31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 3 | 20240105 | 193000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20240105 | 192900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20240105 | 192800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20240105 | 192700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20240105 | 192600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20240105 | 192500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20240105 | 192400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20240105 | 192300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20240105 | 192200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20240105 | 192100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20240105 | 192000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20240105 | 191900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20240105 | 191800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20240105 | 191700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20240105 | 191600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20240105 | 191500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20240105 | 191400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20240105 | 191300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20240105 | 191200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20240105 | 191100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20240105 | 191000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20240105 | 190900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20240105 | 190800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20240105 | 190700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20240105 | 190600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20240105 | 190500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20240105 | 190400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20240105 | 190300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20240105 | 190200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20240105 | 190100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 33 | 20240105 | 190000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20240105 | 185900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20240105 | 185800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20240105 | 185700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20240105 | 185600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20240105 | 185500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20240105 | 185400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20240105 | 185300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20240105 | 185200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20240105 | 185100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20240105 | 185000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20240105 | 184900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20240105 | 184800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20240105 | 184700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20240105 | 184600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20240105 | 184500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20240105 | 184400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20240105 | 184300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20240105 | 184200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20240105 | 184100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20240105 | 184000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20240105 | 183900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20240105 | 183800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20240105 | 183700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20240105 | 183600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20240105 | 183500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20240105 | 183400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20240105 | 183300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20240105 | 183200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20240105 | 183100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 63 | 20240105 | 183000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20240105 | 182900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20240105 | 182800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20240105 | 182700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20240105 | 182600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20240105 | 182500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20240105 | 182400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20240105 | 182300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20240105 | 182200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20240105 | 182100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20240105 | 182000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20240105 | 181900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20240105 | 181800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20240105 | 181700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20240105 | 181600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20240105 | 181500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20240105 | 181400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20240105 | 181300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20240105 | 181200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20240105 | 181100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20240105 | 181000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20240105 | 180900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20240105 | 