31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 3 | 20240104 | 192900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20240104 | 192800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20240104 | 192700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20240104 | 192600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20240104 | 192500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20240104 | 192400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20240104 | 192300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20240104 | 192200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20240104 | 192100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20240104 | 192000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20240104 | 191900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20240104 | 191800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20240104 | 191700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20240104 | 191600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20240104 | 191500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20240104 | 191400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20240104 | 191300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20240104 | 191200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20240104 | 191100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20240104 | 191000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20240104 | 190900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20240104 | 190800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20240104 | 190700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20240104 | 190600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20240104 | 190500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20240104 | 190400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20240104 | 190300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20240104 | 190200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20240104 | 190100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20240104 | 190000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 33 | 20240104 | 185900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20240104 | 185800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20240104 | 185700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20240104 | 185600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20240104 | 185500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20240104 | 185400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20240104 | 185300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20240104 | 185200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20240104 | 185100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20240104 | 185000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20240104 | 184900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20240104 | 184800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20240104 | 184700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20240104 | 184600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20240104 | 184500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20240104 | 184400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20240104 | 184300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20240104 | 184200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20240104 | 184100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20240104 | 184000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20240104 | 183900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20240104 | 183800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20240104 | 183700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20240104 | 183600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20240104 | 183500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20240104 | 183400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20240104 | 183300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20240104 | 183200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20240104 | 183100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20240104 | 183000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 63 | 20240104 | 182900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20240104 | 182800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20240104 | 182700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20240104 | 182600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20240104 | 182500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20240104 | 182400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20240104 | 182300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20240104 | 182200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20240104 | 182100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20240104 | 182000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20240104 | 181900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20240104 | 181800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20240104 | 181700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20240104 | 181600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20240104 | 181500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20240104 | 181400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20240104 | 181300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20240104 | 181200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20240104 | 181100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20240104 | 181000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20240104 | 180900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20240104 | 