30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 3 | 20240104 | 185000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20240104 | 184900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20240104 | 184800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20240104 | 184700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20240104 | 184600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20240104 | 184500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20240104 | 184400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20240104 | 184300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20240104 | 184200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20240104 | 184100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20240104 | 184000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20240104 | 183900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20240104 | 183800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20240104 | 183700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20240104 | 183600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20240104 | 183500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20240104 | 183400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20240104 | 183300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20240104 | 183200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20240104 | 183100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20240104 | 183000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20240104 | 182900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20240104 | 182800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20240104 | 182700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20240104 | 182600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20240104 | 182500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20240104 | 182400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20240104 | 182300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20240104 | 182200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20240104 | 182100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 33 | 20240104 | 182000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20240104 | 181900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20240104 | 181800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20240104 | 181700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20240104 | 181600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20240104 | 181500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20240104 | 181400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20240104 | 181300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20240104 | 181200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20240104 | 181100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20240104 | 181000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20240104 | 180900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20240104 | 180800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20240104 | 180700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20240104 | 180600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20240104 | 180500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20240104 | 180400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20240104 | 180300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20240104 | 180200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20240104 | 180100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20240104 | 180000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20240104 | 175900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20240104 | 175800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20240104 | 175700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20240104 | 175600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20240104 | 175500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20240104 | 175400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20240104 | 175300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20240104 | 175200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20240104 | 175100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 63 | 20240104 | 175000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20240104 | 174900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20240104 | 174800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20240104 | 174700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20240104 | 174600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20240104 | 174500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20240104 | 174400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20240104 | 174300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20240104 | 174200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20240104 | 174100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20240104 | 174000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20240104 | 173900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20240104 | 173800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20240104 | 173700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20240104 | 173600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20240104 | 173500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20240104 | 173400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20240104 | 173300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20240104 | 173200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20240104 | 173100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20240104 | 173000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20240104 | 172900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20240104 | 172800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20240104 | 172700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20240104 | 172600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20240104 | 172500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20240104 | 172400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20240104 | 172300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20240104 | 172200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20240104 | 172100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 93 | 20240104 | 172000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20240104 | 171900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20240104 | 171800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20240104 | 171700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20240104 | 171600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20240104 | 171500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20240104 | 171400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20240104 | 171300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20240104 | 171200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20240104 | 171100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20240104 | 171000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20240104 | 170900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20240104 | 170800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20240104 | 170700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20240104 | 170600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20240104 | 170500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20240104 | 170400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20240104 | 170300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20240104 | 170200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20240104 | 170100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20240104 | 170000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20240104 | 165900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20240104 | 165800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20240104 | 165700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20240104 | 165600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20240104 | 165500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20240104 | 165400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20240104 | 165300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20240104 | 165200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20240104 | 165100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 123 | 20240104 | 165000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20240104 | 164900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20240104 | 164800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20240104 | 164700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20240104 | 164600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20240104 | 164500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20240104 | 164400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20240104 | 164300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20240104 | 164200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20240104 | 164100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20240104 | 164000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20240104 | 163900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20240104 | 163800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20240104 | 163700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20240104 | 163600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20240104 | 163500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20240104 | 163400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20240104 | 163300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20240104 | 163200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20240104 | 163100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20240104 | 163000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20240104 | 162900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20240104 | 162800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20240104 | 162700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20240104 | 162600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20240104 | 162500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20240104 | 162400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20240104 | 162300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20240104 | 162200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20240104 | 162100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 153 | 20240104 | 162000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20240104 | 161900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20240104 | 161800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20240104 | 161700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20240104 | 