180800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20240105 | 180700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20240105 | 180600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20240105 | 180500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20240105 | 180400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20240105 | 180300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20240105 | 180200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20240105 | 180100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 93 | 20240105 | 180000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20240105 | 175900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20240105 | 175800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20240105 | 175700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20240105 | 175600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20240105 | 175500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20240105 | 175400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20240105 | 175300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20240105 | 175200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20240105 | 175100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20240105 | 175000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20240105 | 174900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20240105 | 174800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20240105 | 174700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20240105 | 174600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20240105 | 174500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20240105 | 174400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20240105 | 174300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20240105 | 174200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20240105 | 174100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20240105 | 174000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20240105 | 173900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20240105 | 173800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20240105 | 173700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20240105 | 173600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20240105 | 173500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20240105 | 173400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20240105 | 173300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20240105 | 173200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20240105 | 173100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 123 | 20240105 | 173000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20240105 | 172900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20240105 | 172800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20240105 | 172700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20240105 | 172600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20240105 | 172500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20240105 | 172400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20240105 | 172300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20240105 | 172200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20240105 | 172100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20240105 | 172000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20240105 | 171900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20240105 | 171800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20240105 | 171700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20240105 | 171600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20240105 | 171500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20240105 | 171400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20240105 | 171300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20240105 | 171200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20240105 | 171100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20240105 | 171000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20240105 | 170900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20240105 | 170800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20240105 | 170700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20240105 | 170600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20240105 | 170500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20240105 | 170400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20240105 | 170300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20240105 | 170200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20240105 | 170100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 153 | 20240105 | 170000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20240105 | 165900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20240105 | 165800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20240105 | 165700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20240105 | 165600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20240105 | 165500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20240105 | 165400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20240105 | 165300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20240105 | 165200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20240105 | 165100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20240105 | 165000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20240105 | 164900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20240105 | 164800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20240105 | 164700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20240105 | 164600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20240105 | 