30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 190300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 3 | 20240108 | 190200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 4 | 20240108 | 190100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 5 | 20240108 | 190000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 6 | 20240108 | 185900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 7 | 20240108 | 185800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 8 | 20240108 | 185700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 9 | 20240108 | 185600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 10 | 20240108 | 185500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 11 | 20240108 | 185400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 12 | 20240108 | 185300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 13 | 20240108 | 185200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 14 | 20240108 | 185100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 15 | 20240108 | 185000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 16 | 20240108 | 184900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 17 | 20240108 | 184800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 18 | 20240108 | 184700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 19 | 20240108 | 184600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 20 | 20240108 | 184500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 21 | 20240108 | 184400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 22 | 20240108 | 184300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 23 | 20240108 | 184200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 24 | 20240108 | 184100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 25 | 20240108 | 184000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 26 | 20240108 | 183900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 27 | 20240108 | 183800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 28 | 20240108 | 183700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 29 | 20240108 | 183600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 30 | 20240108 | 183500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 31 | 20240108 | 183400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 32 | 20240108 | 183300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 33 | 20240108 | 183200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 34 | 20240108 | 183100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 35 | 20240108 | 183000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 36 | 20240108 | 182900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 37 | 20240108 | 182800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 38 | 20240108 | 182700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 39 | 20240108 | 182600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 40 | 20240108 | 182500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 41 | 20240108 | 182400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 42 | 20240108 | 182300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 43 | 20240108 | 182200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 44 | 20240108 | 182100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 45 | 20240108 | 182000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 46 | 20240108 | 181900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 47 | 20240108 | 181800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 48 | 20240108 | 181700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 49 | 20240108 | 181600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 50 | 20240108 | 181500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 51 | 20240108 | 181400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 52 | 20240108 | 181300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 53 | 20240108 | 181200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 54 | 20240108 | 181100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 55 | 20240108 | 181000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 56 | 20240108 | 180900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 57 | 20240108 | 180800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 58 | 20240108 | 180700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 59 | 20240108 | 180600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 60 | 20240108 | 180500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 61 | 20240108 | 180400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 62 | 20240108 | 180300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 63 | 20240108 | 180200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 64 | 20240108 | 180100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 65 | 20240108 | 180000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 66 | 20240108 | 175900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 67 | 20240108 | 175800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 68 | 20240108 | 175700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 69 | 20240108 | 175600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 70 | 20240108 | 175500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 71 | 20240108 | 175400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 72 | 20240108 | 175300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 73 | 20240108 | 175200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 74 | 20240108 | 175100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 75 | 20240108 | 175000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 76 | 20240108 | 174900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 77 | 20240108 | 