161600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20240104 | 161500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20240104 | 161400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20240104 | 161300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20240104 | 161200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20240104 | 161100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20240104 | 161000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20240104 | 160900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20240104 | 160800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20240104 | 160700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20240104 | 160600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20240104 | 160500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20240104 | 160400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20240104 | 160300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20240104 | 160200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20240104 | 160100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20240104 | 160000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20240104 | 155900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20240104 | 155800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20240104 | 155700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20240104 | 155600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20240104 | 155500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20240104 | 155400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20240104 | 155300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20240104 | 155200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20240104 | 155100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 183 | 20240104 | 155000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20240104 | 154900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20240104 | 154800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20240104 | 154700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20240104 | 154600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20240104 | 154500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20240104 | 154400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20240104 | 154300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20240104 | 154200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20240104 | 154100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20240104 | 154000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20240104 | 153900 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20240104 | 153800 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20240104 | 153700 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20240104 | 153600 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20240104 | 153500 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20240104 | 153400 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20240104 | 153300 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20240104 | 153200 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20240104 | 153100 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20240104 | 153000 | 4956772025 | 2455 | 2455 | 2455 | 2455 | 21465 |
| 204 | 20240104 | 152900 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20240104 | 152800 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20240104 | 152700 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20240104 | 152600 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20240104 | 152500 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20240104 | 152400 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20240104 | 152300 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20240104 | 152200 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20240104 | 152100 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 213 | 20240104 | 152000 | 4904075450 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20240104 | 151900 | 4904075450 | 2455 | 2450 | 2455 | 2450 | 11509 |
| 215 | 20240104 | 151800 | 4875835875 | 2455 | 2455 | 2460 | 2450 | 9587 |
| 216 | 20240104 | 151700 | 4852298010 | 2460 | 2455 | 2460 | 2455 | 809 |
| 217 | 20240104 | 151600 | 4850311910 | 2460 | 2460 | 2460 | 2455 | 3050 |
| 218 | 20240104 | 151500 | 4842809460 | 2460 | 2460 | 2460 | 2455 | 7643 |
| 219 | 20240104 | 151400 | 4824007725 | 2460 | 2460 | 2460 | 2460 | 629 |
| 220 | 20240104 | 151300 | 4822460385 | 2455 | 2460 | 2460 | 2455 | 7068 |
| 221 | 20240104 | 151200 | 4805080805 | 2460 | 2455 | 2460 | 2450 | 5327 |
| 222 | 20240104 | 151100 | 4791979470 | 2455 | 2450 | 2455 | 2450 | 17112 |
| 223 | 20240104 | 151000 | 4750004895 | 2450 | 2440 | 2450 | 2440 | 2907 |
| 224 | 20240104 | 150900 | 4742904255 | 2445 | 2440 | 2445 | 2440 | 9593 |
| 225 | 20240104 | 150800 | 4719495845 | 2440 | 2445 | 2445 | 2440 | 1240 |
| 226 | 20240104 | 150700 | 4716465170 | 2450 | 2450 | 2450 | 2445 | 5936 |
| 227 | 20240104 | 150600 | 4701931020 | 2450 | 2445 | 2450 | 2440 | 1906 |
| 228 | 20240104 | 150500 | 4697265785 | 2450 | 2445 | 2450 | 2440 | 20150 |
| 229 | 20240104 | 150400 | 4647980760 | 2445 | 2445 | 2445 | 2440 | 3399 |
| 230 | 20240104 | 150300 | 4639685205 | 2450 | 2450 | 2450 | 2440 | 20045 |
| 231 | 20240104 | 150200 | 4590624625 | 2440 | 2445 | 2445 | 2440 | 2566 |
| 232 | 20240104 | 150100 | 4584353005 | 2445 | 2445 | 2445 | 2440 | 3628 |