180800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20240104 | 180700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20240104 | 180600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20240104 | 180500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20240104 | 180400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20240104 | 180300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20240104 | 180200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20240104 | 180100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20240104 | 180000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 93 | 20240104 | 175900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20240104 | 175800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20240104 | 175700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20240104 | 175600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20240104 | 175500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20240104 | 175400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20240104 | 175300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20240104 | 175200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20240104 | 175100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20240104 | 175000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20240104 | 174900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20240104 | 174800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20240104 | 174700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20240104 | 174600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20240104 | 174500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20240104 | 174400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20240104 | 174300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20240104 | 174200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20240104 | 174100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20240104 | 174000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20240104 | 173900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20240104 | 173800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20240104 | 173700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20240104 | 173600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20240104 | 173500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20240104 | 173400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20240104 | 173300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20240104 | 173200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20240104 | 173100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20240104 | 173000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 123 | 20240104 | 172900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20240104 | 172800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20240104 | 172700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20240104 | 172600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20240104 | 172500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20240104 | 172400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20240104 | 172300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20240104 | 172200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20240104 | 172100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20240104 | 172000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20240104 | 171900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20240104 | 171800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20240104 | 171700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20240104 | 171600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20240104 | 171500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20240104 | 171400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20240104 | 171300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20240104 | 171200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20240104 | 171100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20240104 | 171000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20240104 | 170900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20240104 | 170800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20240104 | 170700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20240104 | 170600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20240104 | 170500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20240104 | 170400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20240104 | 170300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20240104 | 170200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20240104 | 170100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20240104 | 170000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 153 | 20240104 | 165900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20240104 | 165800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20240104 | 165700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20240104 | 165600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20240104 | 165500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20240104 | 165400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20240104 | 165300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20240104 | 165200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20240104 | 165100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20240104 | 165000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20240104 | 164900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20240104 | 164800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20240104 | 164700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20240104 | 