174800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 78 | 20240108 | 174700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 79 | 20240108 | 174600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 80 | 20240108 | 174500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 81 | 20240108 | 174400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 82 | 20240108 | 174300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 83 | 20240108 | 174200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 84 | 20240108 | 174100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 85 | 20240108 | 174000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 86 | 20240108 | 173900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 87 | 20240108 | 173800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 88 | 20240108 | 173700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 89 | 20240108 | 173600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 90 | 20240108 | 173500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 91 | 20240108 | 173400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 92 | 20240108 | 173300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 93 | 20240108 | 173200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 94 | 20240108 | 173100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 95 | 20240108 | 173000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 96 | 20240108 | 172900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 97 | 20240108 | 172800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 98 | 20240108 | 172700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 99 | 20240108 | 172600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 100 | 20240108 | 172500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 101 | 20240108 | 172400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 102 | 20240108 | 172300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 103 | 20240108 | 172200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 104 | 20240108 | 172100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 105 | 20240108 | 172000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 106 | 20240108 | 171900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 107 | 20240108 | 171800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 108 | 20240108 | 171700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 109 | 20240108 | 171600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 110 | 20240108 | 171500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 111 | 20240108 | 171400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 112 | 20240108 | 171300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 113 | 20240108 | 171200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 114 | 20240108 | 171100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 115 | 20240108 | 171000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 116 | 20240108 | 170900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 117 | 20240108 | 170800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 118 | 20240108 | 170700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 119 | 20240108 | 170600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 120 | 20240108 | 170500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 121 | 20240108 | 170400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 122 | 20240108 | 170300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 123 | 20240108 | 170200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 124 | 20240108 | 170100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 125 | 20240108 | 170000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 126 | 20240108 | 165900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 127 | 20240108 | 165800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 128 | 20240108 | 165700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 129 | 20240108 | 165600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 130 | 20240108 | 165500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 131 | 20240108 | 165400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 132 | 20240108 | 165300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 133 | 20240108 | 165200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 134 | 20240108 | 165100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 135 | 20240108 | 165000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 136 | 20240108 | 164900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 137 | 20240108 | 164800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 138 | 20240108 | 164700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 139 | 20240108 | 164600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 140 | 20240108 | 164500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 141 | 20240108 | 164400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 142 | 20240108 | 164300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 143 | 20240108 | 164200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 144 | 20240108 | 164100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 145 | 20240108 | 164000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 146 | 20240108 | 163900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 147 | 20240108 | 163800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 148 | 20240108 | 163700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 149 | 20240108 | 163600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 150 | 20240108 | 163500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 151 | 20240108 | 163400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 152 | 20240108 | 163300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 153 | 20240108 | 163200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 154 | 20240108 | 163100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 155 | 20240108 | 163000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 156 | 20240108 | 162900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 157 | 20240108 | 162800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 158 | 20240108 | 162700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 159 | 20240108 | 162600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 160 | 20240108 | 162500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 161 | 20240108 | 162400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 162 | 20240108 | 162300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 163 | 20240108 | 162200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 164 | 20240108 | 162100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 165 | 20240108 | 162000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 166 | 20240108 | 161900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 167 | 20240108 | 161800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 168 | 20240108 | 161700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 169 | 20240108 | 161600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 170 | 20240108 | 161500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 171 | 20240108 | 161400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 172 | 20240108 | 161300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 173 | 20240108 | 161200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 174 | 20240108 | 161100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 175 | 20240108 | 161000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 176 | 20240108 | 160900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 177 | 20240108 | 160800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 178 | 20240108 | 160700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 179 | 20240108 | 160600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 180 | 20240108 | 160500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 181 | 20240108 | 160400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 182 | 20240108 | 160300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 183 | 20240108 | 160200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 184 | 20240108 | 160100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 185 | 20240108 | 160000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 186 | 20240108 | 155900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 187 | 20240108 | 155800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 188 | 20240108 | 155700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 189 | 20240108 | 155600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 190 | 20240108 | 155500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 191 | 20240108 | 155400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 192 | 20240108 | 155300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 193 | 20240108 | 155200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 194 | 20240108 | 155100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 195 | 20240108 | 155000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 196 | 20240108 | 154900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 197 | 20240108 | 154800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 198 | 20240108 | 154700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 199 | 20240108 | 154600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 200 | 20240108 | 154500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 201 | 20240108 | 154400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 202 | 20240108 | 154300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 203 | 20240108 | 154200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 204 | 20240108 | 154100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 205 | 20240108 | 154000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 206 | 20240108 | 153900 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 207 | 20240108 | 153800 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 208 | 20240108 | 153700 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 209 | 20240108 | 153600 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 210 | 20240108 | 153500 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 211 | 20240108 | 153400 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 212 | 20240108 | 153300 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 213 | 20240108 | 153200 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 214 | 20240108 | 153100 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 0 |
| 215 | 20240108 | 153000 | 7201545000 | 4980 | 4980 | 4980 | 4980 | 17753 |
| 216 | 20240108 | 152900 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 217 | 20240108 | 152800 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 218 | 20240108 | 152700 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 219 | 20240108 | 152600 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 220 | 20240108 | 152500 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 221 | 20240108 | 152400 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 222 | 20240108 | 152300 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 223 | 20240108 | 152200 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 224 | 20240108 | 152100 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 225 | 20240108 | 152000 | 7113135060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 226 | 20240108 | 151900 | 7113135060 | 4980 | 4985 | 4985 | 4980 | 10890 |