164500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20240105 | 164400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20240105 | 164300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20240105 | 164200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20240105 | 164100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20240105 | 164000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20240105 | 163900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20240105 | 163800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20240105 | 163700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20240105 | 163600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20240105 | 163500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20240105 | 163400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20240105 | 163300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20240105 | 163200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20240105 | 163100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 183 | 20240105 | 163000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20240105 | 162900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20240105 | 162800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20240105 | 162700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20240105 | 162600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20240105 | 162500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20240105 | 162400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20240105 | 162300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20240105 | 162200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20240105 | 162100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20240105 | 162000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20240105 | 161900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20240105 | 161800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20240105 | 161700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20240105 | 161600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20240105 | 161500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20240105 | 161400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20240105 | 161300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20240105 | 161200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20240105 | 161100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20240105 | 161000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20240105 | 160900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 205 | 20240105 | 160800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 206 | 20240105 | 160700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 207 | 20240105 | 160600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 208 | 20240105 | 160500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20240105 | 160400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 210 | 20240105 | 160300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 211 | 20240105 | 160200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 212 | 20240105 | 160100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 213 | 20240105 | 160000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 214 | 20240105 | 155900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 215 | 20240105 | 155800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 216 | 20240105 | 155700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20240105 | 155600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 218 | 20240105 | 155500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 219 | 20240105 | 155400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 220 | 20240105 | 155300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 221 | 20240105 | 155200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 222 | 20240105 | 155100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 223 | 20240105 | 155000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 224 | 20240105 | 154900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 225 | 20240105 | 154800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 226 | 20240105 | 154700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 227 | 20240105 | 154600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 228 | 20240105 | 154500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 229 | 20240105 | 154400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 230 | 20240105 | 154300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 231 | 20240105 | 154200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 232 | 20240105 | 154100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 233 | 20240105 | 154000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 234 | 20240105 | 153900 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 235 | 20240105 | 153800 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 236 | 20240105 | 153700 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 237 | 20240105 | 153600 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 238 | 20240105 | 153500 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 239 | 20240105 | 153400 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 240 | 20240105 | 153300 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 241 | 20240105 | 153200 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 0 |
| 242 | 20240105 | 153100 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 243 | 20240105 | 153000 | 4658249060 | 2655 | 2655 | 2655 | 2655 | 67841 |