164600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20240104 | 164500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20240104 | 164400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20240104 | 164300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20240104 | 164200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20240104 | 164100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20240104 | 164000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20240104 | 163900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20240104 | 163800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20240104 | 163700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20240104 | 163600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20240104 | 163500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20240104 | 163400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20240104 | 163300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20240104 | 163200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20240104 | 163100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20240104 | 163000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 183 | 20240104 | 162900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20240104 | 162800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20240104 | 162700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20240104 | 162600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20240104 | 162500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20240104 | 162400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20240104 | 162300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20240104 | 162200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20240104 | 162100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20240104 | 162000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20240104 | 161900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20240104 | 161800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20240104 | 161700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20240104 | 161600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20240104 | 161500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20240104 | 161400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20240104 | 161300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20240104 | 161200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20240104 | 161100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20240104 | 161000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20240104 | 160900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20240104 | 160800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20240104 | 160700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20240104 | 160600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20240104 | 160500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20240104 | 160400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20240104 | 160300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20240104 | 160200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20240104 | 160100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20240104 | 160000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 42953 |
| 213 | 20240104 | 155900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20240104 | 155800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20240104 | 155700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20240104 | 155600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20240104 | 155500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20240104 | 155400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20240104 | 155300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20240104 | 155200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20240104 | 155100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20240104 | 155000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20240104 | 154900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20240104 | 154800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20240104 | 154700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20240104 | 154600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20240104 | 154500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20240104 | 154400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20240104 | 154300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20240104 | 154200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20240104 | 154100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20240104 | 154000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20240104 | 153900 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 234 | 20240104 | 153800 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 235 | 20240104 | 153700 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 236 | 20240104 | 153600 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 237 | 20240104 | 153500 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 238 | 20240104 | 153400 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 239 | 20240104 | 153300 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 240 | 20240104 | 153200 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 241 | 20240104 | 153100 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 0 |
| 242 | 20240104 | 153000 | 1768507945 | 2975 | 2975 | 2975 | 2975 | 85906 |