| 227 | 20240108 | 151800 | 7058895270 | 4985 | 4985 | 4985 | 4980 | 5873 |
| 228 | 20240108 | 151700 | 7029621425 | 4985 | 4985 | 4985 | 4980 | 965 |
| 229 | 20240108 | 151600 | 7024813700 | 4985 | 4985 | 4985 | 4980 | 1260 |
| 230 | 20240108 | 151500 | 7018536980 | 4985 | 4985 | 4985 | 4980 | 917 |
| 231 | 20240108 | 151400 | 7013969170 | 4985 | 4985 | 4985 | 4980 | 226 |
| 232 | 20240108 | 151300 | 7012842810 | 4985 | 4985 | 4985 | 4980 | 4562 |
| 233 | 20240108 | 151200 | 6990105225 | 4985 | 4985 | 4985 | 4980 | 3684 |
| 234 | 20240108 | 151100 | 6971757870 | 4985 | 4985 | 4985 | 4985 | 358 |
| 235 | 20240108 | 151000 | 6969973240 | 4985 | 4985 | 4985 | 4980 | 8966 |
| 236 | 20240108 | 150900 | 6925320280 | 4985 | 4980 | 4985 | 4980 | 2244 |
| 237 | 20240108 | 150800 | 6914143800 | 4985 | 4985 | 4985 | 4980 | 1861 |
| 238 | 20240108 | 150700 | 6904874190 | 4985 | 4985 | 4985 | 4980 | 6118 |
| 239 | 20240108 | 150600 | 6874403030 | 4980 | 4985 | 4985 | 4980 | 2300 |
| 240 | 20240108 | 150500 | 6862941580 | 4985 | 4980 | 4985 | 4975 | 3063 |
| 241 | 20240108 | 150400 | 6847692840 | 4975 | 4980 | 4980 | 4975 | 461 |
| 242 | 20240108 | 150300 | 6845398145 | 4980 | 4985 | 4985 | 4975 | 2094 |
| 243 | 20240108 | 150200 | 6834969975 | 4985 | 4980 | 4985 | 4980 | 5805 |
| 244 | 20240108 | 150100 | 6806054555 | 4985 | 4985 | 4985 | 4980 | 3961 |
| 245 | 20240108 | 150000 | 6786323970 | 4980 | 4990 | 4990 | 4980 | 2640 |
| 246 | 20240108 | 145900 | 6773168530 | 4985 | 4985 | 4985 | 4985 | 1979 |
| 247 | 20240108 | 145800 | 6763303215 | 4985 | 4985 | 4985 | 4985 | 498 |
| 248 | 20240108 | 145700 | 6760820685 | 4985 | 4980 | 4985 | 4980 | 3691 |
| 249 | 20240108 | 145600 | 6742424750 | 4980 | 4980 | 4980 | 4980 | 1709 |
| 250 | 20240108 | 145500 | 6733913930 | 4980 | 4980 | 4985 | 4980 | 2386 |
| 251 | 20240108 | 145400 | 6722031625 | 4980 | 4985 | 4985 | 4980 | 1807 |
| 252 | 20240108 | 145300 | 6713029730 | 4985 | 4980 | 4985 | 4980 | 2189 |
| 253 | 20240108 | 145200 | 6702128425 | 4980 | 4980 | 4985 | 4980 | 8629 |
| 254 | 20240108 | 145100 | 6659155910 | 4980 | 4980 | 4980 | 4980 | 572 |
| 255 | 20240108 | 145000 | 6656307350 | 4975 | 4975 | 4975 | 4975 | 1341 |
| 256 | 20240108 | 144900 | 6649635875 | 4975 | 4975 | 4975 | 4975 | 160 |
| 257 | 20240108 | 144800 | 6648839875 | 4975 | 4975 | 4975 | 4975 | 5695 |
| 258 | 20240108 | 144700 | 6620507250 | 4970 | 4975 | 4975 | 4970 | 1041 |
| 259 | 20240108 | 144600 | 6615332930 | 4975 | 4980 | 4980 | 4970 | 3947 |
| 260 | 20240108 | 144500 | 6595696605 | 4980 | 4980 | 4980 | 4980 | 505 |
| 261 | 20240108 | 144400 | 6593181705 | 4980 | 4980 | 4980 | 4975 | 33 |
| 262 | 20240108 | 144300 | 6593017415 | 4980 | 4980 | 4980 | 4975 | 1002 |
| 263 | 20240108 | 144200 | 6588027460 | 4980 | 4975 | 4980 | 4975 | 34 |
| 264 | 20240108 | 144100 | 6587858190 | 4970 | 4970 | 4970 | 4970 | 130 |
| 265 | 20240108 | 144000 | 6587212090 | 4980 | 4970 | 4980 | 4970 | 1214 |
| 266 | 20240108 | 143900 | 6581166380 | 4980 | 4970 | 4985 | 4970 | 4580 |
| 267 | 20240108 | 143800 | 6558364780 | 4970 | 4970 | 4970 | 4970 | 1314 |
| 268 | 20240108 | 143700 | 6551834200 | 4970 | 4970 | 4975 | 4970 | 1609 |
| 269 | 20240108 | 143600 | 6543837460 | 4970 | 4975 | 4975 | 4970 | 5000 |
| 270 | 20240108 | 143500 | 6518986010 | 4975 | 4975 | 4980 | 4975 | 2159 |
| 271 | 20240108 | 143400 | 6508242695 | 4980 | 4980 | 4980 | 4975 | 5323 |
| 272 | 20240108 | 143300 | 6481757545 | 4980 | 4980 | 4980 | 4975 | 1508 |
| 273 | 20240108 | 143200 | 6474250085 | 4980 | 4980 | 4980 | 4980 | 357 |
| 274 | 20240108 | 143100 | 6472472225 | 4975 | 4980 | 4980 | 4975 | 5924 |
| 275 | 20240108 | 143000 | 6442993205 | 4980 | 4980 | 4980 | 4980 | 1950 |
| 276 | 20240108 | 142900 | 6433282205 | 4980 | 4970 | 4980 | 4970 | 885 |
| 277 | 20240108 | 142800 | 6428877470 | 4970 | 4975 | 4975 | 4970 | 6620 |
| 278 | 20240108 | 142700 | 6395952670 | 4980 | 4980 | 4980 | 4975 | 2384 |
| 279 | 20240108 | 142600 | 6384080500 | 4980 | 4985 | 4985 | 4980 | 4183 |
| 280 | 20240108 | 142500 | 6363248345 | 4980 | 4980 | 4980 | 4980 | 29 |
| 281 | 20240108 | 142400 | 6363103925 | 4985 | 4985 | 4985 | 4980 | 2387 |
| 282 | 20240108 | 142300 | 6351208155 | 4985 | 4985 | 4985 | 4985 | 3290 |
| 283 | 20240108 | 142200 | 6334807505 | 4985 | 4995 | 4995 | 4985 | 3026 |
| 284 | 20240108 | 142100 | 6319707475 | 4995 | 4990 | 4995 | 4990 | 1795 |
| 285 | 20240108 | 142000 | 6310745420 | 4990 | 4995 | 4995 | 4985 | 1724 |
| 286 | 20240108 | 141900 | 6302140975 | 4995 | 4990 | 4995 | 4990 | 5215 |
| 287 | 20240108 | 141800 | 6276117910 | 4990 | 4995 | 4995 | 4990 | 3837 |
| 288 | 20240108 | 141700 | 6256968435 | 4995 | 4985 | 4995 | 4985 | 5058 |
| 289 | 20240108 | 141600 | 6231729915 | 4985 | 4980 | 4985 | 4975 | 3181 |
| 290 | 20240108 | 141500 | 6215879760 | 4980 | 4985 | 4985 | 4980 | 10200 |
| 291 | 20240108 | 141400 | 6165062250 | 4985 | 4980 | 4985 | 4980 | 2144 |
| 292 | 20240108 | 141300 | 6154385105 | 4980 | 4975 | 4980 | 4975 | 3631 |
| 293 | 20240108 | 141200 | 6136304425 | 4980 | 4980 | 4980 | 4975 | 25 |
| 294 | 20240108 | 141100 | 6136179930 | 4975 | 4970 | 4975 | 4970 | 296 |
| 295 | 20240108 | 141000 | 6134707530 | 4970 | 4975 | 4975 | 4970 | 2492 |
| 296 | 20240108 | 140900 | 6122320790 | 4970 | 4970 | 4970 | 4970 | 2391 |
| 297 | 20240108 | 140800 | 6110437520 | 4965 | 4960 | 4965 | 4960 | 563 |
| 298 | 20240108 | 140700 | 6107644790 | 4960 | 4970 | 4970 | 4955 | 2596 |
| 299 | 20240108 | 140600 | 6094767640 | 4970 | 4960 | 4970 | 4960 | 1973 |
| 300 | 20240108 | 140500 | 6084981015 | 4965 | 4965 | 4965 | 4960 | 1771 |
| 301 | 20240108 | 140400 | 6076191795 | 4970 | 4965 | 4970 | 4960 | 2523 |