| 244 | 20240105 | 152900 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 245 | 20240105 | 152800 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 246 | 20240105 | 152700 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 247 | 20240105 | 152600 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 248 | 20240105 | 152500 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 249 | 20240105 | 152400 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 250 | 20240105 | 152300 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 251 | 20240105 | 152200 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 252 | 20240105 | 152100 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 253 | 20240105 | 152000 | 4478131205 | 2655 | 2655 | 2655 | 2655 | 0 |
| 254 | 20240105 | 151900 | 4478131205 | 2655 | 2665 | 2670 | 2655 | 23339 |
| 255 | 20240105 | 151800 | 4415988260 | 2665 | 2655 | 2670 | 2655 | 11316 |
| 256 | 20240105 | 151700 | 4385853270 | 2660 | 2655 | 2660 | 2645 | 17544 |
| 257 | 20240105 | 151600 | 4339286810 | 2655 | 2660 | 2665 | 2655 | 11387 |
| 258 | 20240105 | 151500 | 4309028530 | 2655 | 2650 | 2680 | 2650 | 78510 |
| 259 | 20240105 | 151400 | 4099741885 | 2650 | 2645 | 2650 | 2635 | 17979 |
| 260 | 20240105 | 151300 | 4052140065 | 2645 | 2645 | 2650 | 2635 | 12830 |
| 261 | 20240105 | 151200 | 4018249220 | 2640 | 2635 | 2645 | 2630 | 7132 |
| 262 | 20240105 | 151100 | 3999434075 | 2635 | 2630 | 2635 | 2625 | 5089 |
| 263 | 20240105 | 151000 | 3986044865 | 2630 | 2635 | 2635 | 2630 | 13075 |
| 264 | 20240105 | 150900 | 3951604135 | 2640 | 2640 | 2640 | 2635 | 3610 |
| 265 | 20240105 | 150800 | 3942077555 | 2645 | 2640 | 2645 | 2640 | 5729 |
| 266 | 20240105 | 150700 | 3926952930 | 2640 | 2640 | 2645 | 2640 | 2650 |
| 267 | 20240105 | 150600 | 3919956430 | 2640 | 2645 | 2645 | 2640 | 11426 |
| 268 | 20240105 | 150500 | 3889750525 | 2645 | 2640 | 2645 | 2640 | 3336 |
| 269 | 20240105 | 150400 | 3880939110 | 2640 | 2645 | 2645 | 2640 | 2489 |
| 270 | 20240105 | 150300 | 3874362920 | 2645 | 2635 | 2645 | 2630 | 8367 |
| 271 | 20240105 | 150200 | 3852290755 | 2630 | 2635 | 2635 | 2630 | 661 |
| 272 | 20240105 | 150100 | 3850551775 | 2635 | 2625 | 2635 | 2625 | 5192 |
| 273 | 20240105 | 150000 | 3836908260 | 2625 | 2625 | 2625 | 2620 | 4889 |
| 274 | 20240105 | 145900 | 3824079925 | 2625 | 2630 | 2630 | 2625 | 2575 |
| 275 | 20240105 | 145800 | 3817317305 | 2630 | 2630 | 2630 | 2620 | 2255 |
| 276 | 20240105 | 145700 | 3811403015 | 2625 | 2620 | 2625 | 2615 | 8225 |
| 277 | 20240105 | 145600 | 3789850890 | 2620 | 2620 | 2625 | 2620 | 884 |
| 278 | 20240105 | 145500 | 3787534630 | 2625 | 2625 | 2630 | 2605 | 3714 |
| 279 | 20240105 | 145400 | 3777844745 | 2625 | 2625 | 2625 | 2615 | 7311 |
| 280 | 20240105 | 145300 | 3758661370 | 2620 | 2610 | 2625 | 2605 | 6554 |
| 281 | 20240105 | 145200 | 3741511135 | 2615 | 2610 | 2615 | 2610 | 238 |
| 282 | 20240105 | 145100 | 3740889850 | 2610 | 2605 | 2610 | 2605 | 3682 |
| 283 | 20240105 | 145000 | 3731294120 | 2610 | 2610 | 2615 | 2605 | 1200 |
| 284 | 20240105 | 144900 | 3728162215 | 2615 | 2610 | 2615 | 2610 | 109 |
| 285 | 20240105 | 144800 | 3727877720 | 2610 | 2615 | 2615 | 2610 | 3650 |
| 286 | 20240105 | 144700 | 3718340730 | 2615 | 2610 | 2615 | 2610 | 2289 |
| 287 | 20240105 | 144600 | 3712364215 | 2610 | 2610 | 2610 | 2605 | 756 |
| 288 | 20240105 | 144500 | 3710391655 | 2610 | 2610 | 2610 | 2605 | 1161 |
| 289 | 20240105 | 144400 | 3707361645 | 2615 | 2610 | 2615 | 2610 | 796 |
| 290 | 20240105 | 144300 | 3705283915 | 2610 | 2615 | 2615 | 2610 | 371 |
| 291 | 20240105 | 144200 | 3704315530 | 2615 | 2615 | 2615 | 2615 | 216 |
| 292 | 20240105 | 144100 | 3703750690 | 2615 | 2615 | 2615 | 2610 | 1944 |
| 293 | 20240105 | 144000 | 3698675810 | 2610 | 2615 | 2620 | 2610 | 1076 |
| 294 | 20240105 | 143900 | 3695862500 | 2615 | 2610 | 2615 | 2610 | 713 |
| 295 | 20240105 | 143800 | 3694001470 | 2610 | 2610 | 2610 | 2605 | 514 |
| 296 | 20240105 | 143700 | 3692661665 | 2610 | 2610 | 2620 | 2610 | 873 |
| 297 | 20240105 | 143600 | 3690383125 | 2610 | 2610 | 2620 | 2610 | 887 |
| 298 | 20240105 | 143500 | 3688063130 | 2620 | 2615 | 2620 | 2605 | 4131 |
| 299 | 20240105 | 143400 | 3677269305 | 2620 | 2620 | 2620 | 2620 | 958 |
| 300 | 20240105 | 143300 | 3674759345 | 2620 | 2615 | 2620 | 2610 | 1791 |
| 301 | 20240105 | 143200 | 3670071165 | 2610 | 2605 | 2615 | 2605 | 1088 |
| 302 | 20240105 | 143100 | 3667233795 | 2605 | 2615 | 2615 | 2605 | 707 |
| 303 | 20240105 | 143000 | 3665388360 | 2610 | 2605 | 2615 | 2600 | 3141 |
| 304 | 20240105 | 142900 | 3657204735 | 2600 | 2600 | 2605 | 2600 | 2368 |
| 305 | 20240105 | 142800 | 3651040620 | 2605 | 2610 | 2615 | 2600 | 10567 |
| 306 | 20240105 | 142700 | 3623532510 | 2615 | 2605 | 2620 | 2605 | 3349 |
| 307 | 20240105 | 142600 | 3614805350 | 2610 | 2610 | 2620 | 2605 | 952 |
| 308 | 20240105 | 142500 | 3612324000 | 2605 | 2620 | 2620 | 2605 | 12650 |
| 309 | 20240105 | 142400 | 3579292825 | 2620 | 2620 | 2620 | 2615 | 4089 |
| 310 | 20240105 | 142300 | 3568579980 | 2620 | 2620 | 2630 | 2620 | 585 |
| 311 | 20240105 | 142200 | 3567046770 | 2620 | 2620 | 2625 | 2620 | 4692 |
| 312 | 20240105 | 142100 | 3554746745 | 2620 | 2625 | 2630 | 2620 | 3973 |
| 313 | 20240105 | 142000 | 3544326505 | 2620 | 2625 | 2630 | 2620 | 1848 |
| 314 | 20240105 | 141900 | 3539479150 | 2630 | 2640 | 2640 | 2630 | 7267 |
| 315 | 20240105 | 141800 | 3520343485 | 2640 | 2630 | 2640 | 2630 | 2191 |
| 316 | 20240105 | 141700 | 3514574300 | 2630 | 2645 | 2645 | 2630 | 5984 |
| 317 | 20240105 | 141600 | 3498810560 | 2640 | 2650 | 2650 | 2640 | 13954 |
| 318 | 20240105 | 141500 | 3461880745 | 2645 | 2640 | 2650 | 2635 | 13181 |
| 319 | 20240105 | 141400 | 3427038050 | 2640 | 2650 | 2650 | 2635 | 13465 |
| 320 | 20240105 | 141300 | 3391432340 | 2645 | 2635 | 2645 | 2635 | 15750 |
| 321 | 20240105 | 141200 | 3349851335 | 2635 | 2625 | 2635 | 2625 | 9940 |
| 322 | 20240105 | 141100 | 3323704055 | 2625 | 2625 | 2625 | 2620 | 3841 |
| 323 | 20240105 | 141000 | 3313625090 | 2625 | 2620 | 2630 | 2620 | 2499 |