| 233 | 20240104 | 150000 | 4575494035 | 2445 | 2440 | 2445 | 2440 | 749 |
| 234 | 20240104 | 145900 | 4573663970 | 2445 | 2440 | 2445 | 2435 | 13455 |
| 235 | 20240104 | 145800 | 4540833130 | 2435 | 2435 | 2440 | 2435 | 2922 |
| 236 | 20240104 | 145700 | 4533717770 | 2435 | 2430 | 2440 | 2425 | 9714 |
| 237 | 20240104 | 145600 | 4510126485 | 2430 | 2430 | 2430 | 2430 | 2375 |
| 238 | 20240104 | 145500 | 4504355235 | 2425 | 2435 | 2440 | 2425 | 77824 |
| 239 | 20240104 | 145400 | 4315060745 | 2440 | 2440 | 2440 | 2440 | 5675 |
| 240 | 20240104 | 145300 | 4301213745 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20240104 | 145200 | 4301213745 | 2445 | 2445 | 2445 | 2445 | 3 |
| 242 | 20240104 | 145100 | 4301206410 | 2435 | 2440 | 2440 | 2435 | 26968 |
| 243 | 20240104 | 145000 | 4235407610 | 2440 | 2440 | 2445 | 2440 | 10058 |
| 244 | 20240104 | 144900 | 4210840430 | 2440 | 2440 | 2445 | 2440 | 1438 |
| 245 | 20240104 | 144800 | 4207331700 | 2445 | 2445 | 2445 | 2445 | 1159 |
| 246 | 20240104 | 144700 | 4204497945 | 2445 | 2445 | 2445 | 2445 | 1934 |
| 247 | 20240104 | 144600 | 4199769315 | 2445 | 2445 | 2445 | 2445 | 1230 |
| 248 | 20240104 | 144500 | 4196761965 | 2445 | 2445 | 2450 | 2440 | 4249 |
| 249 | 20240104 | 144400 | 4186383800 | 2445 | 2440 | 2450 | 2440 | 3056 |
| 250 | 20240104 | 144300 | 4178919265 | 2450 | 2445 | 2450 | 2440 | 8753 |
| 251 | 20240104 | 144200 | 4157542350 | 2445 | 2445 | 2445 | 2445 | 3100 |
| 252 | 20240104 | 144100 | 4149962850 | 2455 | 2445 | 2455 | 2445 | 3734 |
| 253 | 20240104 | 144000 | 4140799490 | 2445 | 2445 | 2445 | 2445 | 1235 |
| 254 | 20240104 | 143900 | 4137779915 | 2445 | 2450 | 2455 | 2440 | 2329 |
| 255 | 20240104 | 143800 | 4132082885 | 2445 | 2450 | 2450 | 2445 | 15875 |
| 256 | 20240104 | 143700 | 4093267985 | 2450 | 2450 | 2450 | 2450 | 0 |
| 257 | 20240104 | 143600 | 4093267985 | 2450 | 2450 | 2455 | 2450 | 7674 |
| 258 | 20240104 | 143500 | 4074443185 | 2450 | 2450 | 2455 | 2450 | 3501 |
| 259 | 20240104 | 143400 | 4065858640 | 2450 | 2450 | 2450 | 2450 | 2098 |
| 260 | 20240104 | 143300 | 4060718540 | 2450 | 2450 | 2450 | 2450 | 1292 |
| 261 | 20240104 | 143200 | 4057553140 | 2450 | 2450 | 2450 | 2445 | 1987 |
| 262 | 20240104 | 143100 | 4052688495 | 2450 | 2450 | 2450 | 2450 | 0 |
| 263 | 20240104 | 143000 | 4052688495 | 2450 | 2450 | 2450 | 2445 | 1058 |
| 264 | 20240104 | 142900 | 4050098900 | 2455 | 2455 | 2455 | 2455 | 0 |
| 265 | 20240104 | 142800 | 4050098900 | 2455 | 2455 | 2455 | 2455 | 415 |
| 266 | 20240104 | 142700 | 4049080075 | 2455 | 2455 | 2455 | 2455 | 1 |
| 267 | 20240104 | 142600 | 4049077620 | 2455 | 2455 | 2455 | 2445 | 1361 |
| 268 | 20240104 | 142500 | 4045736425 | 2450 | 2450 | 2450 | 2445 | 8544 |
| 269 | 20240104 | 142400 | 4024834825 | 2450 | 2450 | 2450 | 2450 | 200 |
| 270 | 20240104 | 142300 | 4024344825 | 2455 | 2450 | 2455 | 2450 | 104 |
| 271 | 20240104 | 142200 | 4024090020 | 2445 | 2455 | 2455 | 2445 | 225 |
| 272 | 20240104 | 142100 | 4023539145 | 2450 | 2455 | 2455 | 2445 | 104 |
| 273 | 20240104 | 142000 | 4023284335 | 2445 | 2450 | 2450 | 2445 | 14385 |
| 274 | 20240104 | 141900 | 3988106645 | 2450 | 2455 | 2455 | 2450 | 2167 |
| 275 | 20240104 | 141800 | 3982797160 | 2450 | 2450 | 2450 | 2450 | 4261 |
| 276 | 20240104 | 141700 | 3972357710 | 2450 | 2450 | 2450 | 2450 | 59 |
| 277 | 20240104 | 141600 | 3972213160 | 2455 | 2450 | 2455 | 2450 | 1152 |
| 278 | 20240104 | 141500 | 3969390740 | 2450 | 2450 | 2450 | 2450 | 1992 |
| 279 | 20240104 | 141400 | 3964510340 | 2450 | 2460 | 2460 | 2450 | 4767 |
| 280 | 20240104 | 141300 | 3952814055 | 2460 | 2455 | 2460 | 2455 | 2722 |
| 281 | 20240104 | 141200 | 3946118535 | 2455 | 2455 | 2455 | 2455 | 1145 |
| 282 | 20240104 | 141100 | 3943307560 | 2455 | 2455 | 2460 | 2455 | 1425 |
| 283 | 20240104 | 141000 | 3939809160 | 2455 | 2455 | 2455 | 2455 | 180 |
| 284 | 20240104 | 140900 | 3939367260 | 2460 | 2460 | 2460 | 2460 | 1 |
| 285 | 20240104 | 140800 | 3939364800 | 2455 | 2455 | 2455 | 2455 | 400 |
| 286 | 20240104 | 140700 | 3938382800 | 2455 | 2460 | 2460 | 2455 | 175 |
| 287 | 20240104 | 140600 | 3937952970 | 2460 | 2460 | 2460 | 2460 | 25 |
| 288 | 20240104 | 140500 | 3937891470 | 2460 | 2450 | 2460 | 2445 | 4321 |
| 289 | 20240104 | 140400 | 3927300185 | 2450 | 2455 | 2455 | 2450 | 2658 |
| 290 | 20240104 | 140300 | 3920781415 | 2455 | 2455 | 2455 | 2450 | 8500 |
| 291 | 20240104 | 140200 | 3899953840 | 2450 | 2460 | 2460 | 2450 | 18677 |
| 292 | 20240104 | 140100 | 3854194715 | 2455 | 2455 | 2455 | 2455 | 600 |
| 293 | 20240104 | 140000 | 3852721715 | 2455 | 2455 | 2455 | 2455 | 5357 |
| 294 | 20240104 | 135900 | 3839570280 | 2455 | 2460 | 2460 | 2455 | 1196 |
| 295 | 20240104 | 135800 | 3836631590 | 2455 | 2460 | 2460 | 2455 | 15598 |
| 296 | 20240104 | 135700 | 3798332485 | 2460 | 2460 | 2465 | 2460 | 5213 |
| 297 | 20240104 | 135600 | 3785508255 | 2460 | 2460 | 2460 | 2460 | 163 |
| 298 | 20240104 | 135500 | 3785107275 | 2460 | 2475 | 2475 | 2460 | 6727 |
| 299 | 20240104 | 135400 | 3768558840 | 2475 | 2460 | 2475 | 2460 | 530 |
| 300 | 20240104 | 135300 | 3767255010 | 2475 | 2460 | 2475 | 2460 | 2026 |
| 301 | 20240104 | 135200 | 3762246385 | 2470 | 2470 | 2470 | 2460 | 1451 |
| 302 | 20240104 | 135100 | 3758668680 | 2465 | 2465 | 2465 | 2465 | 150 |
| 303 | 20240104 | 135000 | 3758298930 | 2465 | 2465 | 2465 | 2465 | 26 |
| 304 | 20240104 | 134900 | 3758234840 | 2465 | 2470 | 2470 | 2465 | 2000 |