| 302 | 20240108 | 140300 | 6063673490 | 4970 | 4970 | 4970 | 4965 | 1389 |
| 303 | 20240108 | 140200 | 6056770260 | 4970 | 4970 | 4970 | 4960 | 360 |
| 304 | 20240108 | 140100 | 6054981070 | 4970 | 4970 | 4970 | 4970 | 23 |
| 305 | 20240108 | 140000 | 6054866760 | 4970 | 4970 | 4970 | 4955 | 1033 |
| 306 | 20240108 | 135900 | 6049742700 | 4970 | 4965 | 4970 | 4960 | 513 |
| 307 | 20240108 | 135800 | 6047197315 | 4970 | 4965 | 4970 | 4960 | 1629 |
| 308 | 20240108 | 135700 | 6039117365 | 4965 | 4965 | 4970 | 4960 | 2072 |
| 309 | 20240108 | 135600 | 6028831260 | 4965 | 4965 | 4965 | 4955 | 2268 |
| 310 | 20240108 | 135500 | 6017588130 | 4965 | 4960 | 4965 | 4960 | 2550 |
| 311 | 20240108 | 135400 | 6004935925 | 4960 | 4960 | 4960 | 4955 | 177 |
| 312 | 20240108 | 135300 | 6004058385 | 4960 | 4960 | 4960 | 4960 | 3400 |
| 313 | 20240108 | 135200 | 5987194385 | 4960 | 4960 | 4960 | 4955 | 2443 |
| 314 | 20240108 | 135100 | 5975087535 | 4960 | 4965 | 4965 | 4960 | 863 |
| 315 | 20240108 | 135000 | 5970807000 | 4965 | 4960 | 4965 | 4960 | 2042 |
| 316 | 20240108 | 134900 | 5960678675 | 4960 | 4960 | 4960 | 4960 | 252 |
| 317 | 20240108 | 134800 | 5959428755 | 4955 | 4955 | 4955 | 4955 | 3034 |
| 318 | 20240108 | 134700 | 5944395285 | 4955 | 4955 | 4955 | 4955 | 3388 |
| 319 | 20240108 | 134600 | 5927607745 | 4960 | 4950 | 4960 | 4950 | 1617 |
| 320 | 20240108 | 134500 | 5919602575 | 4950 | 4960 | 4960 | 4950 | 18391 |
| 321 | 20240108 | 134400 | 5828559530 | 4955 | 4955 | 4960 | 4950 | 6211 |
| 322 | 20240108 | 134300 | 5797786520 | 4955 | 4965 | 4965 | 4950 | 7574 |
| 323 | 20240108 | 134200 | 5760265770 | 4965 | 4960 | 4965 | 4960 | 331 |
| 324 | 20240108 | 134100 | 5758624005 | 4965 | 4955 | 4965 | 4950 | 11126 |
| 325 | 20240108 | 134000 | 5703507325 | 4955 | 4950 | 4955 | 4950 | 1767 |
| 326 | 20240108 | 133900 | 5694759220 | 4950 | 4955 | 4955 | 4950 | 13158 |
| 327 | 20240108 | 133800 | 5629617825 | 4955 | 4955 | 4965 | 4950 | 21342 |
| 328 | 20240108 | 133700 | 5523873590 | 4955 | 4955 | 4960 | 4955 | 1417 |
| 329 | 20240108 | 133600 | 5516852095 | 4960 | 4970 | 4970 | 4960 | 3453 |
| 330 | 20240108 | 133500 | 5499725155 | 4970 | 4955 | 4970 | 4955 | 9793 |
| 331 | 20240108 | 133400 | 5451198655 | 4955 | 4960 | 4960 | 4955 | 1704 |
| 332 | 20240108 | 133300 | 5442747855 | 4960 | 4960 | 4960 | 4960 | 8035 |
| 333 | 20240108 | 133200 | 5402894255 | 4960 | 4960 | 4960 | 4955 | 1738 |
| 334 | 20240108 | 133100 | 5394275915 | 4960 | 4965 | 4970 | 4960 | 4346 |
| 335 | 20240108 | 133000 | 5372715170 | 4970 | 4970 | 4970 | 4965 | 207 |
| 336 | 20240108 | 132900 | 5371687155 | 4975 | 4965 | 4975 | 4960 | 1111 |
| 337 | 20240108 | 132800 | 5366173075 | 4965 | 4970 | 4970 | 4965 | 834 |
| 338 | 20240108 | 132700 | 5362028650 | 4970 | 4970 | 4975 | 4960 | 7554 |
| 339 | 20240108 | 132600 | 5324487240 | 4970 | 4955 | 4970 | 4955 | 8550 |
| 340 | 20240108 | 132500 | 5282105750 | 4955 | 4965 | 4965 | 4955 | 2038 |
| 341 | 20240108 | 132400 | 5272007440 | 4965 | 4965 | 4965 | 4955 | 8507 |
| 342 | 20240108 | 132300 | 5229836010 | 4960 | 4960 | 4960 | 4960 | 2137 |
| 343 | 20240108 | 132200 | 5219236490 | 4960 | 4960 | 4960 | 4960 | 3546 |
| 344 | 20240108 | 132100 | 5201648330 | 4960 | 4970 | 4970 | 4960 | 11295 |
| 345 | 20240108 | 132000 | 5145608760 | 4965 | 4970 | 4970 | 4965 | 372 |
| 346 | 20240108 | 131900 | 5143761280 | 4970 | 4965 | 4970 | 4965 | 215 |
| 347 | 20240108 | 131800 | 5142693255 | 4965 | 4965 | 4970 | 4965 | 5087 |
| 348 | 20240108 | 131700 | 5117436295 | 4965 | 4970 | 4970 | 4965 | 2591 |
| 349 | 20240108 | 131600 | 5104571480 | 4965 | 4965 | 4970 | 4965 | 5419 |
| 350 | 20240108 | 131500 | 5077660635 | 4965 | 4970 | 4970 | 4965 | 1068 |
| 351 | 20240108 | 131400 | 5072353675 | 4970 | 4970 | 4970 | 4965 | 667 |
| 352 | 20240108 | 131300 | 5069039685 | 4965 | 4970 | 4975 | 4965 | 1048 |
| 353 | 20240108 | 131200 | 5063833040 | 4970 | 4975 | 4975 | 4970 | 14662 |
| 354 | 20240108 | 131100 | 4990961715 | 4975 | 4975 | 4975 | 4970 | 675 |
| 355 | 20240108 | 131000 | 4987603840 | 4975 | 4975 | 4975 | 4975 | 74 |
| 356 | 20240108 | 130900 | 4987235690 | 4970 | 4975 | 4975 | 4970 | 1062 |
| 357 | 20240108 | 130800 | 4981956520 | 4975 | 4980 | 4980 | 4970 | 7124 |
| 358 | 20240108 | 130700 | 4946516555 | 4975 | 4980 | 4980 | 4975 | 94 |
| 359 | 20240108 | 130600 | 4946048830 | 4975 | 4980 | 4980 | 4975 | 1665 |
| 360 | 20240108 | 130500 | 4937761155 | 4975 | 4975 | 4980 | 4975 | 1043 |
| 361 | 20240108 | 130400 | 4932572205 | 4975 | 4975 | 4980 | 4975 | 2591 |
| 362 | 20240108 | 130300 | 4919676980 | 4975 | 4980 | 4980 | 4975 | 281 |
| 363 | 20240108 | 130200 | 4918278490 | 4980 | 4975 | 4980 | 4975 | 217 |
| 364 | 20240108 | 130100 | 4917197840 | 4980 | 4980 | 4980 | 4980 | 445 |
| 365 | 20240108 | 130000 | 4914981740 | 4980 | 4980 | 4980 | 4980 | 740 |
| 366 | 20240108 | 125900 | 4911296540 | 4980 | 4980 | 4980 | 4975 | 3909 |
| 367 | 20240108 | 125800 | 4891847940 | 4980 | 4980 | 4980 | 4980 | 51 |
| 368 | 20240108 | 125700 | 4891593960 | 4980 | 4980 | 4980 | 4980 | 1120 |
| 369 | 20240108 | 125600 | 4886016360 | 4985 | 4980 | 4985 | 4975 | 2251 |
| 370 | 20240108 | 125500 | 4874808955 | 4980 | 4980 | 4985 | 4980 | 267 |
| 371 | 20240108 | 125400 | 4873478290 | 4980 | 4975 | 4980 | 4975 | 4610 |
| 372 | 20240108 | 125300 | 4850541570 | 4975 | 4975 | 4975 | 4975 | 1410 |
| 373 | 20240108 | 125200 | 4843526820 | 4975 | 4980 | 4980 | 4970 | 4728 |
| 374 | 20240108 | 125100 | 4820005190 | 4975 | 4980 | 4980 | 4975 | 1509 |
| 375 | 20240108 | 125000 | 4812496915 | 4980 | 4980 | 4985 | 4980 | 1655 |
| 376 | 20240108 | 124900 | 4804254780 | 4985 | 4990 | 4990 | 4985 | 3159 |
| 377 | 20240108 | 124800 | 4788501115 | 4990 | 4985 | 4990 | 4985 | 1718 |