| 324 | 20240105 | 140900 | 3307056390 | 2620 | 2610 | 2625 | 2610 | 5874 |
| 325 | 20240105 | 140800 | 3291688720 | 2610 | 2615 | 2620 | 2610 | 5298 |
| 326 | 20240105 | 140700 | 3277859050 | 2615 | 2610 | 2620 | 2610 | 2435 |
| 327 | 20240105 | 140600 | 3271487140 | 2615 | 2630 | 2630 | 2610 | 14825 |
| 328 | 20240105 | 140500 | 3232690390 | 2630 | 2625 | 2640 | 2625 | 15793 |
| 329 | 20240105 | 140400 | 3191132755 | 2620 | 2620 | 2625 | 2615 | 6378 |
| 330 | 20240105 | 140300 | 3174416695 | 2625 | 2620 | 2625 | 2615 | 6324 |
| 331 | 20240105 | 140200 | 3157850605 | 2620 | 2625 | 2625 | 2615 | 12808 |
| 332 | 20240105 | 140100 | 3124290355 | 2625 | 2615 | 2625 | 2610 | 13747 |
| 333 | 20240105 | 140000 | 3088315185 | 2620 | 2605 | 2620 | 2600 | 13902 |
| 334 | 20240105 | 135900 | 3052022860 | 2610 | 2610 | 2615 | 2605 | 5703 |
| 335 | 20240105 | 135800 | 3037146085 | 2610 | 2600 | 2610 | 2595 | 8198 |
| 336 | 20240105 | 135700 | 3015816910 | 2600 | 2605 | 2605 | 2600 | 5695 |
| 337 | 20240105 | 135600 | 3000996590 | 2605 | 2580 | 2605 | 2580 | 13462 |
| 338 | 20240105 | 135500 | 2966044520 | 2580 | 2590 | 2590 | 2580 | 4135 |
| 339 | 20240105 | 135400 | 2955340200 | 2585 | 2580 | 2585 | 2575 | 3728 |
| 340 | 20240105 | 135300 | 2945716620 | 2580 | 2585 | 2585 | 2580 | 1301 |
| 341 | 20240105 | 135200 | 2942360035 | 2580 | 2585 | 2585 | 2580 | 1265 |
| 342 | 20240105 | 135100 | 2939094710 | 2585 | 2580 | 2585 | 2575 | 1354 |
| 343 | 20240105 | 135000 | 2935603090 | 2575 | 2575 | 2575 | 2575 | 1867 |
| 344 | 20240105 | 134900 | 2930795565 | 2570 | 2565 | 2570 | 2565 | 1751 |
| 345 | 20240105 | 134800 | 2926297690 | 2570 | 2565 | 2570 | 2565 | 502 |
| 346 | 20240105 | 134700 | 2925010055 | 2570 | 2570 | 2570 | 2570 | 30 |
| 347 | 20240105 | 134600 | 2924932955 | 2570 | 2565 | 2570 | 2565 | 189 |
| 348 | 20240105 | 134500 | 2924447915 | 2570 | 2560 | 2570 | 2560 | 570 |
| 349 | 20240105 | 134400 | 2922983320 | 2560 | 2565 | 2565 | 2555 | 38 |
| 350 | 20240105 | 134300 | 2922886195 | 2560 | 2560 | 2560 | 2560 | 2220 |
| 351 | 20240105 | 134200 | 2917202995 | 2560 | 2565 | 2570 | 2560 | 2414 |
| 352 | 20240105 | 134100 | 2911009920 | 2565 | 2570 | 2570 | 2565 | 257 |
| 353 | 20240105 | 134000 | 2910350455 | 2570 | 2565 | 2570 | 2565 | 105 |
| 354 | 20240105 | 133900 | 2910080630 | 2565 | 2565 | 2565 | 2565 | 5 |
| 355 | 20240105 | 133800 | 2910067805 | 2570 | 2570 | 2580 | 2570 | 1090 |
| 356 | 20240105 | 133700 | 2907265915 | 2570 | 2590 | 2590 | 2570 | 12457 |
| 357 | 20240105 | 133600 | 2875117330 | 2590 | 2560 | 2590 | 2560 | 5372 |
| 358 | 20240105 | 133500 | 2861258570 | 2560 | 2555 | 2565 | 2555 | 1745 |
| 359 | 20240105 | 133400 | 2856786015 | 2555 | 2560 | 2560 | 2555 | 2346 |
| 360 | 20240105 | 133300 | 2850791520 | 2555 | 2550 | 2555 | 2550 | 611 |
| 361 | 20240105 | 133200 | 2849230425 | 2550 | 2550 | 2550 | 2545 | 1686 |
| 362 | 20240105 | 133100 | 2844931225 | 2550 | 2550 | 2550 | 2545 | 605 |
| 363 | 20240105 | 133000 | 2843388520 | 2545 | 2550 | 2550 | 2545 | 5669 |
| 364 | 20240105 | 132900 | 2828952905 | 2550 | 2555 | 2555 | 2550 | 10 |
| 365 | 20240105 | 132800 | 2828927400 | 2550 | 2550 | 2550 | 2550 | 277 |
| 366 | 20240105 | 132700 | 2828221050 | 2550 | 2545 | 2555 | 2545 | 432 |
| 367 | 20240105 | 132600 | 2827121300 | 2550 | 2550 | 2555 | 2545 | 2120 |
| 368 | 20240105 | 132500 | 2821718725 | 2545 | 2540 | 2545 | 2540 | 1264 |
| 369 | 20240105 | 132400 | 2818501850 | 2540 | 2545 | 2545 | 2540 | 511 |
| 370 | 20240105 | 132300 | 2817201360 | 2540 | 2550 | 2555 | 2540 | 173 |
| 371 | 20240105 | 132200 | 2816760190 | 2550 | 2540 | 2550 | 2540 | 3 |
| 372 | 20240105 | 132100 | 2816752550 | 2540 | 2545 | 2550 | 2540 | 8 |
| 373 | 20240105 | 132000 | 2816732190 | 2545 | 2545 | 2545 | 2540 | 741 |
| 374 | 20240105 | 131900 | 2814849715 | 2545 | 2545 | 2545 | 2545 | 2882 |
| 375 | 20240105 | 131800 | 2807515025 | 2540 | 2545 | 2545 | 2540 | 7176 |
| 376 | 20240105 | 131700 | 2789255455 | 2550 | 2550 | 2550 | 2550 | 355 |
| 377 | 20240105 | 131600 | 2788350205 | 2550 | 2545 | 2550 | 2545 | 401 |
| 378 | 20240105 | 131500 | 2787329155 | 2545 | 2545 | 2545 | 2545 | 4942 |
| 379 | 20240105 | 131400 | 2774751765 | 2550 | 2550 | 2550 | 2550 | 5016 |
| 380 | 20240105 | 131300 | 2761960965 | 2555 | 2555 | 2555 | 2555 | 434 |
| 381 | 20240105 | 131200 | 2760852095 | 2550 | 2555 | 2555 | 2550 | 501 |
| 382 | 20240105 | 131100 | 2759574415 | 2555 | 2560 | 2560 | 2555 | 4605 |
| 383 | 20240105 | 131000 | 2747808620 | 2560 | 2560 | 2560 | 2555 | 7681 |
| 384 | 20240105 | 130900 | 2728156165 | 2555 | 2560 | 2560 | 2555 | 6 |
| 385 | 20240105 | 130800 | 2728140810 | 2560 | 2555 | 2560 | 2555 | 1068 |
| 386 | 20240105 | 130700 | 2725410570 | 2560 | 2565 | 2565 | 2555 | 192 |
| 387 | 20240105 | 130600 | 2724918150 | 2565 | 2565 | 2565 | 2565 | 51 |
| 388 | 20240105 | 130500 | 2724787335 | 2565 | 2555 | 2565 | 2555 | 1322 |
| 389 | 20240105 | 130400 | 2721404615 | 2555 | 2550 | 2555 | 2550 | 809 |
| 390 | 20240105 | 130300 | 2719337695 | 2555 | 2550 | 2555 | 2550 | 710 |
| 391 | 20240105 | 130200 | 2717527145 | 2550 | 2550 | 2550 | 2550 | 817 |
| 392 | 20240105 | 130100 | 2715443795 | 2560 | 2560 | 2560 | 2555 | 80 |
| 393 | 20240105 | 130000 | 2715239145 | 2555 | 2555 | 2555 | 2555 | 549 |
| 394 | 20240105 | 125900 | 2713836450 | 2555 | 2555 | 2555 | 2550 | 908 |
| 395 | 20240105 | 125800 | 2711518270 | 2555 | 2555 | 2555 | 2555 | 500 |
| 396 | 20240105 | 125700 | 2710240770 | 2555 | 2555 | 2555 | 2555 | 298 |
| 397 | 20240105 | 125600 | 2709479380 | 2555 | 2555 | 2555 | 2555 | 154 |
| 398 | 20240105 | 125500 | 2709085910 | 2555 | 2565 | 2565 | 2555 | 315 |
| 399 | 20240105 | 125400 | 2708281065 | 2555 | 2560 | 2560 | 2555 | 3209 |
| 400 | 20240105 | 125300 | 2700076535 | 2565 | 2565 | 2565 | 2560 | 235 |
| 401 | 20240105 | 125200 | 2699473765 | 2565 | 2565 | 2565 | 2565 | 0 |