| 305 | 20240104 | 134800 | 3753303340 | 2475 | 2475 | 2475 | 2475 | 251 |
| 306 | 20240104 | 134700 | 3752682115 | 2475 | 2475 | 2475 | 2475 | 943 |
| 307 | 20240104 | 134600 | 3750348190 | 2470 | 2475 | 2475 | 2470 | 9254 |
| 308 | 20240104 | 134500 | 3727469245 | 2475 | 2470 | 2475 | 2470 | 2200 |
| 309 | 20240104 | 134400 | 3722032740 | 2470 | 2475 | 2475 | 2470 | 581 |
| 310 | 20240104 | 134300 | 3720595965 | 2475 | 2470 | 2475 | 2470 | 784 |
| 311 | 20240104 | 134200 | 3718659415 | 2470 | 2470 | 2470 | 2470 | 1330 |
| 312 | 20240104 | 134100 | 3715374315 | 2475 | 2475 | 2475 | 2475 | 2939 |
| 313 | 20240104 | 134000 | 3708100290 | 2475 | 2475 | 2475 | 2470 | 2752 |
| 314 | 20240104 | 133900 | 3701289590 | 2465 | 2470 | 2470 | 2465 | 6526 |
| 315 | 20240104 | 133800 | 3685190110 | 2470 | 2465 | 2470 | 2465 | 13 |
| 316 | 20240104 | 133700 | 3685158050 | 2465 | 2465 | 2465 | 2465 | 115 |
| 317 | 20240104 | 133600 | 3684874575 | 2465 | 2465 | 2465 | 2465 | 329 |
| 318 | 20240104 | 133500 | 3684063590 | 2465 | 2465 | 2465 | 2465 | 1672 |
| 319 | 20240104 | 133400 | 3679942110 | 2465 | 2470 | 2470 | 2465 | 151 |
| 320 | 20240104 | 133300 | 3679569890 | 2465 | 2465 | 2465 | 2465 | 1195 |
| 321 | 20240104 | 133200 | 3676624215 | 2460 | 2465 | 2465 | 2460 | 17 |
| 322 | 20240104 | 133100 | 3676582390 | 2465 | 2460 | 2465 | 2460 | 1002 |
| 323 | 20240104 | 133000 | 3674112470 | 2460 | 2465 | 2465 | 2460 | 2451 |
| 324 | 20240104 | 132900 | 3668081580 | 2465 | 2465 | 2470 | 2465 | 1408 |
| 325 | 20240104 | 132800 | 3664610855 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 326 | 20240104 | 132700 | 3662145855 | 2470 | 2470 | 2470 | 2470 | 154 |
| 327 | 20240104 | 132600 | 3661765475 | 2470 | 2465 | 2475 | 2465 | 3629 |
| 328 | 20240104 | 132500 | 3652802395 | 2465 | 2470 | 2470 | 2465 | 4316 |
| 329 | 20240104 | 132400 | 3642161955 | 2470 | 2470 | 2470 | 2465 | 19114 |
| 330 | 20240104 | 132300 | 3594974010 | 2470 | 2470 | 2470 | 2470 | 894 |
| 331 | 20240104 | 132200 | 3592765830 | 2470 | 2470 | 2470 | 2470 | 662 |
| 332 | 20240104 | 132100 | 3591130690 | 2470 | 2475 | 2475 | 2470 | 631 |
| 333 | 20240104 | 132000 | 3589572115 | 2470 | 2470 | 2470 | 2470 | 200 |
| 334 | 20240104 | 131900 | 3589078115 | 2470 | 2470 | 2470 | 2470 | 2054 |
| 335 | 20240104 | 131800 | 3584004735 | 2475 | 2470 | 2475 | 2470 | 511 |
| 336 | 20240104 | 131700 | 3582740215 | 2475 | 2475 | 2475 | 2475 | 202 |
| 337 | 20240104 | 131600 | 3582240265 | 2475 | 2470 | 2475 | 2470 | 1952 |
| 338 | 20240104 | 131500 | 3577418525 | 2470 | 2470 | 2470 | 2470 | 500 |
| 339 | 20240104 | 131400 | 3576183525 | 2470 | 2470 | 2470 | 2470 | 232 |
| 340 | 20240104 | 131300 | 3575610485 | 2470 | 2470 | 2470 | 2470 | 2765 |
| 341 | 20240104 | 131200 | 3568780935 | 2475 | 2470 | 2475 | 2470 | 3455 |
| 342 | 20240104 | 131100 | 3560247020 | 2470 | 2470 | 2470 | 2470 | 3212 |
| 343 | 20240104 | 131000 | 3552313380 | 2470 | 2475 | 2475 | 2470 | 186 |
| 344 | 20240104 | 130900 | 3551853260 | 2475 | 2470 | 2475 | 2470 | 400 |
| 345 | 20240104 | 130800 | 3550863760 | 2475 | 2470 | 2475 | 2470 | 292 |
| 346 | 20240104 | 130700 | 3550142470 | 2475 | 2470 | 2475 | 2470 | 201 |
| 347 | 20240104 | 130600 | 3549645995 | 2475 | 2475 | 2475 | 2475 | 621 |
| 348 | 20240104 | 130500 | 3548109020 | 2475 | 2470 | 2475 | 2470 | 243 |
| 349 | 20240104 | 130400 | 3547508105 | 2475 | 2470 | 2475 | 2470 | 151 |
| 350 | 20240104 | 130300 | 3547134880 | 2475 | 2480 | 2480 | 2470 | 4243 |
| 351 | 20240104 | 130200 | 3536643435 | 2480 | 2480 | 2480 | 2480 | 314 |
| 352 | 20240104 | 130100 | 3535864715 | 2480 | 2475 | 2480 | 2470 | 4453 |
| 353 | 20240104 | 130000 | 3524843540 | 2475 | 2480 | 2480 | 2475 | 148 |
| 354 | 20240104 | 125900 | 3524476955 | 2475 | 2480 | 2480 | 2475 | 1701 |
| 355 | 20240104 | 125800 | 3520266940 | 2480 | 2480 | 2480 | 2475 | 1031 |
| 356 | 20240104 | 125700 | 3517711060 | 2480 | 2480 | 2480 | 2480 | 5 |
| 357 | 20240104 | 125600 | 3517698660 | 2480 | 2480 | 2480 | 2475 | 55 |
| 358 | 20240104 | 125500 | 3517562280 | 2475 | 2475 | 2475 | 2475 | 9 |
| 359 | 20240104 | 125400 | 3517540005 | 2475 | 2480 | 2480 | 2475 | 13312 |
| 360 | 20240104 | 125300 | 3484586795 | 2480 | 2480 | 2480 | 2480 | 1 |
| 361 | 20240104 | 125200 | 3484584315 | 2475 | 2475 | 2475 | 2475 | 0 |
| 362 | 20240104 | 125100 | 3484584315 | 2475 | 2475 | 2475 | 2475 | 9910 |
| 363 | 20240104 | 125000 | 3460057065 | 2475 | 2475 | 2480 | 2475 | 586 |
| 364 | 20240104 | 124900 | 3458604840 | 2475 | 2475 | 2475 | 2475 | 103 |
| 365 | 20240104 | 124800 | 3458349915 | 2475 | 2480 | 2480 | 2470 | 2844 |
| 366 | 20240104 | 124700 | 3451307895 | 2480 | 2475 | 2480 | 2475 | 1558 |
| 367 | 20240104 | 124600 | 3447446840 | 2475 | 2475 | 2475 | 2475 | 0 |
| 368 | 20240104 | 124500 | 3447446840 | 2475 | 2480 | 2485 | 2475 | 3723 |
| 369 | 20240104 | 124400 | 3438215660 | 2475 | 2475 | 2475 | 2475 | 550 |
| 370 | 20240104 | 124300 | 3436854410 | 2475 | 2475 | 2475 | 2475 | 109 |
| 371 | 20240104 | 124200 | 3436584635 | 2475 | 2475 | 2475 | 2470 | 4548 |
| 372 | 20240104 | 124100 | 3425330500 | 2475 | 2475 | 2480 | 2475 | 741 |
| 373 | 20240104 | 124000 | 3423496520 | 2475 | 2480 | 2480 | 2475 | 874 |
| 374 | 20240104 | 123900 | 3421331870 | 2480 | 2480 | 2480 | 2480 | 200 |
| 375 | 20240104 | 123800 | 3420835870 | 2475 | 2475 | 2475 | 2475 | 3701 |
| 376 | 20240104 | 123700 | 3411675895 | 2475 | 2475 | 2475 | 2475 | 10 |
| 377 | 20240104 | 123600 | 3411651145 | 2480 | 2480 | 2485 | 2480 | 12273 |