| 378 | 20240108 | 124700 | 4779936845 | 4985 | 4985 | 4985 | 4980 | 361 |
| 379 | 20240108 | 124600 | 4778137265 | 4985 | 4985 | 4985 | 4985 | 1585 |
| 380 | 20240108 | 124500 | 4770236040 | 4980 | 4975 | 4980 | 4975 | 3766 |
| 381 | 20240108 | 124400 | 4751482105 | 4980 | 4975 | 4980 | 4975 | 443 |
| 382 | 20240108 | 124300 | 4749276085 | 4980 | 4975 | 4980 | 4975 | 349 |
| 383 | 20240108 | 124200 | 4747538335 | 4980 | 4975 | 4980 | 4975 | 304 |
| 384 | 20240108 | 124100 | 4746024860 | 4975 | 4975 | 4975 | 4970 | 2315 |
| 385 | 20240108 | 124000 | 4734509235 | 4975 | 4975 | 4975 | 4970 | 1988 |
| 386 | 20240108 | 123900 | 4724623085 | 4970 | 4975 | 4975 | 4970 | 2549 |
| 387 | 20240108 | 123800 | 4711954050 | 4975 | 4975 | 4975 | 4970 | 3530 |
| 388 | 20240108 | 123700 | 4694395770 | 4975 | 4980 | 4980 | 4975 | 951 |
| 389 | 20240108 | 123600 | 4689661940 | 4980 | 4980 | 4980 | 4975 | 845 |
| 390 | 20240108 | 123500 | 4685453920 | 4980 | 4975 | 4980 | 4975 | 1962 |
| 391 | 20240108 | 123400 | 4675683225 | 4975 | 4975 | 4975 | 4975 | 20 |
| 392 | 20240108 | 123300 | 4675583725 | 4975 | 4980 | 4980 | 4975 | 314 |
| 393 | 20240108 | 123200 | 4674021065 | 4975 | 4975 | 4975 | 4975 | 820 |
| 394 | 20240108 | 123100 | 4669941565 | 4975 | 4975 | 4975 | 4975 | 245 |
| 395 | 20240108 | 123000 | 4668722690 | 4975 | 4980 | 4980 | 4975 | 222 |
| 396 | 20240108 | 122900 | 4667617670 | 4975 | 4975 | 4975 | 4975 | 4092 |
| 397 | 20240108 | 122800 | 4647259970 | 4975 | 4970 | 4980 | 4970 | 534 |
| 398 | 20240108 | 122700 | 4644605910 | 4970 | 4970 | 4970 | 4970 | 1564 |
| 399 | 20240108 | 122600 | 4636832830 | 4970 | 4975 | 4975 | 4970 | 5350 |
| 400 | 20240108 | 122500 | 4610242120 | 4975 | 4990 | 4990 | 4975 | 813 |
| 401 | 20240108 | 122400 | 4606195900 | 4990 | 4975 | 4990 | 4975 | 1142 |
| 402 | 20240108 | 122300 | 4600497440 | 4975 | 4975 | 4990 | 4975 | 2309 |
| 403 | 20240108 | 122200 | 4588990100 | 4975 | 4975 | 4975 | 4970 | 3311 |
| 404 | 20240108 | 122100 | 4572517950 | 4975 | 4975 | 4975 | 4975 | 160 |
| 405 | 20240108 | 122000 | 4571721950 | 4975 | 4975 | 4975 | 4970 | 495 |
| 406 | 20240108 | 121900 | 4569261535 | 4970 | 4970 | 4970 | 4970 | 2330 |
| 407 | 20240108 | 121800 | 4557681435 | 4965 | 4965 | 4970 | 4965 | 3619 |
| 408 | 20240108 | 121700 | 4539708100 | 4965 | 4970 | 4970 | 4965 | 5586 |
| 409 | 20240108 | 121600 | 4511972725 | 4970 | 4970 | 4970 | 4970 | 142 |
| 410 | 20240108 | 121500 | 4511266985 | 4965 | 4970 | 4970 | 4965 | 6771 |
| 411 | 20240108 | 121400 | 4477646180 | 4970 | 4970 | 4970 | 4965 | 1377 |
| 412 | 20240108 | 121300 | 4470802505 | 4970 | 4970 | 4970 | 4970 | 73 |
| 413 | 20240108 | 121200 | 4470439695 | 4975 | 4975 | 4975 | 4975 | 444 |
| 414 | 20240108 | 121100 | 4468230795 | 4970 | 4975 | 4975 | 4970 | 2597 |
| 415 | 20240108 | 121000 | 4455317795 | 4975 | 4975 | 4975 | 4975 | 1085 |
| 416 | 20240108 | 120900 | 4449919920 | 4975 | 4970 | 4975 | 4970 | 2448 |
| 417 | 20240108 | 120800 | 4437751845 | 4970 | 4975 | 4975 | 4970 | 9300 |
| 418 | 20240108 | 120700 | 4391521675 | 4975 | 4975 | 4975 | 4975 | 919 |
| 419 | 20240108 | 120600 | 4386949650 | 4975 | 4975 | 4975 | 4975 | 1752 |
| 420 | 20240108 | 120500 | 4378233450 | 4975 | 4980 | 4980 | 4975 | 310 |
| 421 | 20240108 | 120400 | 4376689925 | 4975 | 4980 | 4980 | 4975 | 27 |
| 422 | 20240108 | 120300 | 4376555470 | 4975 | 4980 | 4980 | 4975 | 752 |
| 423 | 20240108 | 120200 | 4372813700 | 4970 | 4985 | 4985 | 4970 | 3402 |
| 424 | 20240108 | 120100 | 4355885160 | 4985 | 4985 | 4985 | 4985 | 946 |
| 425 | 20240108 | 120000 | 4351169350 | 4980 | 4980 | 4980 | 4975 | 327 |
| 426 | 20240108 | 115900 | 4349541670 | 4975 | 4975 | 4980 | 4975 | 2986 |
| 427 | 20240108 | 115800 | 4334679415 | 4975 | 4980 | 4980 | 4975 | 662 |
| 428 | 20240108 | 115700 | 4331385655 | 4980 | 4975 | 4980 | 4975 | 1508 |
| 429 | 20240108 | 115600 | 4323883350 | 4970 | 4975 | 4975 | 4970 | 890 |
| 430 | 20240108 | 115500 | 4319459595 | 4970 | 4970 | 4970 | 4970 | 1259 |
| 431 | 20240108 | 115400 | 4313202365 | 4970 | 4970 | 4975 | 4970 | 432 |
| 432 | 20240108 | 115300 | 4311055310 | 4970 | 4975 | 4975 | 4970 | 34 |
| 433 | 20240108 | 115200 | 4310886315 | 4970 | 4970 | 4975 | 4970 | 313 |
| 434 | 20240108 | 115100 | 4309329190 | 4970 | 4975 | 4975 | 4965 | 9624 |
| 435 | 20240108 | 115000 | 4261497300 | 4975 | 4975 | 4975 | 4970 | 1362 |
| 436 | 20240108 | 114900 | 4254721800 | 4975 | 4975 | 4975 | 4970 | 10210 |
| 437 | 20240108 | 114800 | 4203933085 | 4975 | 4975 | 4975 | 4975 | 1670 |
| 438 | 20240108 | 114700 | 4195624835 | 4975 | 4975 | 4975 | 4970 | 1569 |
| 439 | 20240108 | 114600 | 4187822365 | 4975 | 4975 | 4975 | 4970 | 11279 |
| 440 | 20240108 | 114500 | 4131715515 | 4975 | 4980 | 4980 | 4975 | 1807 |
| 441 | 20240108 | 114400 | 4122716915 | 4980 | 4980 | 4985 | 4980 | 42 |
| 442 | 20240108 | 114300 | 4122507650 | 4980 | 4980 | 4985 | 4980 | 1426 |
| 443 | 20240108 | 114200 | 4115406065 | 4980 | 4980 | 4985 | 4980 | 3996 |
| 444 | 20240108 | 114100 | 4095505260 | 4985 | 4985 | 4985 | 4980 | 470 |
| 445 | 20240108 | 114000 | 4093162370 | 4985 | 4980 | 4985 | 4980 | 2143 |
| 446 | 20240108 | 113900 | 4082487965 | 4980 | 4980 | 4985 | 4980 | 1153 |
| 447 | 20240108 | 113800 | 4076745235 | 4980 | 4980 | 4980 | 4980 | 2121 |
| 448 | 20240108 | 113700 | 4066182655 | 4980 | 4980 | 4980 | 4980 | 798 |
| 449 | 20240108 | 113600 | 4062208615 | 4980 | 4985 | 4985 | 4980 | 593 |
| 450 | 20240108 | 113500 | 4059253470 | 4985 | 4985 | 4985 | 4985 | 401 |
| 451 | 20240108 | 113400 | 4057254485 | 4985 | 4985 | 4985 | 4980 | 1982 |
| 452 | 20240108 | 113300 | 4047379965 | 4985 | 4980 | 4985 | 4980 | 1213 |
| 453 | 20240108 | 113200 | 4041333200 | 4985 | 4980 | 4985 | 4980 | 663 |