| 402 | 20240105 | 125100 | 2699473765 | 2565 | 2570 | 2570 | 2565 | 15 |
| 403 | 20240105 | 125000 | 2699435275 | 2560 | 2575 | 2575 | 2560 | 644 |
| 404 | 20240105 | 124900 | 2697783355 | 2575 | 2575 | 2575 | 2575 | 2001 |
| 405 | 20240105 | 124800 | 2692630780 | 2575 | 2575 | 2575 | 2570 | 345 |
| 406 | 20240105 | 124700 | 2691744045 | 2575 | 2565 | 2575 | 2565 | 1309 |
| 407 | 20240105 | 124600 | 2688380010 | 2570 | 2565 | 2570 | 2565 | 393 |
| 408 | 20240105 | 124500 | 2687370845 | 2560 | 2565 | 2565 | 2560 | 591 |
| 409 | 20240105 | 124400 | 2685855555 | 2570 | 2560 | 2570 | 2560 | 1005 |
| 410 | 20240105 | 124300 | 2683282745 | 2570 | 2570 | 2570 | 2570 | 0 |
| 411 | 20240105 | 124200 | 2683282745 | 2570 | 2560 | 2570 | 2560 | 502 |
| 412 | 20240105 | 124100 | 2681997615 | 2570 | 2570 | 2575 | 2570 | 991 |
| 413 | 20240105 | 124000 | 2679450015 | 2575 | 2570 | 2575 | 2570 | 388 |
| 414 | 20240105 | 123900 | 2678452780 | 2570 | 2570 | 2570 | 2555 | 1175 |
| 415 | 20240105 | 123800 | 2675436030 | 2555 | 2555 | 2555 | 2555 | 86 |
| 416 | 20240105 | 123700 | 2675216300 | 2555 | 2560 | 2560 | 2555 | 635 |
| 417 | 20240105 | 123600 | 2673591475 | 2560 | 2565 | 2570 | 2560 | 2138 |
| 418 | 20240105 | 123500 | 2668099070 | 2570 | 2560 | 2570 | 2560 | 1922 |
| 419 | 20240105 | 123400 | 2663167630 | 2560 | 2550 | 2560 | 2550 | 1306 |
| 420 | 20240105 | 123300 | 2659835200 | 2555 | 2550 | 2555 | 2550 | 788 |
| 421 | 20240105 | 123200 | 2657825790 | 2555 | 2555 | 2555 | 2555 | 1 |
| 422 | 20240105 | 123100 | 2657823235 | 2555 | 2555 | 2555 | 2555 | 500 |
| 423 | 20240105 | 123000 | 2656545735 | 2555 | 2555 | 2555 | 2555 | 313 |
| 424 | 20240105 | 122900 | 2655746020 | 2555 | 2560 | 2560 | 2555 | 75 |
| 425 | 20240105 | 122800 | 2655554265 | 2555 | 2550 | 2555 | 2550 | 635 |
| 426 | 20240105 | 122700 | 2653933665 | 2555 | 2550 | 2555 | 2550 | 318 |
| 427 | 20240105 | 122600 | 2653121925 | 2555 | 2555 | 2555 | 2555 | 10 |
| 428 | 20240105 | 122500 | 2653096375 | 2550 | 2550 | 2550 | 2550 | 473 |
| 429 | 20240105 | 122400 | 2651890225 | 2555 | 2555 | 2555 | 2555 | 225 |
| 430 | 20240105 | 122300 | 2651315350 | 2550 | 2555 | 2555 | 2550 | 50 |
| 431 | 20240105 | 122200 | 2651187650 | 2550 | 2555 | 2555 | 2550 | 111 |
| 432 | 20240105 | 122100 | 2650904085 | 2555 | 2555 | 2555 | 2550 | 251 |
| 433 | 20240105 | 122000 | 2650263835 | 2550 | 2550 | 2550 | 2550 | 180 |
| 434 | 20240105 | 121900 | 2649804835 | 2560 | 2560 | 2560 | 2545 | 299 |
| 435 | 20240105 | 121800 | 2649039845 | 2560 | 2545 | 2560 | 2545 | 574 |
| 436 | 20240105 | 121700 | 2647575560 | 2555 | 2555 | 2555 | 2555 | 1005 |
| 437 | 20240105 | 121600 | 2645007785 | 2555 | 2555 | 2555 | 2555 | 0 |
| 438 | 20240105 | 121500 | 2645007785 | 2555 | 2555 | 2555 | 2555 | 4916 |
| 439 | 20240105 | 121400 | 2632447405 | 2555 | 2555 | 2555 | 2545 | 4 |
| 440 | 20240105 | 121300 | 2632437195 | 2545 | 2555 | 2555 | 2545 | 2728 |
| 441 | 20240105 | 121200 | 2625479995 | 2555 | 2555 | 2555 | 2555 | 0 |
| 442 | 20240105 | 121100 | 2625479995 | 2555 | 2555 | 2560 | 2555 | 1054 |
| 443 | 20240105 | 121000 | 2622786985 | 2560 | 2560 | 2560 | 2560 | 200 |
| 444 | 20240105 | 120900 | 2622274985 | 2560 | 2560 | 2560 | 2560 | 476 |
| 445 | 20240105 | 120800 | 2621056425 | 2560 | 2560 | 2560 | 2560 | 15 |
| 446 | 20240105 | 120700 | 2621018025 | 2560 | 2560 | 2560 | 2555 | 639 |
| 447 | 20240105 | 120600 | 2619382515 | 2550 | 2550 | 2550 | 2550 | 325 |
| 448 | 20240105 | 120500 | 2618553765 | 2560 | 2560 | 2560 | 2560 | 316 |
| 449 | 20240105 | 120400 | 2617744805 | 2560 | 2560 | 2560 | 2560 | 1319 |
| 450 | 20240105 | 120300 | 2614368165 | 2560 | 2550 | 2560 | 2550 | 1592 |
| 451 | 20240105 | 120200 | 2610294580 | 2550 | 2555 | 2555 | 2550 | 733 |
| 452 | 20240105 | 120100 | 2608422880 | 2560 | 2560 | 2560 | 2560 | 143 |
| 453 | 20240105 | 120000 | 2608056800 | 2560 | 2560 | 2560 | 2560 | 1 |
| 454 | 20240105 | 115900 | 2608054240 | 2555 | 2550 | 2565 | 2550 | 1096 |
| 455 | 20240105 | 115800 | 2605259110 | 2550 | 2550 | 2550 | 2550 | 700 |
| 456 | 20240105 | 115700 | 2603474110 | 2565 | 2550 | 2565 | 2550 | 554 |
| 457 | 20240105 | 115600 | 2602058955 | 2550 | 2545 | 2550 | 2545 | 1426 |
| 458 | 20240105 | 115500 | 2598425845 | 2545 | 2550 | 2550 | 2545 | 1120 |
| 459 | 20240105 | 115400 | 2595574395 | 2550 | 2550 | 2555 | 2550 | 518 |
| 460 | 20240105 | 115300 | 2594251845 | 2550 | 2545 | 2550 | 2545 | 2689 |
| 461 | 20240105 | 115200 | 2587407410 | 2545 | 2545 | 2545 | 2545 | 900 |
| 462 | 20240105 | 115100 | 2585116910 | 2545 | 2555 | 2555 | 2545 | 4001 |
| 463 | 20240105 | 115000 | 2574929860 | 2555 | 2550 | 2555 | 2550 | 327 |
| 464 | 20240105 | 114900 | 2574096000 | 2545 | 2550 | 2550 | 2545 | 754 |
| 465 | 20240105 | 114800 | 2572175480 | 2550 | 2545 | 2550 | 2545 | 118 |
| 466 | 20240105 | 114700 | 2571875125 | 2545 | 2555 | 2555 | 2545 | 10166 |
| 467 | 20240105 | 114600 | 2545964355 | 2550 | 2555 | 2555 | 2550 | 689 |
| 468 | 20240105 | 114500 | 2544206835 | 2550 | 2555 | 2555 | 2550 | 1421 |
| 469 | 20240105 | 114400 | 2540583280 | 2550 | 2565 | 2565 | 2550 | 825 |
| 470 | 20240105 | 114300 | 2538473295 | 2565 | 2560 | 2565 | 2560 | 436 |
| 471 | 20240105 | 114200 | 2537357085 | 2560 | 2560 | 2560 | 2560 | 0 |
| 472 | 20240105 | 114100 | 2537357085 | 2560 | 2560 | 2560 | 2560 | 404 |
| 473 | 20240105 | 114000 | 2536322845 | 2555 | 2560 | 2560 | 2555 | 1675 |
| 474 | 20240105 | 113900 | 2532042245 | 2560 | 2555 | 2560 | 2555 | 570 |
| 475 | 20240105 | 113800 | 2530583340 | 2555 | 2555 | 2555 | 2555 | 542 |
| 476 | 20240105 | 113700 | 2529198530 | 2550 | 2555 | 2555 | 2550 | 800 |
| 477 | 20240105 | 113600 | 2527156395 | 2550 | 2555 | 2555 | 2550 | 741 |
| 478 | 20240105 | 113500 | 2525266545 | 2555 | 2550 | 2555 | 2545 | 3788 |
| 479 | 20240105 | 113400 | 2515623110 | 2550 | 2555 | 2555 | 2550 | 57 |