| 378 | 20240104 | 123500 | 3381213605 | 2480 | 2480 | 2480 | 2480 | 5 |
| 379 | 20240104 | 123400 | 3381201205 | 2475 | 2480 | 2480 | 2475 | 175 |
| 380 | 20240104 | 123300 | 3380768005 | 2480 | 2475 | 2480 | 2475 | 2165 |
| 381 | 20240104 | 123200 | 3375409605 | 2475 | 2475 | 2480 | 2475 | 2610 |
| 382 | 20240104 | 123100 | 3368940700 | 2475 | 2475 | 2480 | 2475 | 1459 |
| 383 | 20240104 | 123000 | 3365329640 | 2480 | 2480 | 2480 | 2480 | 170 |
| 384 | 20240104 | 122900 | 3364908040 | 2480 | 2480 | 2480 | 2480 | 16002 |
| 385 | 20240104 | 122800 | 3325223080 | 2475 | 2475 | 2480 | 2475 | 2601 |
| 386 | 20240104 | 122700 | 3318785080 | 2480 | 2480 | 2480 | 2475 | 7765 |
| 387 | 20240104 | 122600 | 3299549130 | 2480 | 2480 | 2485 | 2480 | 4211 |
| 388 | 20240104 | 122500 | 3289100820 | 2485 | 2485 | 2485 | 2485 | 35 |
| 389 | 20240104 | 122400 | 3289013845 | 2485 | 2485 | 2485 | 2480 | 885 |
| 390 | 20240104 | 122300 | 3286819035 | 2480 | 2475 | 2485 | 2475 | 19306 |
| 391 | 20240104 | 122200 | 3238940130 | 2475 | 2475 | 2480 | 2470 | 9527 |
| 392 | 20240104 | 122100 | 3215361515 | 2475 | 2475 | 2475 | 2465 | 293 |
| 393 | 20240104 | 122000 | 3214637840 | 2475 | 2475 | 2475 | 2475 | 10000 |
| 394 | 20240104 | 121900 | 3189887840 | 2475 | 2475 | 2475 | 2475 | 312 |
| 395 | 20240104 | 121800 | 3189115640 | 2470 | 2470 | 2470 | 2470 | 928 |
| 396 | 20240104 | 121700 | 3186823480 | 2470 | 2470 | 2470 | 2465 | 1326 |
| 397 | 20240104 | 121600 | 3183548265 | 2475 | 2475 | 2480 | 2470 | 24054 |
| 398 | 20240104 | 121500 | 3124015365 | 2470 | 2465 | 2470 | 2465 | 170 |
| 399 | 20240104 | 121400 | 3123595470 | 2465 | 2470 | 2470 | 2465 | 1305 |
| 400 | 20240104 | 121300 | 3120373225 | 2470 | 2465 | 2470 | 2465 | 10905 |
| 401 | 20240104 | 121200 | 3093439190 | 2465 | 2460 | 2465 | 2460 | 1472 |
| 402 | 20240104 | 121100 | 3089812050 | 2460 | 2460 | 2460 | 2455 | 4018 |
| 403 | 20240104 | 121000 | 3079929520 | 2460 | 2455 | 2460 | 2455 | 315 |
| 404 | 20240104 | 120900 | 3079156145 | 2455 | 2460 | 2460 | 2455 | 821 |
| 405 | 20240104 | 120800 | 3077136510 | 2460 | 2460 | 2460 | 2460 | 1010 |
| 406 | 20240104 | 120700 | 3074651910 | 2460 | 2460 | 2460 | 2460 | 35 |
| 407 | 20240104 | 120600 | 3074565810 | 2455 | 2460 | 2460 | 2455 | 130 |
| 408 | 20240104 | 120500 | 3074246080 | 2460 | 2460 | 2460 | 2455 | 3143 |
| 409 | 20240104 | 120400 | 3066529510 | 2460 | 2450 | 2460 | 2450 | 8160 |
| 410 | 20240104 | 120300 | 3046496215 | 2455 | 2460 | 2460 | 2450 | 786 |
| 411 | 20240104 | 120200 | 3044566480 | 2460 | 2460 | 2460 | 2455 | 226 |
| 412 | 20240104 | 120100 | 3044010570 | 2460 | 2460 | 2460 | 2455 | 447 |
| 413 | 20240104 | 120000 | 3042910980 | 2460 | 2460 | 2460 | 2460 | 254 |
| 414 | 20240104 | 115900 | 3042286140 | 2460 | 2465 | 2465 | 2460 | 206 |
| 415 | 20240104 | 115800 | 3041778375 | 2460 | 2460 | 2460 | 2460 | 2477 |
| 416 | 20240104 | 115700 | 3035684955 | 2455 | 2455 | 2455 | 2455 | 5713 |
| 417 | 20240104 | 115600 | 3021659540 | 2450 | 2450 | 2450 | 2445 | 11297 |
| 418 | 20240104 | 115500 | 2993996705 | 2445 | 2450 | 2450 | 2445 | 111 |
| 419 | 20240104 | 115400 | 2993725255 | 2450 | 2450 | 2450 | 2445 | 647 |
| 420 | 20240104 | 115300 | 2992142735 | 2450 | 2450 | 2450 | 2445 | 1825 |
| 421 | 20240104 | 115200 | 2987675575 | 2450 | 2450 | 2450 | 2445 | 6826 |
| 422 | 20240104 | 115100 | 2970980990 | 2450 | 2445 | 2450 | 2445 | 1001 |
| 423 | 20240104 | 115000 | 2968533540 | 2450 | 2450 | 2450 | 2445 | 4 |
| 424 | 20240104 | 114900 | 2968523745 | 2445 | 2450 | 2450 | 2445 | 342 |
| 425 | 20240104 | 114800 | 2967686095 | 2450 | 2450 | 2450 | 2450 | 296 |
| 426 | 20240104 | 114700 | 2966960895 | 2450 | 2450 | 2450 | 2445 | 274 |
| 427 | 20240104 | 114600 | 2966290685 | 2450 | 2445 | 2450 | 2445 | 2610 |
| 428 | 20240104 | 114500 | 2959909230 | 2445 | 2440 | 2445 | 2440 | 1101 |
| 429 | 20240104 | 114400 | 2957217785 | 2445 | 2440 | 2445 | 2440 | 906 |
| 430 | 20240104 | 114300 | 2955007125 | 2445 | 2440 | 2445 | 2440 | 736 |
| 431 | 20240104 | 114200 | 2953211180 | 2445 | 2440 | 2445 | 2440 | 4141 |
| 432 | 20240104 | 114100 | 2943106610 | 2445 | 2445 | 2445 | 2435 | 597 |
| 433 | 20240104 | 114000 | 2941652645 | 2440 | 2440 | 2445 | 2440 | 3233 |
| 434 | 20240104 | 113900 | 2933764120 | 2445 | 2445 | 2445 | 2445 | 2 |
| 435 | 20240104 | 113800 | 2933759230 | 2440 | 2440 | 2445 | 2435 | 6934 |
| 436 | 20240104 | 113700 | 2916813290 | 2440 | 2445 | 2445 | 2440 | 3514 |
| 437 | 20240104 | 113600 | 2908239125 | 2440 | 2440 | 2445 | 2435 | 1202 |
| 438 | 20240104 | 113500 | 2905309130 | 2445 | 2440 | 2445 | 2440 | 4195 |
| 439 | 20240104 | 113400 | 2895070725 | 2445 | 2440 | 2445 | 2440 | 693 |
| 440 | 20240104 | 113300 | 2893378050 | 2440 | 2435 | 2445 | 2435 | 1213 |
| 441 | 20240104 | 113200 | 2890419135 | 2440 | 2440 | 2445 | 2440 | 2549 |
| 442 | 20240104 | 113100 | 2884199565 | 2445 | 2440 | 2445 | 2440 | 3716 |
| 443 | 20240104 | 113000 | 2875132405 | 2450 | 2450 | 2450 | 2450 | 1 |
| 444 | 20240104 | 112900 | 2875129955 | 2450 | 2450 | 2450 | 2440 | 1623 |
| 445 | 20240104 | 112800 | 2871169805 | 2440 | 2445 | 2445 | 2440 | 3946 |
| 446 | 20240104 | 112700 | 2861536050 | 2445 | 2440 | 2445 | 2440 | 4679 |
| 447 | 20240104 | 112600 | 2850116790 | 2440 | 2435 | 2440 | 2435 | 9970 |
| 448 | 20240104 | 112500 | 2825793575 | 2435 | 2440 | 2440 | 2435 | 1911 |
| 449 | 20240104 | 112400 | 2821135515 | 2440 | 2445 | 2445 | 2440 | 104 |
