 20240103 | 092800 | 70360920 | 3835 | 3840 | 3840 | 3835 | 103 |
| 585 | 20240103 | 092700 | 69965415 | 3840 | 3825 | 3840 | 3825 | 4477 |
| 586 | 20240103 | 092600 | 52837890 | 3840 | 3840 | 3840 | 3840 | 1 |
| 587 | 20240103 | 092500 | 52834050 | 3840 | 3830 | 3840 | 3830 | 223 |
| 588 | 20240103 | 092400 | 51979950 | 3830 | 3830 | 3830 | 3830 | 280 |
| 589 | 20240103 | 092300 | 50907550 | 3830 | 3830 | 3830 | 3830 | 21 |
| 590 | 20240103 | 092200 | 50827120 | 3830 | 3830 | 3830 | 3830 | 33 |
| 591 | 20240103 | 092100 | 50700730 | 3825 | 3825 | 3825 | 3825 | 602 |
| 592 | 20240103 | 092000 | 48398080 | 3825 | 3825 | 3825 | 3825 | 192 |
| 593 | 20240103 | 091900 | 47663680 | 3830 | 3830 | 3830 | 3830 | 52 |
| 594 | 20240103 | 091800 | 47464520 | 3830 | 3835 | 3840 | 3830 | 131 |
| 595 | 20240103 | 091700 | 46962215 | 3835 | 3825 | 3835 | 3825 | 1152 |
| 596 | 20240103 | 091600 | 42547610 | 3820 | 3820 | 3825 | 3820 | 1345 |
| 597 | 20240103 | 091500 | 37409645 | 3820 | 3820 | 3820 | 3820 | 275 |
| 598 | 20240103 | 091400 | 36359145 | 3825 | 3825 | 3825 | 3825 | 2 |
| 599 | 20240103 | 091300 | 36351495 | 3820 | 3820 | 3820 | 3820 | 159 |
| 600 | 20240103 | 091200 | 35744115 | 3825 | 3825 | 3825 | 3825 | 51 |
| 601 | 20240103 | 091100 | 35549040 | 3830 | 3820 | 3830 | 3810 | 5664 |
| 602 | 20240103 | 091000 | 13954260 | 3820 | 3830 | 3830 | 3820 | 1104 |
| 603 | 20240103 | 090900 | 9733165 | 3830 | 3830 | 3830 | 3830 | 134 |
| 604 | 20240103 | 090800 | 9219945 | 3830 | 3830 | 3835 | 3830 | 602 |
| 605 | 20240103 | 090700 | 6914235 | 3835 | 3835 | 3835 | 3835 | 1 |
| 606 | 20240103 | 090600 | 6910400 | 3835 | 3835 | 3835 | 3835 | 318 |
| 607 | 20240103 | 090500 | 5690870 | 3835 | 3835 | 3835 | 3835 | 205 |
| 608 | 20240103 | 090400 | 4904695 | 3835 | 3840 | 3840 | 3835 | 9 |
| 609 | 20240103 | 090300 | 4870155 | 3835 | 3840 | 3840 | 3835 | 209 |
| 610 | 20240103 | 090200 | 4068600 | 3840 | 3840 | 3840 | 3840 | 0 |
| 611 | 20240103 | 090100 | 4068600 | 3840 | 3840 | 3840 | 3825 | 485 |
| 612 | 20240103 | 090000 | 2211440 | 3835 | 3840 | 3840 | 3835 | 576 |