| 243 | 20240104 | 152900 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 244 | 20240104 | 152800 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 245 | 20240104 | 152700 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 246 | 20240104 | 152600 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 247 | 20240104 | 152500 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 248 | 20240104 | 152400 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 249 | 20240104 | 152300 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 250 | 20240104 | 152200 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 251 | 20240104 | 152100 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 252 | 20240104 | 152000 | 1640722770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 253 | 20240104 | 151900 | 1640722770 | 2950 | 2950 | 2950 | 2940 | 2783 |
| 254 | 20240104 | 151800 | 1632513410 | 2950 | 2950 | 2950 | 2940 | 1341 |
| 255 | 20240104 | 151700 | 1628563670 | 2935 | 2960 | 2960 | 2930 | 11016 |
| 256 | 20240104 | 151600 | 1596149990 | 2960 | 2945 | 2960 | 2945 | 4618 |
| 257 | 20240104 | 151500 | 1582506720 | 2950 | 2940 | 2950 | 2940 | 10351 |
| 258 | 20240104 | 151400 | 1552008890 | 2945 | 2945 | 2945 | 2940 | 427 |
| 259 | 20240104 | 151300 | 1550752030 | 2940 | 2945 | 2950 | 2940 | 2263 |
| 260 | 20240104 | 151200 | 1544085295 | 2945 | 2950 | 2950 | 2940 | 628 |
| 261 | 20240104 | 151100 | 1542233755 | 2940 | 2950 | 2950 | 2940 | 571 |
| 262 | 20240104 | 151000 | 1540553780 | 2950 | 2960 | 2960 | 2940 | 1536 |
| 263 | 20240104 | 150900 | 1536027175 | 2960 | 2955 | 2960 | 2950 | 4494 |
| 264 | 20240104 | 150800 | 1522748250 | 2960 | 2960 | 2965 | 2955 | 19480 |
| 265 | 20240104 | 150700 | 1465067345 | 2960 | 2935 | 2960 | 2935 | 35539 |
| 266 | 20240104 | 150600 | 1360386670 | 2935 | 2935 | 2935 | 2935 | 3148 |
| 267 | 20240104 | 150500 | 1351147290 | 2935 | 2935 | 2935 | 2935 | 522 |
| 268 | 20240104 | 150400 | 1349615220 | 2935 | 2935 | 2935 | 2935 | 1033 |
| 269 | 20240104 | 150300 | 1346583365 | 2935 | 2930 | 2935 | 2930 | 983 |
| 270 | 20240104 | 150200 | 1343702660 | 2930 | 2930 | 2935 | 2930 | 1891 |
| 271 | 20240104 | 150100 | 1338159705 | 2930 | 2930 | 2930 | 2930 | 1410 |
| 272 | 20240104 | 150000 | 1334028405 | 2930 | 2930 | 2935 | 2930 | 2011 |
| 273 | 20240104 | 145900 | 1328135675 | 2935 | 2935 | 2935 | 2935 | 4103 |
| 274 | 20240104 | 145800 | 1316093370 | 2935 | 2935 | 2935 | 2935 | 443 |
| 275 | 20240104 | 145700 | 1314793165 | 2935 | 2930 | 2935 | 2930 | 620 |
| 276 | 20240104 | 145600 | 1312974770 | 2930 | 2935 | 2935 | 2930 | 193 |
| 277 | 20240104 | 145500 | 1312408765 | 2935 | 2930 | 2935 | 2930 | 1474 |
| 278 | 20240104 | 145400 | 1308089010 | 2930 | 2935 | 2935 | 2930 | 378 |
| 279 | 20240104 | 145300 | 1306979585 | 2930 | 2930 | 2935 | 2925 | 3834 |
| 280 | 20240104 | 145200 | 1295741505 | 2930 | 2930 | 2930 | 2930 | 1260 |
| 281 | 20240104 | 145100 | 1292049705 | 2930 | 2925 | 2930 | 2925 | 488 |
| 282 | 20240104 | 145000 | 1290621025 | 2925 | 2925 | 2930 | 2925 | 8953 |
| 283 | 20240104 | 144900 | 1264398500 | 2925 | 2930 | 2930 | 2925 | 448 |
| 284 | 20240104 | 144800 | 1263087600 | 2930 | 2925 | 2930 | 2925 | 167 |
| 285 | 20240104 | 144700 | 1262598875 | 2925 | 2930 | 2930 | 2925 | 1260 |
| 286 | 20240104 | 144600 | 1258907575 | 2930 | 2925 | 2930 | 2925 | 910 |
| 287 | 20240104 | 144500 | 1256245470 | 2925 | 2925 | 2925 | 2925 | 2699 |
| 288 | 20240104 | 144400 | 1248350895 | 2925 | 2930 | 2930 | 2925 | 442 |
| 289 | 20240104 | 144300 | 1247056085 | 2925 | 2925 | 2930 | 2925 | 16 |
| 290 | 20240104 | 144200 | 1247009235 | 2925 | 2925 | 2925 | 2925 | 5217 |
| 291 | 20240104 | 144100 | 1231749510 | 2930 | 2925 | 2930 | 2925 | 700 |
| 292 | 20240104 | 144000 | 1229701885 | 2925 | 2925 | 2925 | 2925 | 50 |
| 293 | 20240104 | 143900 | 1229555635 | 2930 | 2930 | 2930 | 2930 | 109 |
| 294 | 20240104 | 143800 | 1229236265 | 2930 | 2930 | 2930 | 2925 | 920 |
| 295 | 20240104 | 143700 | 1226540965 | 2930 | 2930 | 2930 | 2930 | 336 |
| 296 | 20240104 | 143600 | 1225556485 | 2930 | 2925 | 2930 | 2925 | 695 |
| 297 | 20240104 | 143500 | 1223521135 | 2930 | 2930 | 2930 | 2925 | 65 |
| 298 | 20240104 | 143400 | 1223330935 | 2930 | 2930 | 2930 | 2930 | 894 |
| 299 | 20240104 | 143300 | 1220711515 | 2930 | 2930 | 2930 | 2925 | 199 |
| 300 | 20240104 | 143200 | 1220128795 | 2925 | 2925 | 2925 | 2925 | 8 |
| 301 | 20240104 | 143100 | 1220105395 | 2925 | 2925 | 2925 | 2925 | 931 |
| 302 | 20240104 | 143000 | 1217382220 | 2925 | 2925 | 2930 | 2925 | 489 |
| 303 | 20240104 | 142900 | 1215951885 | 2930 | 2925 | 2930 | 2925 | 1451 |
| 304 | 20240104 | 142800 | 1211705390 | 2925 | 2925 | 2925 | 2925 | 192 |
| 305 | 20240104 | 142700 | 1211143790 | 2925 | 2925 | 2925 | 2925 | 401 |
| 306 | 20240104 | 142600 | 1209970865 | 2925 | 2925 | 2925 | 2925 | 500 |
| 307 | 20240104 | 142500 | 1208508365 | 2925 | 2925 | 2930 | 2925 | 1402 |
| 308 | 20240104 | 142400 | 1204403810 | 2930 | 2930 | 2930 | 2925 | 1712 |
| 309 | 20240104 | 142300 | 1199387655 | 2930 | 2925 | 2930 | 2925 | 2508 |
| 310 | 20240104 | 142200 | 1192039260 | 2925 | 2925 | 2930 | 2925 | 1085 |
| 311 | 20240104 | 142100 | 1188863135 | 2930 | 2930 | 2930 | 2930 | 100 |
| 312 | 20240104 | 142000 | 1188570135 | 2930 | 2930 | 2930 | 2930 | 1426 |
| 313 | 20240104 | 141900 | 1184391955 | 2930 | 2930 | 2930 | 2930 | 700 |
| 314 | 20240104 | 141800 | 1182340955 | 2930 | 2935 | 2935 | 2930 | 2257 |
| 315 | 20240104 | 141700 | 1175727940 | 2930 | 2930 | 2930 | 2930 | 2624 |
| 316 | 20240104 | 141600 | 1168039620 | 2930 | 2930 | 2935 | 2930 | 452 |
| 317 | 20240104 | 141500 | 1166715255 | 2930 | 2925 | 2930 | 2925 | 9041 |
| 318 | 20240104 | 141400 | 1140259560 | 2930 | 2930 | 2930 | 2925 | 1481 |
| 319 | 20240104 | 141300 | 1135920330 | 2925 | 2925 | 2925 | 2925 | 0 |
| 320 | 20240104 | 141200 | 1135920330 | 2925 | 2925 | 2925 | 2925 | 260 |
| 321 | 20240104 | 141100 | 1135159830 | 2930 | 2925 | 2930 | 2925 | 1145 |
| 322 | 20240104 | 141000 | 1131810700 | 2930 | 2930 | 2930 | 2930 | 0 |