| 450 | 20240104 | 112300 | 2820881255 | 2445 | 2445 | 2445 | 2440 | 5167 |
| 451 | 20240104 | 112200 | 2808263625 | 2445 | 2445 | 2445 | 2440 | 378 |
| 452 | 20240104 | 112100 | 2807339915 | 2440 | 2450 | 2450 | 2440 | 361 |
| 453 | 20240104 | 112000 | 2806459065 | 2445 | 2445 | 2445 | 2440 | 7427 |
| 454 | 20240104 | 111900 | 2788332185 | 2445 | 2445 | 2445 | 2440 | 985 |
| 455 | 20240104 | 111800 | 2785926220 | 2445 | 2440 | 2445 | 2440 | 8500 |
| 456 | 20240104 | 111700 | 2765159965 | 2445 | 2445 | 2445 | 2440 | 2085 |
| 457 | 20240104 | 111600 | 2760070915 | 2440 | 2445 | 2445 | 2440 | 9577 |
| 458 | 20240104 | 111500 | 2736702070 | 2445 | 2445 | 2445 | 2440 | 5419 |
| 459 | 20240104 | 111400 | 2723467615 | 2445 | 2445 | 2445 | 2440 | 3391 |
| 460 | 20240104 | 111300 | 2715177570 | 2445 | 2450 | 2450 | 2440 | 4813 |
| 461 | 20240104 | 111200 | 2703410530 | 2450 | 2445 | 2450 | 2445 | 867 |
| 462 | 20240104 | 111100 | 2701290705 | 2445 | 2445 | 2450 | 2445 | 6400 |
| 463 | 20240104 | 111000 | 2685642700 | 2450 | 2445 | 2450 | 2445 | 510 |
| 464 | 20240104 | 110900 | 2684394745 | 2450 | 2445 | 2450 | 2445 | 71 |
| 465 | 20240104 | 110800 | 2684221085 | 2445 | 2445 | 2450 | 2445 | 3887 |
| 466 | 20240104 | 110700 | 2674716815 | 2445 | 2455 | 2455 | 2445 | 8261 |
| 467 | 20240104 | 110600 | 2654511105 | 2460 | 2460 | 2460 | 2460 | 2 |
| 468 | 20240104 | 110500 | 2654506185 | 2450 | 2455 | 2460 | 2445 | 15358 |
| 469 | 20240104 | 110400 | 2616889915 | 2455 | 2455 | 2455 | 2450 | 2404 |
| 470 | 20240104 | 110300 | 2610988990 | 2455 | 2455 | 2455 | 2450 | 20 |
| 471 | 20240104 | 110200 | 2610939940 | 2450 | 2455 | 2455 | 2450 | 877 |
| 472 | 20240104 | 110100 | 2608791285 | 2450 | 2450 | 2455 | 2450 | 1777 |
| 473 | 20240104 | 110000 | 2604434580 | 2450 | 2450 | 2455 | 2450 | 2051 |
| 474 | 20240104 | 105900 | 2599407125 | 2455 | 2455 | 2455 | 2455 | 1 |
| 475 | 20240104 | 105800 | 2599404670 | 2450 | 2455 | 2455 | 2450 | 6687 |
| 476 | 20240104 | 105700 | 2583021055 | 2450 | 2455 | 2455 | 2450 | 2049 |
| 477 | 20240104 | 105600 | 2577995460 | 2450 | 2455 | 2460 | 2450 | 10973 |
| 478 | 20240104 | 105500 | 2551065000 | 2460 | 2460 | 2465 | 2455 | 6785 |
| 479 | 20240104 | 105400 | 2534381395 | 2465 | 2460 | 2465 | 2460 | 3667 |
| 480 | 20240104 | 105300 | 2525360425 | 2460 | 2455 | 2465 | 2455 | 119 |
| 481 | 20240104 | 105200 | 2525067715 | 2455 | 2465 | 2465 | 2450 | 836 |
| 482 | 20240104 | 105100 | 2523014200 | 2455 | 2455 | 2470 | 2450 | 4719 |
| 483 | 20240104 | 105000 | 2511422710 | 2455 | 2450 | 2455 | 2450 | 7046 |
| 484 | 20240104 | 104900 | 2494157290 | 2450 | 2455 | 2460 | 2450 | 7511 |
| 485 | 20240104 | 104800 | 2475738365 | 2455 | 2465 | 2465 | 2455 | 42566 |
| 486 | 20240104 | 104700 | 2371100175 | 2465 | 2470 | 2470 | 2460 | 5820 |
| 487 | 20240104 | 104600 | 2356752805 | 2470 | 2475 | 2480 | 2465 | 19889 |
| 488 | 20240104 | 104500 | 2307618265 | 2485 | 2490 | 2490 | 2475 | 1359 |
| 489 | 20240104 | 104400 | 2304243665 | 2490 | 2475 | 2495 | 2470 | 18091 |
| 490 | 20240104 | 104300 | 2259302005 | 2480 | 2480 | 2490 | 2470 | 8856 |
| 491 | 20240104 | 104200 | 2237366005 | 2480 | 2490 | 2490 | 2480 | 5888 |
| 492 | 20240104 | 104100 | 2222763365 | 2490 | 2485 | 2490 | 2485 | 4229 |
| 493 | 20240104 | 104000 | 2212253170 | 2490 | 2490 | 2495 | 2490 | 5058 |
| 494 | 20240104 | 103900 | 2199658595 | 2490 | 2490 | 2495 | 2490 | 2909 |
| 495 | 20240104 | 103800 | 2192409700 | 2490 | 2490 | 2495 | 2490 | 1237 |
| 496 | 20240104 | 103700 | 2189329510 | 2490 | 2500 | 2500 | 2490 | 2360 |
| 497 | 20240104 | 103600 | 2183440895 | 2500 | 2495 | 2500 | 2495 | 973 |
| 498 | 20240104 | 103500 | 2181012730 | 2500 | 2500 | 2500 | 2490 | 11304 |
| 499 | 20240104 | 103400 | 2152811305 | 2500 | 2490 | 2500 | 2485 | 28187 |
| 500 | 20240104 | 103300 | 2082584260 | 2490 | 2485 | 2490 | 2485 | 2417 |
| 501 | 20240104 | 103200 | 2076575875 | 2490 | 2485 | 2490 | 2480 | 28493 |
| 502 | 20240104 | 103100 | 2005883355 | 2485 | 2490 | 2490 | 2485 | 11400 |
| 503 | 20240104 | 103000 | 1977532110 | 2490 | 2490 | 2490 | 2485 | 4733 |
| 504 | 20240104 | 102900 | 1965751940 | 2490 | 2495 | 2495 | 2490 | 1124 |
| 505 | 20240104 | 102800 | 1962952265 | 2490 | 2490 | 2495 | 2490 | 10938 |
| 506 | 20240104 | 102700 | 1935704390 | 2490 | 2490 | 2495 | 2485 | 5003 |
| 507 | 20240104 | 102600 | 1923247000 | 2495 | 2490 | 2495 | 2490 | 3721 |
| 508 | 20240104 | 102500 | 1913976100 | 2485 | 2490 | 2490 | 2485 | 4081 |
| 509 | 20240104 | 102400 | 1903814415 | 2490 | 2490 | 2490 | 2485 | 22794 |
| 510 | 20240104 | 102300 | 1847115635 | 2490 | 2490 | 2495 | 2485 | 7410 |
| 511 | 20240104 | 102200 | 1828665180 | 2490 | 2485 | 2490 | 2485 | 6196 |
| 512 | 20240104 | 102100 | 1813240560 | 2490 | 2485 | 2490 | 2485 | 11641 |
| 513 | 20240104 | 102000 | 1784255470 | 2490 | 2485 | 2490 | 2485 | 7909 |
| 514 | 20240104 | 101900 | 1764582765 | 2480 | 2485 | 2485 | 2480 | 14842 |
| 515 | 20240104 | 101800 | 1727710545 | 2485 | 2475 | 2485 | 2475 | 35143 |
| 516 | 20240104 | 101700 | 1640533080 | 2475 | 2470 | 2480 | 2470 | 3302 |
| 517 | 20240104 | 101600 | 1632360480 | 2480 | 2480 | 2485 | 2475 | 19582 |
| 518 | 20240104 | 101500 | 1583817570 | 2480 | 2475 | 2480 | 2470 | 11929 |
| 519 | 20240104 | 101400 | 1554290805 | 2475 | 2480 | 2480 | 2475 | 34526 |
| 520 | 20240104 | 101300 | 1468746080 | 2480 | 2475 | 2480 | 2475 | 5093 |
| 521 | 20240104 | 101200 | 1456136230 | 2475 | 2470 | 2480 | 2470 | 9712 |