| 480 | 20240105 | 113300 | 2515477725 | 2550 | 2550 | 2550 | 2550 | 499 |
| 481 | 20240105 | 113200 | 2514205275 | 2550 | 2545 | 2550 | 2545 | 435 |
| 482 | 20240105 | 113100 | 2513097080 | 2550 | 2550 | 2550 | 2550 | 1884 |
| 483 | 20240105 | 113000 | 2508292880 | 2560 | 2550 | 2560 | 2550 | 257 |
| 484 | 20240105 | 112900 | 2507637510 | 2545 | 2560 | 2560 | 2545 | 1608 |
| 485 | 20240105 | 112800 | 2503538295 | 2550 | 2555 | 2555 | 2550 | 4500 |
| 486 | 20240105 | 112700 | 2492062490 | 2555 | 2555 | 2555 | 2555 | 16 |
| 487 | 20240105 | 112600 | 2492021610 | 2555 | 2555 | 2555 | 2555 | 69 |
| 488 | 20240105 | 112500 | 2491845315 | 2560 | 2560 | 2560 | 2560 | 100 |
| 489 | 20240105 | 112400 | 2491589315 | 2560 | 2555 | 2560 | 2555 | 549 |
| 490 | 20240105 | 112300 | 2490184120 | 2560 | 2560 | 2560 | 2550 | 16 |
| 491 | 20240105 | 112200 | 2490143170 | 2560 | 2555 | 2560 | 2550 | 624 |
| 492 | 20240105 | 112100 | 2488551520 | 2555 | 2555 | 2555 | 2555 | 2 |
| 493 | 20240105 | 112000 | 2488546410 | 2560 | 2560 | 2560 | 2550 | 642 |
| 494 | 20240105 | 111900 | 2486906145 | 2555 | 2560 | 2560 | 2555 | 40 |
| 495 | 20240105 | 111800 | 2486803935 | 2560 | 2560 | 2560 | 2560 | 1 |
| 496 | 20240105 | 111700 | 2486801375 | 2560 | 2550 | 2560 | 2545 | 2051 |
| 497 | 20240105 | 111600 | 2481575345 | 2550 | 2565 | 2565 | 2550 | 2605 |
| 498 | 20240105 | 111500 | 2474931980 | 2565 | 2565 | 2565 | 2565 | 2 |
| 499 | 20240105 | 111400 | 2474926850 | 2565 | 2555 | 2565 | 2550 | 1675 |
| 500 | 20240105 | 111300 | 2470650400 | 2565 | 2560 | 2565 | 2555 | 1037 |
| 501 | 20240105 | 111200 | 2467995775 | 2560 | 2570 | 2570 | 2555 | 173 |
| 502 | 20240105 | 111100 | 2467552820 | 2570 | 2575 | 2575 | 2555 | 2487 |
| 503 | 20240105 | 111000 | 2461191750 | 2575 | 2580 | 2580 | 2575 | 104 |
| 504 | 20240105 | 110900 | 2460923945 | 2580 | 2580 | 2580 | 2580 | 22 |
| 505 | 20240105 | 110800 | 2460867185 | 2580 | 2575 | 2580 | 2560 | 809 |
| 506 | 20240105 | 110700 | 2458791315 | 2585 | 2580 | 2585 | 2575 | 3067 |
| 507 | 20240105 | 110600 | 2450890770 | 2575 | 2580 | 2585 | 2575 | 4816 |
| 508 | 20240105 | 110500 | 2438475625 | 2580 | 2580 | 2580 | 2580 | 97 |
| 509 | 20240105 | 110400 | 2438225365 | 2580 | 2585 | 2585 | 2575 | 1704 |
| 510 | 20240105 | 110300 | 2433830465 | 2585 | 2585 | 2585 | 2585 | 133 |
| 511 | 20240105 | 110200 | 2433486660 | 2585 | 2575 | 2585 | 2575 | 125 |
| 512 | 20240105 | 110100 | 2433164155 | 2585 | 2585 | 2590 | 2575 | 4806 |
| 513 | 20240105 | 110000 | 2420783210 | 2590 | 2580 | 2590 | 2580 | 2642 |
| 514 | 20240105 | 105900 | 2413956365 | 2580 | 2575 | 2585 | 2570 | 5165 |
| 515 | 20240105 | 105800 | 2400641090 | 2575 | 2570 | 2575 | 2565 | 3190 |
| 516 | 20240105 | 105700 | 2392439385 | 2570 | 2560 | 2570 | 2560 | 4524 |
| 517 | 20240105 | 105600 | 2380846280 | 2560 | 2570 | 2570 | 2560 | 228 |
| 518 | 20240105 | 105500 | 2380261070 | 2570 | 2560 | 2570 | 2560 | 2738 |
| 519 | 20240105 | 105400 | 2373232310 | 2565 | 2555 | 2565 | 2555 | 13369 |
| 520 | 20240105 | 105300 | 2339068930 | 2555 | 2550 | 2555 | 2545 | 2533 |
| 521 | 20240105 | 105200 | 2332607185 | 2550 | 2550 | 2555 | 2545 | 667 |
| 522 | 20240105 | 105100 | 2330908175 | 2560 | 2550 | 2560 | 2540 | 7861 |
| 523 | 20240105 | 105000 | 2310904955 | 2550 | 2560 | 2560 | 2550 | 299 |
| 524 | 20240105 | 104900 | 2310141755 | 2545 | 2560 | 2565 | 2545 | 9783 |
| 525 | 20240105 | 104800 | 2285166030 | 2570 | 2560 | 2570 | 2560 | 2213 |
| 526 | 20240105 | 104700 | 2279480180 | 2570 | 2570 | 2570 | 2555 | 2219 |
| 527 | 20240105 | 104600 | 2273799260 | 2565 | 2570 | 2570 | 2565 | 387 |
| 528 | 20240105 | 104500 | 2272806170 | 2565 | 2570 | 2575 | 2565 | 2180 |
| 529 | 20240105 | 104400 | 2267203525 | 2575 | 2565 | 2575 | 2565 | 1460 |
| 530 | 20240105 | 104300 | 2263451260 | 2555 | 2550 | 2565 | 2550 | 4225 |
| 531 | 20240105 | 104200 | 2252641580 | 2555 | 2560 | 2560 | 2555 | 2112 |
| 532 | 20240105 | 104100 | 2247241230 | 2550 | 2560 | 2560 | 2550 | 634 |
| 533 | 20240105 | 104000 | 2245624510 | 2555 | 2560 | 2560 | 2550 | 201 |
| 534 | 20240105 | 103900 | 2245110000 | 2560 | 2560 | 2560 | 2550 | 4 |
| 535 | 20240105 | 103800 | 2245099770 | 2565 | 2555 | 2565 | 2550 | 796 |
| 536 | 20240105 | 103700 | 2243069310 | 2570 | 2555 | 2570 | 2555 | 7168 |
| 537 | 20240105 | 103600 | 2224705385 | 2550 | 2550 | 2550 | 2550 | 1 |
| 538 | 20240105 | 103500 | 2224702835 | 2560 | 2560 | 2560 | 2545 | 1415 |
| 539 | 20240105 | 103400 | 2221089360 | 2560 | 2555 | 2560 | 2545 | 4113 |
| 540 | 20240105 | 103300 | 2210606325 | 2560 | 2535 | 2560 | 2535 | 3977 |
| 541 | 20240105 | 103200 | 2200458800 | 2550 | 2530 | 2550 | 2530 | 3451 |
| 542 | 20240105 | 103100 | 2191709855 | 2540 | 2550 | 2555 | 2530 | 11546 |
| 543 | 20240105 | 103000 | 2162371145 | 2550 | 2550 | 2555 | 2550 | 148 |
| 544 | 20240105 | 102900 | 2161993740 | 2550 | 2550 | 2550 | 2545 | 2755 |
| 545 | 20240105 | 102800 | 2154976190 | 2550 | 2560 | 2560 | 2545 | 3253 |
| 546 | 20240105 | 102700 | 2146677160 | 2560 | 2565 | 2565 | 2560 | 2846 |
| 547 | 20240105 | 102600 | 2139389865 | 2570 | 2565 | 2570 | 2565 | 39 |
| 548 | 20240105 | 102500 | 2139289765 | 2560 | 2565 | 2570 | 2560 | 3266 |
| 549 | 20240105 | 102400 | 2130914665 | 2565 | 2570 | 2570 | 2565 | 1589 |
| 550 | 20240105 | 102300 | 2126834730 | 2570 | 2570 | 2575 | 2570 | 1621 |
| 551 | 20240105 | 102200 | 2122663410 | 2570 | 2565 | 2570 | 2565 | 547 |
| 552 | 20240105 | 102100 | 2121259380 | 2565 | 2565 | 2565 | 2565 | 92 |
| 553 | 20240105 | 102000 | 2121023400 | 2570 | 2575 | 2575 | 2565 | 1795 |
| 554 | 20240105 | 101900 | 2116410710 | 2565 | 2575 | 2575 | 2565 | 2488 |
| 555 | 20240105 | 101800 | 2110021465 | 2575 | 2575 | 2575 | 2575 | 715 |
| 556 | 20240105 | 101700 | 2108180340 | 2575 | 2580 | 2580 | 2570 | 662 |