| 323 | 20240104 | 140900 | 1131810700 | 2930 | 2930 | 2930 | 2925 | 2160 |
| 324 | 20240104 | 140800 | 1125481915 | 2930 | 2930 | 2930 | 2930 | 0 |
| 325 | 20240104 | 140700 | 1125481915 | 2930 | 2925 | 2930 | 2925 | 795 |
| 326 | 20240104 | 140600 | 1123156340 | 2925 | 2925 | 2925 | 2925 | 0 |
| 327 | 20240104 | 140500 | 1123156340 | 2925 | 2925 | 2925 | 2925 | 3 |
| 328 | 20240104 | 140400 | 1123147565 | 2930 | 2925 | 2930 | 2925 | 1276 |
| 329 | 20240104 | 140300 | 1119414115 | 2925 | 2925 | 2925 | 2925 | 0 |
| 330 | 20240104 | 140200 | 1119414115 | 2925 | 2925 | 2925 | 2925 | 600 |
| 331 | 20240104 | 140100 | 1117659115 | 2930 | 2930 | 2930 | 2930 | 3567 |
| 332 | 20240104 | 140000 | 1107207805 | 2930 | 2930 | 2930 | 2930 | 411 |
| 333 | 20240104 | 135900 | 1106003575 | 2930 | 2930 | 2930 | 2930 | 2402 |
| 334 | 20240104 | 135800 | 1098965715 | 2925 | 2930 | 2930 | 2925 | 2355 |
| 335 | 20240104 | 135700 | 1092077325 | 2930 | 2930 | 2930 | 2930 | 1 |
| 336 | 20240104 | 135600 | 1092074395 | 2925 | 2930 | 2930 | 2925 | 497 |
| 337 | 20240104 | 135500 | 1090618420 | 2930 | 2930 | 2930 | 2930 | 1291 |
| 338 | 20240104 | 135400 | 1086835790 | 2925 | 2925 | 2925 | 2925 | 16 |
| 339 | 20240104 | 135300 | 1086788990 | 2930 | 2930 | 2930 | 2930 | 330 |
| 340 | 20240104 | 135200 | 1085822090 | 2925 | 2930 | 2930 | 2925 | 310 |
| 341 | 20240104 | 135100 | 1084913840 | 2930 | 2925 | 2930 | 2925 | 868 |
| 342 | 20240104 | 135000 | 1082374185 | 2925 | 2925 | 2925 | 2925 | 857 |
| 343 | 20240104 | 134900 | 1079867460 | 2920 | 2920 | 2920 | 2920 | 171 |
| 344 | 20240104 | 134800 | 1079368140 | 2920 | 2925 | 2925 | 2920 | 1456 |
| 345 | 20240104 | 134700 | 1075112540 | 2925 | 2925 | 2925 | 2925 | 50 |
| 346 | 20240104 | 134600 | 1074966290 | 2925 | 2925 | 2925 | 2925 | 193 |
| 347 | 20240104 | 134500 | 1074401765 | 2920 | 2920 | 2925 | 2920 | 1195 |
| 348 | 20240104 | 134400 | 1070907020 | 2920 | 2925 | 2925 | 2920 | 1004 |
| 349 | 20240104 | 134300 | 1067975320 | 2920 | 2920 | 2920 | 2920 | 0 |
| 350 | 20240104 | 134200 | 1067975320 | 2920 | 2920 | 2920 | 2920 | 1226 |
| 351 | 20240104 | 134100 | 1064395400 | 2920 | 2920 | 2920 | 2920 | 101 |
| 352 | 20240104 | 134000 | 1064100480 | 2920 | 2920 | 2920 | 2920 | 1091 |
| 353 | 20240104 | 133900 | 1060914760 | 2925 | 2920 | 2925 | 2920 | 460 |
| 354 | 20240104 | 133800 | 1059571510 | 2920 | 2920 | 2925 | 2920 | 420 |
| 355 | 20240104 | 133700 | 1058344860 | 2920 | 2920 | 2920 | 2920 | 806 |
| 356 | 20240104 | 133600 | 1055991340 | 2920 | 2920 | 2920 | 2920 | 410 |
| 357 | 20240104 | 133500 | 1054794140 | 2920 | 2925 | 2925 | 2920 | 1480 |
| 358 | 20240104 | 133400 | 1050465945 | 2925 | 2930 | 2930 | 2925 | 275 |
| 359 | 20240104 | 133300 | 1049660625 | 2930 | 2925 | 2930 | 2925 | 1372 |
| 360 | 20240104 | 133200 | 1045643165 | 2925 | 2925 | 2930 | 2925 | 2066 |
| 361 | 20240104 | 133100 | 1039597115 | 2925 | 2925 | 2930 | 2925 | 853 |
| 362 | 20240104 | 133000 | 1037099580 | 2930 | 2925 | 2930 | 2925 | 145 |
| 363 | 20240104 | 132900 | 1036675015 | 2925 | 2925 | 2930 | 2925 | 1468 |
| 364 | 20240104 | 132800 | 1032381080 | 2925 | 2925 | 2925 | 2925 | 62 |
| 365 | 20240104 | 132700 | 1032199730 | 2930 | 2925 | 2930 | 2925 | 243 |
| 366 | 20240104 | 132600 | 1031488200 | 2930 | 2930 | 2930 | 2930 | 1104 |
| 367 | 20240104 | 132500 | 1028253480 | 2930 | 2930 | 2930 | 2930 | 566 |
| 368 | 20240104 | 132400 | 1026595100 | 2930 | 2930 | 2930 | 2930 | 2010 |
| 369 | 20240104 | 132300 | 1020705800 | 2930 | 2930 | 2930 | 2930 | 11 |
| 370 | 20240104 | 132200 | 1020673570 | 2935 | 2935 | 2935 | 2935 | 1 |
| 371 | 20240104 | 132100 | 1020670635 | 2930 | 2930 | 2930 | 2930 | 7 |
| 372 | 20240104 | 132000 | 1020650125 | 2930 | 2930 | 2930 | 2930 | 293 |
| 373 | 20240104 | 131900 | 1019791635 | 2930 | 2930 | 2930 | 2930 | 620 |
| 374 | 20240104 | 131800 | 1017975035 | 2930 | 2935 | 2935 | 2930 | 1025 |
| 375 | 20240104 | 131700 | 1014967910 | 2935 | 2930 | 2935 | 2930 | 681 |
| 376 | 20240104 | 131600 | 1012972010 | 2930 | 2930 | 2930 | 2930 | 103 |
| 377 | 20240104 | 131500 | 1012670220 | 2925 | 2935 | 2935 | 2925 | 73 |
| 378 | 20240104 | 131400 | 1012456595 | 2935 | 2935 | 2935 | 2935 | 2777 |
| 379 | 20240104 | 131300 | 1004306100 | 2925 | 2930 | 2930 | 2925 | 1439 |
| 380 | 20240104 | 131200 | 1000090270 | 2930 | 2930 | 2930 | 2930 | 353 |
| 381 | 20240104 | 131100 | 999055980 | 2930 | 2925 | 2940 | 2925 | 1265 |
| 382 | 20240104 | 131000 | 995351040 | 2925 | 2920 | 2925 | 2920 | 2567 |
| 383 | 20240104 | 130900 | 987844775 | 2920 | 2935 | 2935 | 2920 | 7013 |
| 384 | 20240104 | 130800 | 967320580 | 2935 | 2935 | 2940 | 2935 | 465 |
| 385 | 20240104 | 130700 | 965954805 | 2935 | 2940 | 2940 | 2935 | 524 |
| 386 | 20240104 | 130600 | 964416435 | 2940 | 2935 | 2940 | 2935 | 394 |
| 387 | 20240104 | 130500 | 963259195 | 2935 | 2935 | 2940 | 2935 | 1002 |
| 388 | 20240104 | 130400 | 960314795 | 2940 | 2945 | 2945 | 2935 | 13850 |
| 389 | 20240104 | 130300 | 919630005 | 2940 | 2945 | 2950 | 2940 | 1244 |
| 390 | 20240104 | 130200 | 915966510 | 2945 | 2950 | 2950 | 2945 | 3245 |
| 391 | 20240104 | 130100 | 906396235 | 2950 | 2945 | 2950 | 2940 | 3833 |
| 392 | 20240104 | 130000 | 895124365 | 2945 | 2935 | 2950 | 2935 | 6598 |
| 393 | 20240104 | 125900 | 875699180 | 2935 | 2935 | 2940 | 2930 | 4325 |
| 394 | 20240104 | 125800 | 863004830 | 2935 | 2940 | 2940 | 2935 | 1072 |
| 395 | 20240104 | 125700 | 859854460 | 2935 | 2935 | 2940 | 2935 | 934 |
| 396 | 20240104 | 125600 | 857112420 | 2940 | 2940 | 2945 | 2940 | 2334 |
| 397 | 20240104 | 125500 | 850244750 | 2940 | 2930 | 2940 | 2925 | 8454 |
| 398 | 20240104 | 125400 | 825442275 | 2925 | 2925 | 2925 | 2925 | 2470 |
| 399 | 20240104 | 125300 | 818217525 | 2925 | 2920 | 2925 | 2915 | 6205 |