| 454 | 20240108 | 113100 | 4038031080 | 4980 | 4980 | 4980 | 4980 | 2912 |
| 455 | 20240108 | 113000 | 4023529320 | 4985 | 4985 | 4985 | 4980 | 4201 |
| 456 | 20240108 | 112900 | 4002587340 | 4990 | 4980 | 4990 | 4980 | 3300 |
| 457 | 20240108 | 112800 | 3986135355 | 4980 | 4980 | 4980 | 4980 | 4815 |
| 458 | 20240108 | 112700 | 3962156655 | 4980 | 4980 | 4980 | 4975 | 1260 |
| 459 | 20240108 | 112600 | 3955886645 | 4980 | 4985 | 4985 | 4980 | 3068 |
| 460 | 20240108 | 112500 | 3940608000 | 4985 | 4985 | 4985 | 4985 | 86 |
| 461 | 20240108 | 112400 | 3940179290 | 4985 | 4980 | 4990 | 4980 | 6866 |
| 462 | 20240108 | 112300 | 3905963825 | 4980 | 4985 | 4985 | 4980 | 441 |
| 463 | 20240108 | 112200 | 3903766445 | 4985 | 4985 | 4985 | 4980 | 284 |
| 464 | 20240108 | 112100 | 3902351705 | 4980 | 4985 | 4985 | 4980 | 3190 |
| 465 | 20240108 | 112000 | 3886457905 | 4985 | 4980 | 4985 | 4980 | 1127 |
| 466 | 20240108 | 111900 | 3880840425 | 4985 | 4985 | 4985 | 4985 | 353 |
| 467 | 20240108 | 111800 | 3879080720 | 4985 | 4980 | 4985 | 4980 | 376 |
| 468 | 20240108 | 111700 | 3877206365 | 4985 | 4980 | 4985 | 4975 | 1801 |
| 469 | 20240108 | 111600 | 3868242195 | 4985 | 4990 | 4990 | 4975 | 5334 |
| 470 | 20240108 | 111500 | 3841669185 | 4990 | 4990 | 4990 | 4990 | 394 |
| 471 | 20240108 | 111400 | 3839703125 | 4990 | 4990 | 4995 | 4990 | 125 |
| 472 | 20240108 | 111300 | 3839079345 | 4990 | 4985 | 4995 | 4980 | 221 |
| 473 | 20240108 | 111200 | 3837977665 | 4975 | 4980 | 5000 | 4975 | 13169 |
| 474 | 20240108 | 111100 | 3772352080 | 4980 | 4985 | 4990 | 4975 | 10410 |
| 475 | 20240108 | 111000 | 3720494030 | 4990 | 4990 | 4990 | 4990 | 662 |
| 476 | 20240108 | 110900 | 3717190650 | 4990 | 4990 | 4990 | 4985 | 1730 |
| 477 | 20240108 | 110800 | 3708557980 | 4990 | 4995 | 4995 | 4990 | 1247 |
| 478 | 20240108 | 110700 | 3702333995 | 4990 | 4995 | 4995 | 4990 | 246 |
| 479 | 20240108 | 110600 | 3701105750 | 4990 | 4990 | 4995 | 4990 | 691 |
| 480 | 20240108 | 110500 | 3697657655 | 4995 | 4995 | 4995 | 4980 | 6775 |
| 481 | 20240108 | 110400 | 3663887860 | 4995 | 4995 | 4995 | 4995 | 153 |
| 482 | 20240108 | 110300 | 3663123625 | 4990 | 4990 | 4990 | 4990 | 32 |
| 483 | 20240108 | 110200 | 3662963945 | 4990 | 4985 | 4995 | 4985 | 10527 |
| 484 | 20240108 | 110100 | 3610407835 | 4985 | 4990 | 4990 | 4985 | 84 |
| 485 | 20240108 | 110000 | 3609988925 | 4985 | 4990 | 4990 | 4985 | 153 |
| 486 | 20240108 | 105900 | 3609226205 | 4990 | 4985 | 4990 | 4980 | 2660 |
| 487 | 20240108 | 105800 | 3595970600 | 4985 | 4985 | 4985 | 4985 | 675 |
| 488 | 20240108 | 105700 | 3592605725 | 4985 | 4985 | 4985 | 4985 | 2039 |
| 489 | 20240108 | 105600 | 3582441310 | 4985 | 4985 | 4985 | 4985 | 524 |
| 490 | 20240108 | 105500 | 3579829170 | 4985 | 4985 | 4985 | 4980 | 3417 |
| 491 | 20240108 | 105400 | 3562795675 | 4985 | 4985 | 4985 | 4980 | 2132 |
| 492 | 20240108 | 105300 | 3552176560 | 4980 | 4980 | 4980 | 4980 | 279 |
| 493 | 20240108 | 105200 | 3550787140 | 4975 | 4980 | 4980 | 4975 | 1505 |
| 494 | 20240108 | 105100 | 3543293240 | 4980 | 4985 | 4985 | 4980 | 2417 |
| 495 | 20240108 | 105000 | 3531246260 | 4985 | 4985 | 4985 | 4980 | 346 |
| 496 | 20240108 | 104900 | 3529522935 | 4985 | 4980 | 4985 | 4975 | 3161 |
| 497 | 20240108 | 104800 | 3513777520 | 4980 | 4975 | 4980 | 4975 | 1576 |
| 498 | 20240108 | 104700 | 3505931920 | 4975 | 4975 | 4975 | 4970 | 566 |
| 499 | 20240108 | 104600 | 3503116195 | 4975 | 4975 | 4975 | 4970 | 1225 |
| 500 | 20240108 | 104500 | 3497023215 | 4975 | 4975 | 4975 | 4975 | 3142 |
| 501 | 20240108 | 104400 | 3481391765 | 4975 | 4975 | 4980 | 4975 | 3763 |
| 502 | 20240108 | 104300 | 3462667430 | 4975 | 4975 | 4975 | 4970 | 2299 |
| 503 | 20240108 | 104200 | 3451235970 | 4975 | 4980 | 4985 | 4975 | 2034 |
| 504 | 20240108 | 104100 | 3441115010 | 4980 | 4985 | 4985 | 4980 | 343 |
| 505 | 20240108 | 104000 | 3439406495 | 4985 | 4985 | 4985 | 4980 | 690 |
| 506 | 20240108 | 103900 | 3435970190 | 4980 | 4980 | 4980 | 4980 | 621 |
| 507 | 20240108 | 103800 | 3432877610 | 4980 | 4980 | 4980 | 4975 | 2958 |
| 508 | 20240108 | 103700 | 3418149545 | 4980 | 4985 | 4985 | 4980 | 4558 |
| 509 | 20240108 | 103600 | 3395449265 | 4985 | 4985 | 4985 | 4970 | 8639 |
| 510 | 20240108 | 103500 | 3352467920 | 4985 | 4980 | 4985 | 4980 | 265 |
| 511 | 20240108 | 103400 | 3351147105 | 4980 | 4985 | 4985 | 4980 | 1540 |
| 512 | 20240108 | 103300 | 3343475695 | 4980 | 4980 | 4985 | 4980 | 1195 |
| 513 | 20240108 | 103200 | 3337524590 | 4985 | 4980 | 4985 | 4980 | 1009 |
| 514 | 20240108 | 103100 | 3332499535 | 4980 | 4975 | 4980 | 4975 | 4785 |
| 515 | 20240108 | 103000 | 3308672680 | 4975 | 4980 | 4980 | 4975 | 858 |
| 516 | 20240108 | 102900 | 3304402750 | 4975 | 4985 | 4990 | 4975 | 11056 |
| 517 | 20240108 | 102800 | 3249324790 | 4985 | 4995 | 4995 | 4985 | 10416 |
| 518 | 20240108 | 102700 | 3197370440 | 4990 | 4995 | 4995 | 4990 | 8861 |
| 519 | 20240108 | 102600 | 3153144345 | 4995 | 5000 | 5000 | 4995 | 1274 |
| 520 | 20240108 | 102500 | 3146779465 | 4995 | 4995 | 4995 | 4995 | 5170 |
| 521 | 20240108 | 102400 | 3120955315 | 4995 | 4995 | 4995 | 4995 | 516 |
| 522 | 20240108 | 102300 | 3118377895 | 5000 | 5000 | 5000 | 4995 | 456 |
| 523 | 20240108 | 102200 | 3116098145 | 5000 | 5000 | 5010 | 5000 | 4492 |
| 524 | 20240108 | 102100 | 3093638065 | 5000 | 5000 | 5000 | 5000 | 2466 |
| 525 | 20240108 | 102000 | 3081308065 | 5000 | 5000 | 5000 | 5000 | 2595 |
| 526 | 20240108 | 101900 | 3068333065 | 5010 | 5000 | 5010 | 5000 | 1574 |
| 527 | 20240108 | 101800 | 3060463055 | 5010 | 5000 | 5010 | 5000 | 1889 |
| 528 | 20240108 | 101700 | 3051004575 | 5000 | 5010 | 5010 | 5000 | 2887 |
| 529 | 20240108 | 101600 | 3036560575 | 5010 | 5000 | 5010 | 5000 | 339 |