| 557 | 20240105 | 101600 | 2106476200 | 2580 | 2575 | 2585 | 2575 | 4438 |
| 558 | 20240105 | 101500 | 2095027460 | 2575 | 2575 | 2575 | 2570 | 2204 |
| 559 | 20240105 | 101400 | 2089352250 | 2580 | 2560 | 2580 | 2560 | 3524 |
| 560 | 20240105 | 101300 | 2080314305 | 2560 | 2565 | 2565 | 2560 | 20 |
| 561 | 20240105 | 101200 | 2080263055 | 2565 | 2560 | 2570 | 2555 | 957 |
| 562 | 20240105 | 101100 | 2077812145 | 2555 | 2560 | 2560 | 2550 | 1054 |
| 563 | 20240105 | 101000 | 2075123575 | 2560 | 2550 | 2580 | 2545 | 12145 |
| 564 | 20240105 | 100900 | 2044157610 | 2550 | 2565 | 2565 | 2550 | 4659 |
| 565 | 20240105 | 100800 | 2032268590 | 2565 | 2565 | 2585 | 2550 | 23306 |
| 566 | 20240105 | 100700 | 1972670970 | 2565 | 2575 | 2575 | 2565 | 11245 |
| 567 | 20240105 | 100600 | 1943775155 | 2575 | 2575 | 2580 | 2575 | 2317 |
| 568 | 20240105 | 100500 | 1937802275 | 2575 | 2580 | 2580 | 2575 | 6344 |
| 569 | 20240105 | 100400 | 1921464160 | 2580 | 2585 | 2585 | 2580 | 5728 |
| 570 | 20240105 | 100300 | 1906677270 | 2585 | 2590 | 2595 | 2585 | 1869 |
| 571 | 20240105 | 100200 | 1901836640 | 2600 | 2600 | 2600 | 2590 | 594 |
| 572 | 20240105 | 100100 | 1900295410 | 2590 | 2605 | 2605 | 2590 | 4128 |
| 573 | 20240105 | 100000 | 1889558000 | 2605 | 2595 | 2605 | 2595 | 4103 |
| 574 | 20240105 | 095900 | 1878901720 | 2595 | 2595 | 2600 | 2590 | 779 |
| 575 | 20240105 | 095800 | 1876880250 | 2595 | 2590 | 2595 | 2590 | 1723 |
| 576 | 20240105 | 095700 | 1872416175 | 2590 | 2585 | 2590 | 2585 | 1070 |
| 577 | 20240105 | 095600 | 1869649975 | 2580 | 2580 | 2585 | 2580 | 3014 |
| 578 | 20240105 | 095500 | 1861872855 | 2580 | 2585 | 2585 | 2580 | 1391 |
| 579 | 20240105 | 095400 | 1858280540 | 2585 | 2590 | 2590 | 2585 | 1836 |
| 580 | 20240105 | 095300 | 1853533645 | 2580 | 2585 | 2590 | 2580 | 1685 |
| 581 | 20240105 | 095200 | 1849182840 | 2585 | 2585 | 2585 | 2585 | 2651 |
| 582 | 20240105 | 095100 | 1842330005 | 2585 | 2590 | 2590 | 2585 | 1944 |
| 583 | 20240105 | 095000 | 1837295295 | 2590 | 2605 | 2610 | 2590 | 4993 |
| 584 | 20240105 | 094900 | 1824321215 | 2605 | 2610 | 2610 | 2605 | 3179 |
| 585 | 20240105 | 094800 | 1816034245 | 2605 | 2615 | 2615 | 2605 | 2704 |
| 586 | 20240105 | 094700 | 1808968285 | 2610 | 2610 | 2610 | 2605 | 463 |
| 587 | 20240105 | 094600 | 1807760355 | 2615 | 2615 | 2620 | 2605 | 4066 |
| 588 | 20240105 | 094500 | 1797134270 | 2615 | 2600 | 2615 | 2590 | 6735 |
| 589 | 20240105 | 094400 | 1779639625 | 2600 | 2610 | 2610 | 2600 | 2526 |
| 590 | 20240105 | 094300 | 1773059055 | 2610 | 2605 | 2610 | 2600 | 5949 |
| 591 | 20240105 | 094200 | 1757550845 | 2605 | 2590 | 2605 | 2590 | 10108 |
| 592 | 20240105 | 094100 | 1731275015 | 2585 | 2580 | 2595 | 2570 | 2794 |
| 593 | 20240105 | 094000 | 1724061395 | 2580 | 2575 | 2580 | 2565 | 6265 |
| 594 | 20240105 | 093900 | 1707962165 | 2570 | 2585 | 2585 | 2570 | 9838 |
| 595 | 20240105 | 093800 | 1682606590 | 2585 | 2585 | 2590 | 2580 | 3854 |
| 596 | 20240105 | 093700 | 1672644000 | 2585 | 2585 | 2590 | 2585 | 1588 |
| 597 | 20240105 | 093600 | 1668535305 | 2585 | 2585 | 2585 | 2580 | 1601 |
| 598 | 20240105 | 093500 | 1664397370 | 2580 | 2585 | 2585 | 2580 | 823 |
| 599 | 20240105 | 093400 | 1662271640 | 2585 | 2585 | 2590 | 2580 | 2254 |
| 600 | 20240105 | 093300 | 1656450265 | 2580 | 2590 | 2590 | 2580 | 7538 |
| 601 | 20240105 | 093200 | 1636968230 | 2590 | 2590 | 2595 | 2590 | 882 |
| 602 | 20240105 | 093100 | 1634680820 | 2590 | 2585 | 2600 | 2585 | 1995 |
| 603 | 20240105 | 093000 | 1629514890 | 2585 | 2595 | 2595 | 2585 | 5795 |
| 604 | 20240105 | 092900 | 1614516065 | 2595 | 2595 | 2600 | 2590 | 10429 |
| 605 | 20240105 | 092800 | 1587441240 | 2595 | 2580 | 2595 | 2575 | 4476 |
| 606 | 20240105 | 092700 | 1575871115 | 2575 | 2570 | 2580 | 2565 | 2316 |
| 607 | 20240105 | 092600 | 1569909190 | 2565 | 2565 | 2570 | 2560 | 13367 |
| 608 | 20240105 | 092500 | 1535628220 | 2565 | 2570 | 2570 | 2565 | 8925 |
| 609 | 20240105 | 092400 | 1512710935 | 2570 | 2585 | 2585 | 2565 | 13177 |
| 610 | 20240105 | 092300 | 1478809825 | 2580 | 2580 | 2595 | 2580 | 2841 |
| 611 | 20240105 | 092200 | 1471470570 | 2580 | 2585 | 2595 | 2580 | 16214 |
| 612 | 20240105 | 092100 | 1429567750 | 2590 | 2595 | 2595 | 2590 | 4888 |
| 613 | 20240105 | 092000 | 1416902315 | 2595 | 2590 | 2595 | 2580 | 19809 |
| 614 | 20240105 | 091900 | 1365676440 | 2595 | 2610 | 2610 | 2595 | 31085 |
| 615 | 20240105 | 091800 | 1284790270 | 2610 | 2615 | 2620 | 2610 | 7232 |
| 616 | 20240105 | 091700 | 1265903420 | 2610 | 2610 | 2620 | 2610 | 7768 |
| 617 | 20240105 | 091600 | 1245628220 | 2610 | 2615 | 2620 | 2610 | 9130 |
| 618 | 20240105 | 091500 | 1221767490 | 2630 | 2615 | 2630 | 2615 | 14341 |
| 619 | 20240105 | 091400 | 1184190670 | 2615 | 2620 | 2620 | 2605 | 13842 |
| 620 | 20240105 | 091300 | 1148005380 | 2625 | 2645 | 2650 | 2625 | 21072 |
| 621 | 20240105 | 091200 | 1092514565 | 2645 | 2665 | 2665 | 2630 | 41356 |
| 622 | 20240105 | 091100 | 983105810 | 2665 | 2635 | 2670 | 2630 | 81441 |
| 623 | 20240105 | 091000 | 766882435 | 2635 | 2630 | 2640 | 2610 | 30476 |
| 624 | 20240105 | 090900 | 686858605 | 2630 | 2610 | 2630 | 2605 | 24520 |
| 625 | 20240105 | 090800 | 622606205 | 2605 | 2610 | 2610 | 2600 | 7516 |
| 626 | 20240105 | 090700 | 603014365 | 2610 | 2630 | 2630 | 2605 | 14733 |
| 627 | 20240105 | 090600 | 564410235 | 2625 | 2600 | 2630 | 2600 | 5137 |
| 628 | 20240105 | 090500 | 550983110 | 2600 | 2605 | 2610 | 2590 | 10212 |
| 629 | 20240105 | 090400 | 524435435 | 2605 | 2625 | 2635 | 2600 | 36130 |
| 630 | 20240105 | 090300 | 429961025 | 2625 | 2600 | 2625 | 2590 | 17347 |
| 631 | 20240105 | 090200 | 384705075 | 2590 | 2625 | 2625 | 2585 | 21262 |
| 632 | 20240105 | 090100 | 329572120 | 2600 | 2600 | 2625 | 2565 | 26275 |
| 633 | 20240105 | 090000 | 261469645 | 2605 | 2630 | 2630 | 2590 | 99621 |