| 400 | 20240104 | 125200 | 800099415 | 2915 | 2920 | 2920 | 2915 | 326 |
| 401 | 20240104 | 125100 | 799148115 | 2920 | 2920 | 2920 | 2920 | 554 |
| 402 | 20240104 | 125000 | 797530435 | 2920 | 2920 | 2920 | 2920 | 1331 |
| 403 | 20240104 | 124900 | 793643915 | 2920 | 2915 | 2920 | 2915 | 5945 |
| 404 | 20240104 | 124800 | 776292810 | 2910 | 2915 | 2915 | 2910 | 95 |
| 405 | 20240104 | 124700 | 776015980 | 2915 | 2915 | 2915 | 2915 | 493 |
| 406 | 20240104 | 124600 | 774578885 | 2910 | 2910 | 2910 | 2910 | 0 |
| 407 | 20240104 | 124500 | 774578885 | 2910 | 2920 | 2920 | 2910 | 224 |
| 408 | 20240104 | 124400 | 773926095 | 2915 | 2915 | 2920 | 2915 | 537 |
| 409 | 20240104 | 124300 | 772358240 | 2915 | 2915 | 2915 | 2915 | 700 |
| 410 | 20240104 | 124200 | 770317740 | 2915 | 2920 | 2920 | 2915 | 158 |
| 411 | 20240104 | 124100 | 769856640 | 2920 | 2920 | 2920 | 2915 | 2507 |
| 412 | 20240104 | 124000 | 762536700 | 2920 | 2920 | 2920 | 2915 | 130 |
| 413 | 20240104 | 123900 | 762157200 | 2915 | 2915 | 2915 | 2915 | 73 |
| 414 | 20240104 | 123800 | 761944405 | 2915 | 2915 | 2920 | 2915 | 308 |
| 415 | 20240104 | 123700 | 761045205 | 2910 | 2915 | 2915 | 2910 | 1398 |
| 416 | 20240104 | 123600 | 756971910 | 2915 | 2915 | 2915 | 2915 | 1427 |
| 417 | 20240104 | 123500 | 752812205 | 2915 | 2915 | 2915 | 2915 | 933 |
| 418 | 20240104 | 123400 | 750092510 | 2915 | 2910 | 2915 | 2910 | 13836 |
| 419 | 20240104 | 123300 | 709768345 | 2910 | 2910 | 2910 | 2910 | 1413 |
| 420 | 20240104 | 123200 | 705656515 | 2910 | 2910 | 2910 | 2910 | 965 |
| 421 | 20240104 | 123100 | 702848365 | 2910 | 2910 | 2910 | 2910 | 4243 |
| 422 | 20240104 | 123000 | 690501235 | 2910 | 2910 | 2910 | 2910 | 0 |
| 423 | 20240104 | 122900 | 690501235 | 2910 | 2910 | 2910 | 2910 | 342 |
| 424 | 20240104 | 122800 | 689506015 | 2910 | 2910 | 2910 | 2910 | 200 |
| 425 | 20240104 | 122700 | 688924015 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 426 | 20240104 | 122600 | 686014015 | 2910 | 2910 | 2910 | 2900 | 442 |
| 427 | 20240104 | 122500 | 684728295 | 2910 | 2905 | 2910 | 2905 | 2728 |
| 428 | 20240104 | 122400 | 676802700 | 2900 | 2905 | 2905 | 2900 | 866 |
| 429 | 20240104 | 122300 | 674287550 | 2900 | 2900 | 2900 | 2900 | 112 |
| 430 | 20240104 | 122200 | 673962750 | 2900 | 2905 | 2905 | 2900 | 740 |
| 431 | 20240104 | 122100 | 671816550 | 2905 | 2905 | 2905 | 2905 | 55 |
| 432 | 20240104 | 122000 | 671656775 | 2900 | 2900 | 2900 | 2900 | 60 |
| 433 | 20240104 | 121900 | 671482775 | 2900 | 2900 | 2900 | 2900 | 229 |
| 434 | 20240104 | 121800 | 670818675 | 2905 | 2905 | 2905 | 2905 | 105 |
| 435 | 20240104 | 121700 | 670513650 | 2905 | 2905 | 2905 | 2905 | 225 |
| 436 | 20240104 | 121600 | 669860025 | 2900 | 2905 | 2905 | 2900 | 1002 |
| 437 | 20240104 | 121500 | 666954215 | 2900 | 2900 | 2900 | 2900 | 244 |
| 438 | 20240104 | 121400 | 666246615 | 2895 | 2895 | 2895 | 2895 | 0 |
| 439 | 20240104 | 121300 | 666246615 | 2895 | 2900 | 2900 | 2895 | 440 |
| 440 | 20240104 | 121200 | 664970800 | 2900 | 2895 | 2900 | 2895 | 458 |
| 441 | 20240104 | 121100 | 663643145 | 2900 | 2900 | 2905 | 2900 | 99 |
| 442 | 20240104 | 121000 | 663356030 | 2905 | 2900 | 2905 | 2900 | 104 |
| 443 | 20240104 | 120900 | 663053930 | 2900 | 2900 | 2900 | 2900 | 0 |
| 444 | 20240104 | 120800 | 663053930 | 2900 | 2900 | 2900 | 2900 | 500 |
| 445 | 20240104 | 120700 | 661603930 | 2900 | 2905 | 2905 | 2900 | 367 |
| 446 | 20240104 | 120600 | 660537960 | 2905 | 2900 | 2905 | 2900 | 345 |
| 447 | 20240104 | 120500 | 659536235 | 2895 | 2900 | 2900 | 2895 | 236 |
| 448 | 20240104 | 120400 | 658852015 | 2905 | 2905 | 2905 | 2905 | 0 |
| 449 | 20240104 | 120300 | 658852015 | 2905 | 2905 | 2905 | 2905 | 87 |
| 450 | 20240104 | 120200 | 658599280 | 2905 | 2905 | 2905 | 2905 | 649 |
| 451 | 20240104 | 120100 | 656713935 | 2905 | 2900 | 2905 | 2900 | 1731 |
| 452 | 20240104 | 120000 | 651687140 | 2905 | 2905 | 2905 | 2905 | 25 |
| 453 | 20240104 | 115900 | 651614515 | 2900 | 2895 | 2900 | 2895 | 973 |
| 454 | 20240104 | 115800 | 648793950 | 2895 | 2895 | 2895 | 2895 | 351 |
| 455 | 20240104 | 115700 | 647777805 | 2895 | 2900 | 2900 | 2895 | 328 |
| 456 | 20240104 | 115600 | 646828240 | 2895 | 2895 | 2900 | 2890 | 12207 |
| 457 | 20240104 | 115500 | 611547170 | 2895 | 2895 | 2895 | 2895 | 567 |
| 458 | 20240104 | 115400 | 609905705 | 2895 | 2890 | 2895 | 2890 | 313 |
| 459 | 20240104 | 115300 | 609001130 | 2890 | 2890 | 2890 | 2890 | 8 |
| 460 | 20240104 | 115200 | 608978010 | 2890 | 2885 | 2890 | 2880 | 8001 |
| 461 | 20240104 | 115100 | 585927975 | 2890 | 2890 | 2890 | 2885 | 621 |
| 462 | 20240104 | 115000 | 584136335 | 2885 | 2890 | 2890 | 2885 | 2364 |
| 463 | 20240104 | 114900 | 577316025 | 2890 | 2890 | 2895 | 2890 | 102 |
| 464 | 20240104 | 114800 | 577021240 | 2890 | 2890 | 2890 | 2890 | 0 |
| 465 | 20240104 | 114700 | 577021240 | 2890 | 2890 | 2890 | 2890 | 4000 |
| 466 | 20240104 | 114600 | 565461240 | 2890 | 2890 | 2895 | 2890 | 197 |
| 467 | 20240104 | 114500 | 564891905 | 2895 | 2900 | 2900 | 2895 | 3474 |
| 468 | 20240104 | 114400 | 554829135 | 2900 | 2900 | 2900 | 2900 | 10 |
| 469 | 20240104 | 114300 | 554800135 | 2900 | 2900 | 2900 | 2900 | 101 |
| 470 | 20240104 | 114200 | 554507235 | 2895 | 2895 | 2895 | 2895 | 101 |
| 471 | 20240104 | 114100 | 554214840 | 2900 | 2900 | 2900 | 2900 | 1 |
| 472 | 20240104 | 114000 | 554211940 | 2900 | 2900 | 2900 | 2900 | 176 |
| 473 | 20240104 | 113900 | 553701540 | 2900 | 2900 | 2900 | 2900 | 300 |
| 474 | 20240104 | 113800 | 552831540 | 2900 | 2900 | 2905 | 2900 | 7706 |
| 475 | 20240104 | 113700 | 530484135 | 2900 | 2905 | 2905 | 2900 | 2217 |
| 476 | 20240104 | 113600 | 524054750 | 2900 | 2905 | 2905 | 2900 | 1511 |