| 522 | 20240104 | 101100 | 1432095225 | 2475 | 2470 | 2475 | 2470 | 2297 |
| 523 | 20240104 | 101000 | 1426411625 | 2470 | 2470 | 2475 | 2460 | 5322 |
| 524 | 20240104 | 100900 | 1413270095 | 2470 | 2465 | 2475 | 2465 | 21281 |
| 525 | 20240104 | 100800 | 1360809840 | 2470 | 2470 | 2470 | 2470 | 3595 |
| 526 | 20240104 | 100700 | 1351930190 | 2470 | 2470 | 2470 | 2470 | 2781 |
| 527 | 20240104 | 100600 | 1345061120 | 2470 | 2465 | 2470 | 2465 | 411 |
| 528 | 20240104 | 100500 | 1344047990 | 2470 | 2465 | 2470 | 2465 | 4465 |
| 529 | 20240104 | 100400 | 1333027990 | 2470 | 2465 | 2470 | 2460 | 25151 |
| 530 | 20240104 | 100300 | 1271006345 | 2465 | 2465 | 2470 | 2465 | 1612 |
| 531 | 20240104 | 100200 | 1267032760 | 2465 | 2460 | 2470 | 2460 | 5113 |
| 532 | 20240104 | 100100 | 1254429220 | 2465 | 2465 | 2465 | 2460 | 892 |
| 533 | 20240104 | 100000 | 1252234105 | 2465 | 2465 | 2470 | 2460 | 3401 |
| 534 | 20240104 | 095900 | 1243856100 | 2465 | 2470 | 2475 | 2460 | 19101 |
| 535 | 20240104 | 095800 | 1196725790 | 2470 | 2465 | 2470 | 2460 | 9640 |
| 536 | 20240104 | 095700 | 1172961260 | 2465 | 2460 | 2465 | 2460 | 4149 |
| 537 | 20240104 | 095600 | 1162753095 | 2455 | 2460 | 2460 | 2455 | 2824 |
| 538 | 20240104 | 095500 | 1155807700 | 2455 | 2460 | 2460 | 2455 | 172 |
| 539 | 20240104 | 095400 | 1155385435 | 2460 | 2460 | 2460 | 2460 | 2717 |
| 540 | 20240104 | 095300 | 1148701615 | 2460 | 2460 | 2460 | 2455 | 8000 |
| 541 | 20240104 | 095200 | 1129022615 | 2460 | 2455 | 2460 | 2450 | 6346 |
| 542 | 20240104 | 095100 | 1113426745 | 2450 | 2455 | 2455 | 2450 | 209 |
| 543 | 20240104 | 095000 | 1112913715 | 2460 | 2450 | 2460 | 2445 | 5855 |
| 544 | 20240104 | 094900 | 1098561625 | 2450 | 2455 | 2455 | 2445 | 2355 |
| 545 | 20240104 | 094800 | 1092792395 | 2455 | 2450 | 2455 | 2445 | 2077 |
| 546 | 20240104 | 094700 | 1087705465 | 2450 | 2455 | 2455 | 2445 | 976 |
| 547 | 20240104 | 094600 | 1085318570 | 2455 | 2450 | 2455 | 2450 | 2057 |
| 548 | 20240104 | 094500 | 1080278910 | 2455 | 2450 | 2455 | 2450 | 15280 |
| 549 | 20240104 | 094400 | 1042807710 | 2450 | 2455 | 2455 | 2450 | 3662 |
| 550 | 20240104 | 094300 | 1033817555 | 2455 | 2455 | 2455 | 2450 | 2102 |
| 551 | 20240104 | 094200 | 1028665120 | 2450 | 2455 | 2455 | 2450 | 414 |
| 552 | 20240104 | 094100 | 1027649265 | 2455 | 2455 | 2455 | 2450 | 5341 |
| 553 | 20240104 | 094000 | 1014560855 | 2455 | 2460 | 2460 | 2450 | 1105 |
| 554 | 20240104 | 093900 | 1011850930 | 2460 | 2455 | 2460 | 2450 | 3208 |
| 555 | 20240104 | 093800 | 1003967835 | 2460 | 2455 | 2460 | 2450 | 2207 |
| 556 | 20240104 | 093700 | 998551100 | 2450 | 2450 | 2450 | 2440 | 18619 |
| 557 | 20240104 | 093600 | 953083485 | 2450 | 2450 | 2450 | 2445 | 1459 |
| 558 | 20240104 | 093500 | 949514315 | 2450 | 2455 | 2460 | 2450 | 6463 |
| 559 | 20240104 | 093400 | 933665220 | 2455 | 2460 | 2460 | 2455 | 466 |
| 560 | 20240104 | 093300 | 932520135 | 2460 | 2455 | 2460 | 2450 | 6258 |
| 561 | 20240104 | 093200 | 917159335 | 2455 | 2455 | 2455 | 2450 | 1878 |
| 562 | 20240104 | 093100 | 912549845 | 2455 | 2450 | 2455 | 2445 | 7297 |
| 563 | 20240104 | 093000 | 894696180 | 2450 | 2440 | 2450 | 2440 | 4124 |
| 564 | 20240104 | 092900 | 884611260 | 2440 | 2435 | 2445 | 2435 | 5602 |
| 565 | 20240104 | 092800 | 870939655 | 2440 | 2445 | 2445 | 2435 | 1601 |
| 566 | 20240104 | 092700 | 867041180 | 2435 | 2440 | 2440 | 2430 | 10184 |
| 567 | 20240104 | 092600 | 842220475 | 2440 | 2440 | 2440 | 2430 | 2036 |
| 568 | 20240104 | 092500 | 837271055 | 2440 | 2440 | 2440 | 2435 | 763 |
| 569 | 20240104 | 092400 | 835413035 | 2440 | 2445 | 2445 | 2440 | 1362 |
| 570 | 20240104 | 092300 | 832089655 | 2440 | 2435 | 2445 | 2425 | 3054 |
| 571 | 20240104 | 092200 | 824646835 | 2430 | 2430 | 2435 | 2425 | 3320 |
| 572 | 20240104 | 092100 | 816590480 | 2435 | 2435 | 2435 | 2425 | 5401 |
| 573 | 20240104 | 092000 | 803465895 | 2440 | 2435 | 2440 | 2435 | 2325 |
| 574 | 20240104 | 091900 | 797804365 | 2435 | 2450 | 2450 | 2435 | 2095 |
| 575 | 20240104 | 091800 | 792679230 | 2450 | 2435 | 2450 | 2435 | 1612 |
| 576 | 20240104 | 091700 | 788745710 | 2440 | 2455 | 2460 | 2440 | 64527 |
| 577 | 20240104 | 091600 | 630753910 | 2455 | 2445 | 2455 | 2445 | 5567 |
| 578 | 20240104 | 091500 | 617134910 | 2440 | 2445 | 2450 | 2440 | 3375 |
| 579 | 20240104 | 091400 | 608882235 | 2445 | 2435 | 2445 | 2435 | 2537 |
| 580 | 20240104 | 091300 | 602684085 | 2435 | 2430 | 2440 | 2420 | 3305 |
| 581 | 20240104 | 091200 | 594645540 | 2430 | 2430 | 2440 | 2425 | 14031 |
| 582 | 20240104 | 091100 | 560592215 | 2440 | 2425 | 2440 | 2425 | 19425 |
| 583 | 20240104 | 091000 | 513473865 | 2440 | 2435 | 2440 | 2410 | 28239 |
| 584 | 20240104 | 090900 | 445167565 | 2435 | 2440 | 2440 | 2425 | 13985 |
| 585 | 20240104 | 090800 | 411231265 | 2440 | 2445 | 2445 | 2425 | 30384 |
| 586 | 20240104 | 090700 | 337339305 | 2440 | 2435 | 2440 | 2435 | 5534 |
| 587 | 20240104 | 090600 | 323850595 | 2435 | 2435 | 2445 | 2430 | 16822 |
| 588 | 20240104 | 090500 | 282921870 | 2435 | 2435 | 2445 | 2435 | 8143 |
| 589 | 20240104 | 090400 | 263090460 | 2435 | 2450 | 2460 | 2435 | 16625 |
| 590 | 20240104 | 090300 | 222552975 | 2440 | 2445 | 2450 | 2440 | 6700 |
| 591 | 20240104 | 090200 | 206167445 | 2445 | 2435 | 2455 | 2435 | 14203 |
| 592 | 20240104 | 090100 | 171521145 | 2435 | 2445 | 2445 | 2430 | 24920 |
| 593 | 20240104 | 090000 | 110768220 | 2440 | 2460 | 2465 | 2440 | 44360 |