| 530 | 20240108 | 101500 | 3034863365 | 5000 | 5000 | 5000 | 5000 | 1696 |
| 531 | 20240108 | 101400 | 3026383365 | 5000 | 5000 | 5000 | 5000 | 3840 |
| 532 | 20240108 | 101300 | 3007183365 | 4995 | 5000 | 5010 | 4995 | 469 |
| 533 | 20240108 | 101200 | 3004838935 | 5000 | 5010 | 5010 | 4995 | 11289 |
| 534 | 20240108 | 101100 | 2948398810 | 5010 | 5010 | 5020 | 5010 | 5036 |
| 535 | 20240108 | 101000 | 2923157220 | 5010 | 5010 | 5020 | 5010 | 3054 |
| 536 | 20240108 | 100900 | 2907830490 | 5010 | 5010 | 5030 | 5010 | 4875 |
| 537 | 20240108 | 100800 | 2883383190 | 5020 | 5030 | 5030 | 5020 | 6205 |
| 538 | 20240108 | 100700 | 2852215040 | 5030 | 5020 | 5030 | 5020 | 2267 |
| 539 | 20240108 | 100600 | 2840814030 | 5020 | 5030 | 5030 | 5020 | 758 |
| 540 | 20240108 | 100500 | 2837007790 | 5020 | 5020 | 5020 | 5020 | 1740 |
| 541 | 20240108 | 100400 | 2828272990 | 5020 | 5020 | 5030 | 5010 | 3181 |
| 542 | 20240108 | 100300 | 2812294150 | 5020 | 5020 | 5020 | 5010 | 420 |
| 543 | 20240108 | 100200 | 2810188550 | 5020 | 5010 | 5020 | 5010 | 2566 |
| 544 | 20240108 | 100100 | 2797325080 | 5010 | 5010 | 5010 | 5010 | 3136 |
| 545 | 20240108 | 100000 | 2781613720 | 5010 | 5030 | 5030 | 5000 | 3490 |
| 546 | 20240108 | 095900 | 2764149710 | 5030 | 5030 | 5030 | 5000 | 4783 |
| 547 | 20240108 | 095800 | 2740202960 | 5030 | 5020 | 5050 | 5020 | 10539 |
| 548 | 20240108 | 095700 | 2687170540 | 5020 | 4995 | 5020 | 4990 | 6585 |
| 549 | 20240108 | 095600 | 2654247695 | 4995 | 4995 | 4995 | 4995 | 407 |
| 550 | 20240108 | 095500 | 2652214730 | 4985 | 4990 | 4995 | 4985 | 5687 |
| 551 | 20240108 | 095400 | 2623829125 | 4990 | 4975 | 4990 | 4975 | 4557 |
| 552 | 20240108 | 095300 | 2601117245 | 4970 | 4970 | 4970 | 4970 | 1296 |
| 553 | 20240108 | 095200 | 2594676125 | 4970 | 4965 | 4970 | 4965 | 4883 |
| 554 | 20240108 | 095100 | 2570415235 | 4960 | 4965 | 4970 | 4960 | 3118 |
| 555 | 20240108 | 095000 | 2554934305 | 4965 | 4965 | 4970 | 4965 | 3132 |
| 556 | 20240108 | 094900 | 2539382940 | 4965 | 4960 | 4965 | 4960 | 4287 |
| 557 | 20240108 | 094800 | 2518119220 | 4960 | 4955 | 4960 | 4955 | 1509 |
| 558 | 20240108 | 094700 | 2510636300 | 4955 | 4955 | 4955 | 4950 | 1279 |
| 559 | 20240108 | 094600 | 2504298980 | 4955 | 4960 | 4960 | 4950 | 2961 |
| 560 | 20240108 | 094500 | 2489626915 | 4960 | 4965 | 4970 | 4955 | 1915 |
| 561 | 20240108 | 094400 | 2480123255 | 4965 | 4970 | 4970 | 4960 | 640 |
| 562 | 20240108 | 094300 | 2476943340 | 4970 | 4970 | 4975 | 4950 | 1297 |
| 563 | 20240108 | 094200 | 2470515455 | 4950 | 4950 | 4970 | 4945 | 4197 |
| 564 | 20240108 | 094100 | 2449739470 | 4955 | 4950 | 4955 | 4945 | 3580 |
| 565 | 20240108 | 094000 | 2432021500 | 4950 | 4945 | 4950 | 4945 | 811 |
| 566 | 20240108 | 093900 | 2428010160 | 4950 | 4950 | 4950 | 4945 | 6221 |
| 567 | 20240108 | 093800 | 2397247295 | 4950 | 4950 | 4950 | 4945 | 9706 |
| 568 | 20240108 | 093700 | 2349248060 | 4950 | 4955 | 4955 | 4945 | 6008 |
| 569 | 20240108 | 093600 | 2319521565 | 4955 | 4950 | 4955 | 4945 | 5394 |
| 570 | 20240108 | 093500 | 2292829475 | 4950 | 4945 | 4950 | 4945 | 1591 |
| 571 | 20240108 | 093400 | 2284961585 | 4945 | 4945 | 4945 | 4940 | 2709 |
| 572 | 20240108 | 093300 | 2271566080 | 4945 | 4945 | 4945 | 4940 | 5471 |
| 573 | 20240108 | 093200 | 2244526755 | 4950 | 4955 | 4960 | 4945 | 3492 |
| 574 | 20240108 | 093100 | 2227234720 | 4960 | 4960 | 4960 | 4955 | 2501 |
| 575 | 20240108 | 093000 | 2214833625 | 4960 | 4945 | 4960 | 4945 | 7296 |
| 576 | 20240108 | 092900 | 2178662060 | 4940 | 4945 | 4945 | 4935 | 7372 |
| 577 | 20240108 | 092800 | 2142248025 | 4940 | 4940 | 4945 | 4940 | 7222 |
| 578 | 20240108 | 092700 | 2106567725 | 4940 | 4935 | 4945 | 4935 | 8291 |
| 579 | 20240108 | 092600 | 2065621515 | 4935 | 4950 | 4950 | 4935 | 20093 |
| 580 | 20240108 | 092500 | 1966362985 | 4945 | 4950 | 4950 | 4945 | 9963 |
| 581 | 20240108 | 092400 | 1917087120 | 4950 | 4955 | 4960 | 4950 | 10286 |
| 582 | 20240108 | 092300 | 1866161640 | 4960 | 4955 | 4960 | 4950 | 2519 |
| 583 | 20240108 | 092200 | 1853678300 | 4950 | 4960 | 4965 | 4950 | 8371 |
| 584 | 20240108 | 092100 | 1812205705 | 4960 | 4980 | 4980 | 4945 | 21127 |
| 585 | 20240108 | 092000 | 1707611525 | 4980 | 4960 | 4980 | 4950 | 12619 |
| 586 | 20240108 | 091900 | 1645023060 | 4955 | 4970 | 4970 | 4955 | 11084 |
| 587 | 20240108 | 091800 | 1590051560 | 4970 | 4965 | 4970 | 4965 | 4154 |
| 588 | 20240108 | 091700 | 1569417360 | 4965 | 4950 | 4975 | 4950 | 5257 |
| 589 | 20240108 | 091600 | 1543387225 | 4950 | 4950 | 4955 | 4945 | 11856 |
| 590 | 20240108 | 091500 | 1484683445 | 4950 | 4950 | 4955 | 4945 | 4857 |
| 591 | 20240108 | 091400 | 1460634315 | 4955 | 4970 | 4970 | 4945 | 31567 |
| 592 | 20240108 | 091300 | 1304204060 | 4970 | 4980 | 4980 | 4960 | 12679 |
| 593 | 20240108 | 091200 | 1241214360 | 4975 | 4975 | 4985 | 4975 | 7122 |
| 594 | 20240108 | 091100 | 1205776090 | 4970 | 4980 | 4990 | 4955 | 14095 |
| 595 | 20240108 | 091000 | 1135756595 | 4980 | 4965 | 4990 | 4965 | 6054 |
| 596 | 20240108 | 090900 | 1105601655 | 4965 | 4990 | 4990 | 4960 | 21597 |
| 597 | 20240108 | 090800 | 998164885 | 4990 | 4985 | 4990 | 4980 | 6475 |
| 598 | 20240108 | 090700 | 965887235 | 4980 | 5000 | 5010 | 4980 | 19084 |
| 599 | 20240108 | 090600 | 870604920 | 4995 | 4995 | 5000 | 4995 | 8581 |
| 600 | 20240108 | 090500 | 827712760 | 4995 | 4995 | 5000 | 4990 | 8849 |
| 601 | 20240108 | 090400 | 783528025 | 4990 | 4995 | 5000 | 4980 | 14033 |
| 602 | 20240108 | 090300 | 713539970 | 4995 | 4995 | 5000 | 4990 | 11628 |
| 603 | 20240108 | 090200 | 655470565 | 5000 | 5020 | 5080 | 4975 | 21368 |
| 604 | 20240108 | 090100 | 548635320 | 4955 | 4955 | 4980 | 4920 | 62070 |
| 605 | 20240108 | 090000 | 242110280 | 4955 | 5050 | 5050 | 4950 | 48306 |