| 477 | 20240104 | 113500 | 519665845 | 2905 | 2905 | 2910 | 2905 | 1894 |
| 478 | 20240104 | 113400 | 514163760 | 2905 | 2900 | 2905 | 2900 | 891 |
| 479 | 20240104 | 113300 | 511578860 | 2905 | 2900 | 2905 | 2900 | 900 |
| 480 | 20240104 | 113200 | 508966860 | 2905 | 2905 | 2905 | 2905 | 262 |
| 481 | 20240104 | 113100 | 508205750 | 2910 | 2910 | 2910 | 2905 | 559 |
| 482 | 20240104 | 113000 | 506581840 | 2910 | 2905 | 2910 | 2905 | 632 |
| 483 | 20240104 | 112900 | 504743320 | 2910 | 2900 | 2910 | 2900 | 11004 |
| 484 | 20240104 | 112800 | 472764170 | 2895 | 2895 | 2895 | 2895 | 100 |
| 485 | 20240104 | 112700 | 472474670 | 2900 | 2900 | 2900 | 2895 | 278 |
| 486 | 20240104 | 112600 | 471668475 | 2905 | 2905 | 2905 | 2905 | 427 |
| 487 | 20240104 | 112500 | 470428040 | 2890 | 2895 | 2905 | 2890 | 7206 |
| 488 | 20240104 | 112400 | 449519525 | 2890 | 2890 | 2895 | 2890 | 3639 |
| 489 | 20240104 | 112300 | 438997815 | 2890 | 2890 | 2890 | 2890 | 2 |
| 490 | 20240104 | 112200 | 438992035 | 2880 | 2880 | 2880 | 2880 | 891 |
| 491 | 20240104 | 112100 | 436425955 | 2880 | 2895 | 2895 | 2880 | 2824 |
| 492 | 20240104 | 112000 | 428291320 | 2885 | 2895 | 2895 | 2885 | 3754 |
| 493 | 20240104 | 111900 | 417443775 | 2895 | 2895 | 2895 | 2895 | 496 |
| 494 | 20240104 | 111800 | 416007855 | 2895 | 2895 | 2895 | 2895 | 51 |
| 495 | 20240104 | 111700 | 415860210 | 2895 | 2895 | 2895 | 2890 | 1893 |
| 496 | 20240104 | 111600 | 410380025 | 2895 | 2890 | 2895 | 2890 | 343 |
| 497 | 20240104 | 111500 | 409387140 | 2900 | 2900 | 2900 | 2900 | 611 |
| 498 | 20240104 | 111400 | 407615240 | 2900 | 2900 | 2900 | 2900 | 2754 |
| 499 | 20240104 | 111300 | 399628640 | 2900 | 2900 | 2900 | 2900 | 5184 |
| 500 | 20240104 | 111200 | 384595040 | 2900 | 2890 | 2900 | 2890 | 6310 |
| 501 | 20240104 | 111100 | 366333460 | 2885 | 2890 | 2890 | 2885 | 1502 |
| 502 | 20240104 | 111000 | 361997680 | 2890 | 2885 | 2890 | 2885 | 3142 |
| 503 | 20240104 | 110900 | 352930510 | 2885 | 2885 | 2885 | 2885 | 1535 |
| 504 | 20240104 | 110800 | 348502035 | 2880 | 2880 | 2880 | 2880 | 305 |
| 505 | 20240104 | 110700 | 347623635 | 2875 | 2880 | 2880 | 2875 | 2270 |
| 506 | 20240104 | 110600 | 341093540 | 2880 | 2880 | 2880 | 2880 | 11 |
| 507 | 20240104 | 110500 | 341061860 | 2880 | 2880 | 2880 | 2880 | 593 |
| 508 | 20240104 | 110400 | 339354020 | 2880 | 2880 | 2880 | 2880 | 50 |
| 509 | 20240104 | 110300 | 339210020 | 2880 | 2880 | 2880 | 2880 | 1 |
| 510 | 20240104 | 110200 | 339207140 | 2875 | 2875 | 2875 | 2875 | 200 |
| 511 | 20240104 | 110100 | 338632140 | 2875 | 2880 | 2880 | 2875 | 41 |
| 512 | 20240104 | 110000 | 338514260 | 2875 | 2875 | 2875 | 2875 | 0 |
| 513 | 20240104 | 105900 | 338514260 | 2875 | 2875 | 2875 | 2875 | 3057 |
| 514 | 20240104 | 105800 | 329725385 | 2875 | 2875 | 2885 | 2875 | 2035 |
| 515 | 20240104 | 105700 | 323874750 | 2885 | 2875 | 2885 | 2875 | 386 |
| 516 | 20240104 | 105600 | 322764990 | 2875 | 2875 | 2875 | 2875 | 1 |
| 517 | 20240104 | 105500 | 322762115 | 2885 | 2885 | 2885 | 2885 | 1 |
| 518 | 20240104 | 105400 | 322759230 | 2885 | 2880 | 2885 | 2880 | 2307 |
| 519 | 20240104 | 105300 | 316114945 | 2880 | 2880 | 2880 | 2880 | 607 |
| 520 | 20240104 | 105200 | 314366785 | 2875 | 2875 | 2880 | 2875 | 1312 |
| 521 | 20240104 | 105100 | 310594765 | 2880 | 2880 | 2880 | 2880 | 70 |
| 522 | 20240104 | 105000 | 310393165 | 2880 | 2880 | 2880 | 2880 | 33 |
| 523 | 20240104 | 104900 | 310298125 | 2880 | 2880 | 2880 | 2875 | 680 |
| 524 | 20240104 | 104800 | 308343110 | 2875 | 2875 | 2875 | 2875 | 800 |
| 525 | 20240104 | 104700 | 306043110 | 2875 | 2880 | 2880 | 2875 | 153 |
| 526 | 20240104 | 104600 | 305602480 | 2880 | 2880 | 2880 | 2880 | 5728 |
| 527 | 20240104 | 104500 | 289105840 | 2885 | 2885 | 2885 | 2885 | 79 |
| 528 | 20240104 | 104400 | 288877925 | 2885 | 2885 | 2885 | 2880 | 140 |
| 529 | 20240104 | 104300 | 288474710 | 2885 | 2885 | 2885 | 2880 | 126 |
| 530 | 20240104 | 104200 | 288111250 | 2885 | 2885 | 2885 | 2880 | 311 |
| 531 | 20240104 | 104100 | 287215515 | 2890 | 2890 | 2890 | 2890 | 61 |
| 532 | 20240104 | 104000 | 287039225 | 2885 | 2885 | 2885 | 2885 | 100 |
| 533 | 20240104 | 103900 | 286750725 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 534 | 20240104 | 103800 | 283860725 | 2890 | 2890 | 2890 | 2890 | 1 |
| 535 | 20240104 | 103700 | 283857835 | 2890 | 2885 | 2890 | 2885 | 1661 |
| 536 | 20240104 | 103600 | 279062850 | 2885 | 2885 | 2885 | 2885 | 31 |
| 537 | 20240104 | 103500 | 278973415 | 2885 | 2880 | 2885 | 2875 | 3651 |
| 538 | 20240104 | 103400 | 268473715 | 2880 | 2875 | 2880 | 2875 | 521 |
| 539 | 20240104 | 103300 | 266973785 | 2875 | 2880 | 2880 | 2875 | 20 |
| 540 | 20240104 | 103200 | 266916280 | 2880 | 2880 | 2880 | 2880 | 0 |
| 541 | 20240104 | 103100 | 266916280 | 2880 | 2880 | 2880 | 2880 | 10 |
| 542 | 20240104 | 103000 | 266887480 | 2875 | 2880 | 2880 | 2875 | 1407 |
| 543 | 20240104 | 102900 | 262841240 | 2875 | 2875 | 2875 | 2875 | 2 |
| 544 | 20240104 | 102800 | 262835490 | 2880 | 2875 | 2880 | 2875 | 286 |
| 545 | 20240104 | 102700 | 262013235 | 2875 | 2880 | 2880 | 2875 | 26 |
| 546 | 20240104 | 102600 | 261938480 | 2880 | 2880 | 2880 | 2875 | 141 |
| 547 | 20240104 | 102500 | 261532900 | 2880 | 2880 | 2880 | 2880 | 32 |
| 548 | 20240104 | 102400 | 261440740 | 2880 | 2875 | 2880 | 2875 | 2041 |
| 549 | 20240104 | 102300 | 255572675 | 2875 | 2875 | 2875 | 2875 | 465 |
| 550 | 20240104 | 102200 | 254235800 | 2885 | 2875 | 2885 | 2875 | 20 |
| 551 | 20240104 | 102100 | 254178270 | 2875 | 2875 | 2875 | 2870 | 430 |
| 552 | 20240104 | 102000 | 252943520 | 2875 | 2875 | 2875 | 2875 | 428 |
| 553 | 20240104 | 101900 | 251713020 | 2875 | 2875 | 2875 | 2875 | 311 |
| 554 | 20240104 | 101800 | 250818895 | 2875 | 2875 | 2875 | 2875 | 50 |
| 555 | 20240104 | 101700 | 250675145 | 2875 | 2875 | 2875 | 2875 | 500 |
| 556 | 20240104 | 101600 | 249237645 | 2875 | 2885 | 2885 | 2875 | 3395 |
| 557 | 20240104 | 101500 | 239474980 | 2890 | 2875 | 2890 | 2875 | 2741 |
| 558 | 20240104 | 101400 | 231594590 | 2875 | 2880 | 2880 | 2875 | 3065 |
| 559 | 20240104 | 101300 | 222777390 | 2890 | 2890 | 2890 | 2890 | 2 |
| 560 | 20240104 | 101200 | 222771610 | 2890 | 2880 | 2890 | 2880 | 501 |
| 561 | 20240104 | 101100 | 221328720 | 2890 | 2880 | 2890 | 2880 | 903 |
| 562 | 20240104 | 101000 | 218721080 | 2880 | 2885 | 2890 | 2880 | 1501 |
| 563 | 20240104 | 100900 | 214393190 | 2885 | 2890 | 2890 | 2880 | 204 |
| 564 | 20240104 | 100800 | 213804665 | 2890 | 2880 | 2890 | 2880 | 1135 |
| 565 | 20240104 | 100700 | 210535855 | 2880 | 2880 | 2880 | 2880 | 371 |
| 566 | 20240104 | 100600 | 209467375 | 2880 | 2875 | 2880 | 2875 | 348 |
| 567 | 20240104 | 100500 | 208466870 | 2875 | 2880 | 2880 | 2875 | 224 |
| 568 | 20240104 | 100400 | 207822075 | 2880 | 2890 | 2890 | 2880 | 1449 |
| 569 | 20240104 | 100300 | 203644585 | 2895 | 2895 | 2895 | 2895 | 42 |
| 570 | 20240104 | 100200 | 203522995 | 2895 | 2890 | 2895 | 2890 | 639 |
| 571 | 20240104 | 100100 | 201676085 | 2890 | 2885 | 2890 | 2880 | 1456 |
| 572 | 20240104 | 100000 | 197480660 | 2885 | 2885 | 2890 | 2885 | 1318 |
| 573 | 20240104 | 095900 | 193673225 | 2885 | 2885 | 2885 | 2885 | 1375 |
| 574 | 20240104 | 095800 | 189706350 | 2885 | 2885 | 2885 | 2885 | 9 |
| 575 | 20240104 | 095700 | 189680385 | 2880 | 2880 | 2880 | 2880 | 857 |
| 576 | 20240104 | 095600 | 187212225 | 2880 | 2875 | 2880 | 2875 | 3288 |
| 577 | 20240104 | 095500 | 177742790 | 2880 | 2880 | 2880 | 2880 | 21 |
| 578 | 20240104 | 095400 | 177682310 | 2880 | 2880 | 2880 | 2880 | 12 |
| 579 | 20240104 | 095300 | 177647750 | 2875 | 2875 | 2875 | 2875 | 478 |
| 580 | 20240104 | 095200 | 176273500 | 2880 | 2880 | 2880 | 2880 | 480 |
| 581 | 20240104 | 095100 | 174891100 | 2880 | 2875 | 2880 | 2870 | 3344 |
| 582 | 20240104 | 095000 | 165279720 | 2875 | 2865 | 2875 | 2865 | 10 |
| 583 | 20240104 | 094900 | 165251000 | 2870 | 2870 | 2870 | 2865 | 1025 |
| 584 | 20240104 | 094800 | 162312345 | 2875 | 2875 | 2875 | 2875 | 11 |
| 585 | 20240104 | 094700 | 162280720 | 2875 | 2865 | 2875 | 2865 | 210 |
| 586 | 20240104 | 094600 | 161676980 | 2875 | 2875 | 2875 | 2870 | 103 |
| 587 | 20240104 | 094500 | 161380860 | 2875 | 2875 | 2875 | 2875 | 2 |
| 588 | 20240104 | 094400 | 161375110 | 2865 | 2870 | 2870 | 2865 | 1313 |
| 589 | 20240104 | 094300 | 157612310 | 2870 | 2870 | 2875 | 2870 | 16 |
| 590 | 20240104 | 094200 | 157566370 | 2870 | 2870 | 2870 | 2865 | 1962 |
| 591 | 20240104 | 094100 | 151938040 | 2870 | 2870 | 2870 | 2865 | 618 |
| 592 | 20240104 | 094000 | 150165405 | 2870 | 2865 | 2870 | 2865 | 1174 |
| 593 | 20240104 | 093900 | 146796380 | 2870 | 2865 | 2870 | 2865 | 857 |
| 594 | 20240104 | 093800 | 144340820 | 2865 | 2865 | 2870 | 2865 | 845 |
| 595 | 20240104 | 093700 | 141918050 | 2870 | 2875 | 2875 | 2865 | 658 |
| 596 | 20240104 | 093600 | 140030335 | 2875 | 2870 | 2875 | 2865 | 4114 |
| 597 | 20240104 | 093500 | 128222660 | 2870 | 2875 | 2875 | 2870 | 1135 |
| 598 | 20240104 | 093400 | 124964535 | 2885 | 2875 | 2885 | 2875 | 86 |
| 599 | 20240104 | 093300 | 124717225 | 2875 | 2885 | 2885 | 2875 | 5216 |
| 600 | 20240104 | 093200 | 109716440 | 2885 | 2885 | 2885 | 2880 | 864 |
| 601 | 20240104 | 093100 | 107224300 | 2885 | 2885 | 2885 | 2885 | 75 |
| 602 | 20240104 | 093000 | 107007925 | 2885 | 2885 | 2885 | 2880 | 111 |
| 603 | 20240104 | 092900 | 106688190 | 2880 | 2880 | 2885 | 2880 | 158 |
| 604 | 20240104 | 092800 | 106233140 | 2885 | 2880 | 2885 | 2880 | 405 |
| 605 | 20240104 | 092700 | 105066585 | 2880 | 2875 | 2885 | 2875 | 1641 |
| 606 | 20240104 | 092600 | 100340525 | 2880 | 2880 | 2880 | 2875 | 5489 |
| 607 | 20240104 | 092500 | 84556050 | 2880 | 2880 | 2880 | 2880 | 101 |
| 608 | 20240104 | 092400 | 84265170 | 2875 | 2880 | 2880 | 2875 | 1641 |
| 609 | 20240104 | 092300 | 79540870 | 2885 | 2880 | 2885 | 2880 | 681 |
| 610 | 20240104 | 092200 | 77578685 | 2880 | 2885 | 2885 | 2880 | 204 |
| 611 | 20240104 | 092100 | 76990545 | 2885 | 2885 | 2885 | 2885 | 43 |
| 612 | 20240104 | 092000 | 76866490 | 2885 | 2880 | 2885 | 2875 | 282 |
| 613 | 20240104 | 091900 | 76053860 | 2885 | 2885 | 2885 | 2885 | 2374 |
| 614 | 20240104 | 091800 | 69204870 | 2890 | 2880 | 2890 | 2880 | 2392 |
| 615 | 20240104 | 091700 | 62301905 | 2880 | 2885 | 2885 | 2880 | 101 |
| 616 | 20240104 | 091600 | 62011020 | 2885 | 2885 | 2885 | 2885 | 500 |
| 617 | 20240104 | 091500 | 60568520 | 2885 | 2880 | 2885 | 2880 | 416 |
| 618 | 20240104 | 091400 | 59370170 | 2880 | 2885 | 2885 | 2875 | 1818 |
| 619 | 20240104 | 091300 | 54141215 | 2880 | 2880 | 2880 | 2880 | 1012 |
| 620 | 20240104 | 091200 | 51226655 | 2880 | 2885 | 2885 | 2880 | 54 |
| 621 | 20240104 | 091100 | 51070885 | 2885 | 2875 | 2885 | 2875 | 221 |
| 622 | 20240104 | 091000 | 50434800 | 2885 | 2885 | 2885 | 2885 | 1060 |
| 623 | 20240104 | 090900 | 47376700 | 2885 | 2885 | 2885 | 2875 | 1049 |
| 624 | 20240104 | 090800 | 44358335 | 2885 | 2885 | 2885 | 2870 | 1210 |
| 625 | 20240104 | 090700 | 40867935 | 2885 | 2885 | 2885 | 2870 | 1397 |
| 626 | 20240104 | 090600 | 36852930 | 2885 | 2885 | 2885 | 2885 | 1 |
| 627 | 20240104 | 090500 | 36850045 | 2885 | 2880 | 2885 | 2870 | 1302 |
| 628 | 20240104 | 090400 | 33105675 | 2885 | 2885 | 2885 | 2885 | 874 |
| 629 | 20240104 | 090300 | 30584185 | 2885 | 2885 | 2885 | 2885 | 512 |
| 630 | 20240104 | 090200 | 29107065 | 2885 | 2870 | 2885 | 2870 | 1136 |
| 631 | 20240104 | 090100 | 25834650 | 2880 | 2870 | 2880 | 2865 | 1077 |
| 632 | 20240104 | 090000 | 22745575 | 2870 | 2885 | 2885 | 2870 | 7824 |