29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 3 | 20240102 | 193500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20240102 | 193400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20240102 | 193300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20240102 | 193200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20240102 | 193100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20240102 | 193000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20240102 | 192900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20240102 | 192800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20240102 | 192700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20240102 | 192600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20240102 | 192500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20240102 | 192400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20240102 | 192300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20240102 | 192200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20240102 | 192100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20240102 | 192000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20240102 | 191900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20240102 | 191800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20240102 | 191700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20240102 | 191600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20240102 | 191500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20240102 | 191400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20240102 | 191300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20240102 | 191200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20240102 | 191100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20240102 | 191000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20240102 | 190900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20240102 | 190800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20240102 | 190700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20240102 | 190600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 33 | 20240102 | 190500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20240102 | 190400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20240102 | 190300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20240102 | 190200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20240102 | 190100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20240102 | 190000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20240102 | 185900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20240102 | 185800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20240102 | 185700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20240102 | 185600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20240102 | 185500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20240102 | 185400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20240102 | 185300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20240102 | 185200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20240102 | 185100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20240102 | 185000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20240102 | 184900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20240102 | 184800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20240102 | 184700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20240102 | 184600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20240102 | 184500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20240102 | 184400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20240102 | 184300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20240102 | 184200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20240102 | 184100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20240102 | 184000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20240102 | 183900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20240102 | 183800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20240102 | 183700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20240102 | 183600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 63 | 20240102 | 183500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20240102 | 183400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20240102 | 183300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20240102 | 183200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20240102 | 183100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20240102 | 183000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20240102 | 182900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20240102 | 182800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20240102 | 182700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20240102 | 182600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20240102 | 182500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20240102 | 182400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20240102 | 182300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20240102 | 182200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20240102 | 182100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20240102 | 182000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20240102 | 181900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20240102 | 181800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20240102 | 181700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20240102 | 181600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20240102 | 181500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20240102 | 181400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20240102 | 181300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20240102 | 181200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20240102 | 181100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20240102 | 181000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20240102 | 180900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20240102 | 180800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20240102 | 180700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20240102 | 180600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 93 | 20240102 | 180500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20240102 | 180400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20240102 | 180300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20240102 | 180200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20240102 | 180100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20240102 | 180000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20240102 | 175900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20240102 | 175800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20240102 | 175700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20240102 | 175600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20240102 | 175500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20240102 | 175400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20240102 | 175300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20240102 | 175200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20240102 | 175100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20240102 | 175000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20240102 | 174900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20240102 | 174800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20240102 | 174700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20240102 | 174600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20240102 | 174500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20240102 | 174400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20240102 | 174300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20240102 | 174200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20240102 | 174100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20240102 | 174000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20240102 | 173900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20240102 | 173800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20240102 | 173700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20240102 | 173600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 123 | 20240102 | 173500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20240102 | 173400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20240102 | 173300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20240102 | 173200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20240102 | 173100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20240102 | 173000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20240102 | 172900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20240102 | 172800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20240102 | 172700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20240102 | 172600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20240102 | 172500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20240102 | 172400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20240102 | 172300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20240102 | 172200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20240102 | 172100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20240102 | 172000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20240102 | 171900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20240102 | 171800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20240102 | 171700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20240102 | 171600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20240102 | 171500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20240102 | 171400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20240102 | 171300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20240102 | 171200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20240102 | 171100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20240102 | 171000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20240102 | 170900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20240102 | 170800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20240102 | 170700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20240102 | 170600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 153 | 20240102 | 170500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20240102 | 170400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20240102 | 170300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20240102 | 170200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20240102 | 170100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20240102 | 170000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20240102 | 165900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20240102 | 165800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20240102 | 165700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20240102 | 165600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20240102 | 165500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20240102 | 165400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20240102 | 165300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20240102 | 165200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20240102 | 165100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20240102 | 165000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20240102 | 164900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20240102 | 164800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20240102 | 164700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20240102 | 164600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20240102 | 164500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20240102 | 164400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20240102 | 164300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20240102 | 164200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20240102 | 164100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20240102 | 164000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20240102 | 163900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20240102 | 163800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20240102 | 163700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20240102 | 163600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 183 | 20240102 | 163500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20240102 | 163400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20240102 | 163300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20240102 | 163200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20240102 | 163100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20240102 | 163000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20240102 | 162900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20240102 | 162800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20240102 | 162700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20240102 | 162600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20240102 | 162500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20240102 | 162400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20240102 | 162300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20240102 | 162200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20240102 | 162100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20240102 | 162000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20240102 | 161900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20240102 | 161800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20240102 | 161700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20240102 | 161600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20240102 | 161500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20240102 | 161400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20240102 | 161300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20240102 | 161200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20240102 | 161100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20240102 | 161000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20240102 | 160900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20240102 | 160800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20240102 | 160700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20240102 | 160600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 213 | 20240102 | 160500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20240102 | 160400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20240102 | 160300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20240102 | 160200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20240102 | 160100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20240102 | 160000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20240102 | 155900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20240102 | 155800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20240102 | 155700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20240102 | 155600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20240102 | 155500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20240102 | 155400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20240102 | 155300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20240102 | 155200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20240102 | 155100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20240102 | 155000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20240102 | 154900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20240102 | 154800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20240102 | 154700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20240102 | 154600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20240102 | 154500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 234 | 20240102 | 154400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 235 | 20240102 | 154300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 236 | 20240102 | 154200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 237 | 20240102 | 154100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 238 | 20240102 | 154000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 239 | 20240102 | 153900 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 240 | 20240102 | 153800 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 241 | 20240102 | 153700 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 242 | 20240102 | 153600 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 243 | 20240102 | 153500 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 244 | 20240102 | 153400 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 245 | 20240102 | 153300 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 246 | 20240102 | 153200 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 247 | 20240102 | 153100 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 0 |
| 248 | 20240102 | 153000 | 4756817035 | 3765 | 3765 | 3765 | 3765 | 25033 |
| 249 | 20240102 | 152900 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 250 | 20240102 | 152800 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 251 | 20240102 | 152700 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 252 | 20240102 | 152600 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 253 | 20240102 | 152500 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 254 | 20240102 | 152400 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 255 | 20240102 | 152300 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 256 | 20240102 | 152200 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 257 | 20240102 | 152100 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 258 | 20240102 | 152000 | 4662567790 | 3765 | 3765 | 3765 | 3765 | 0 |
| 259 | 20240102 | 151900 | 4662567790 | 3765 | 3770 | 3770 | 3765 | 4632 |
| 260 | 20240102 | 151800 | 4645123195 | 3770 | 3765 | 3770 | 3765 | 2952 |
| 261 | 20240102 | 151700 | 4634003905 | 3770 | 3770 | 3770 | 3765 | 2384 |
| 262 | 20240102 | 151600 | 4625027385 | 3770 | 3765 | 3770 | 3765 | 497 |
| 263 | 20240102 | 151500 | 4623155200 | 3770 | 3775 | 3775 | 3765 | 4694 |
| 264 | 20240102 | 151400 | 4605451720 | 3775 | 3775 | 3775 | 3775 | 3164 |
| 265 | 20240102 | 151300 | 4593507620 | 3775 | 3765 | 3775 | 3765 | 14577 |
| 266 | 20240102 | 151200 | 4538525895 | 3765 | 3765 | 3765 | 3765 | 5838 |
| 267 | 20240102 | 151100 | 4516545825 | 3765 | 3755 | 3765 | 3755 | 3291 |
| 268 | 20240102 | 151000 | 4504166455 | 3760 | 3760 | 3760 | 3760 | 360 |
| 269 | 20240102 | 150900 | 4502812855 | 3760 | 3750 | 3760 | 3750 | 1824 |
| 270 | 20240102 | 150800 | 4495972845 | 3760 | 3750 | 3760 | 3750 | 8643 |
| 271 | 20240102 | 150700 | 4463560250 | 3750 | 3760 | 3760 | 3750 | 10480 |
| 272 | 20240102 | 150600 | 4424207600 | 3755 | 3765 | 3765 | 3755 | 1864 |
| 273 | 20240102 | 150500 | 4417199480 | 3755 | 3765 | 3765 | 3755 | 1488 |
| 274 | 20240102 | 150400 | 4411609770 | 3765 | 3760 | 3765 | 3760 | 9248 |
| 275 | 20240102 | 150300 | 4376837280 | 3760 | 3770 | 3770 | 3760 | 12 |
| 276 | 20240102 | 150200 | 4376792145 | 3770 | 3760 | 3775 | 3760 | 106 |
| 277 | 20240102 | 150100 | 4376393520 | 3775 | 3760 | 3775 | 3760 | 824 |
| 278 | 20240102 | 150000 | 4373295265 | 3760 | 3770 | 3775 | 3760 | 1531 |
| 279 | 20240102 | 145900 | 4367521330 | 3775 | 3760 | 3775 | 3760 | 3203 |
| 280 | 20240102 | 145800 | 4355450765 | 3770 | 3765 | 3770 | 3760 | 2400 |
| 281 | 20240102 | 145700 | 4346425045 | 3765 | 3765 | 3770 | 3765 | 2718 |
| 282 | 20240102 | 145600 | 4336191770 | 3765 | 3765 | 3770 | 3765 | 916 |
| 283 | 20240102 | 145500 | 4332740525 | 3765 | 3765 | 3770 | 3765 | 18 |
| 284 | 20240102 | 145400 | 4332672740 | 3770 | 3765 | 3770 | 3765 | 1101 |
| 285 | 20240102 | 145300 | 4328527045 | 3765 | 3770 | 3770 | 3765 | 4804 |
| 286 | 20240102 | 145200 | 4310437435 | 3765 | 3765 | 3765 | 3765 | 249 |
| 287 | 20240102 | 145100 | 4309499950 | 3760 | 3765 | 3765 | 3760 | 9600 |
| 288 | 20240102 | 145000 | 4273380215 | 3765 | 3765 | 3765 | 3765 | 728 |
| 289 | 20240102 | 144900 | 4270639295 | 3760 | 3770 | 3770 | 3760 | 4719 |
| 290 | 20240102 | 144800 | 4252873830 | 3770 | 3770 | 3770 | 3770 | 960 |
| 291 | 20240102 | 144700 | 4249254630 | 3770 | 3770 | 3770 | 3770 | 1068 |
| 292 | 20240102 | 144600 | 4245228270 | 3770 | 3765 | 3775 | 3765 | 2559 |
| 293 | 20240102 | 144500 | 4235581815 | 3765 | 3775 | 3775 | 3765 | 5900 |
| 294 | 20240102 | 144400 | 4213356355 | 3775 | 3775 | 3775 | 3775 | 443 |
| 295 | 20240102 | 144300 | 4211684030 | 3775 | 3775 | 3775 | 3770 | 2054 |
| 296 | 20240102 | 144200 | 4203935415 | 3770 | 3770 | 3775 | 3770 | 3003 |
| 297 | 20240102 | 144100 | 4192614100 | 3775 | 3775 | 3775 | 3770 | 1269 |
| 298 | 20240102 | 144000 | 4187826465 | 3770 | 3775 | 3780 | 3770 | 1408 |
| 299 | 20240102 | 143900 | 4182513775 | 3775 | 3780 | 3785 | 3775 | 5080 |
| 300 | 20240102 | 143800 | 4163313610 | 3780 | 3785 | 3785 | 3775 | 2676 |
| 301 | 20240102 | 143700 | 4153193725 | 3780 | 3780 | 3785 | 3780 | 1734 |
| 302 | 20240102 | 143600 | 4146631300 | 3785 | 3785 | 3785 | 3780 | 8752 |
| 303 | 20240102 | 143500 | 4113528480 | 3785 | 3785 | 3790 | 3780 | 29474 |
| 304 | 20240102 | 143400 | 4001904660 | 3785 | 3760 | 3785 | 3760 | 47316 |
| 305 | 20240102 | 143300 | 3823209315 | 3755 | 3760 | 3765 | 3755 | 1321 |
| 306 | 20240102 | 143200 | 3818242345 | 3760 | 3760 | 3760 | 3755 | 716 |
| 307 | 20240102 | 143100 | 3815551500 | 3760 | 3760 | 3765 | 3760 | 529 |
| 308 | 20240102 | 143000 | 3813562435 | 3760 | 3760 | 3765 | 3760 | 875 |
| 309 | 20240102 | 142900 | 3810272430 | 3760 | 3765 | 3765 | 3760 | 147 |
| 310 | 20240102 | 142800 | 3809719700 | 3765 | 3765 | 3765 | 3765 | 102 |
| 311 | 20240102 | 142700 | 3809335670 | 3765 | 3760 | 3765 | 3755 | 3755 |
| 312 | 20240102 | 142600 | 3795216040 | 3750 | 3750 | 3755 | 3750 | 1264 |
| 313 | 20240102 | 142500 | 3790470200 | 3755 | 3750 | 3755 | 3750 | 12 |
| 314 | 20240102 | 142400 | 3790425145 | 3750 | 3750 | 3755 | 3750 | 2023 |
| 315 | 20240102 | 142300 | 3782838890 | 3745 | 3750 | 3750 | 3745 | 340 |
| 316 | 20240102 | 142200 | 3781563960 | 3755 | 3750 | 3755 | 3745 | 11631 |
| 317 | 20240102 | 142100 | 3737982295 | 3750 | 3755 | 3755 | 3750 | 82 |
| 318 | 20240102 | 142000 | 3737674695 | 3755 | 3750 | 3755 | 3750 | 1527 |
| 319 | 20240102 | 141900 | 3731945815 | 3755 | 3755 | 3755 | 3755 | 1326 |
| 320 | 20240102 | 141800 | 3726966685 | 3755 | 3755 | 3755 | 3755 | 470 |
| 321 | 20240102 | 141700 | 3725201835 | 3760 | 3755 | 3760 | 3755 | 749 |
| 322 | 20240102 | 141600 | 3722387590 | 3760 | 3760 | 3760 | 3755 | 1780 |
| 323 | 20240102 | 141500 | 3715703040 | 3760 | 3755 | 3760 | 3755 | 632 |
| 324 | 20240102 | 141400 | 3713329730 | 3760 | 3755 | 3760 | 3755 | 2400 |
| 325 | 20240102 | 141300 | 3704316085 | 3760 | 3750 | 3760 | 3750 | 9 |
| 326 | 20240102 | 141200 | 3704282325 | 3750 | 3760 | 3760 | 3750 | 156 |
| 327 | 20240102 | 141100 | 3703696625 | 3760 | 3760 | 3760 | 3750 | 5247 |
| 328 | 20240102 | 141000 | 3684010450 | 3760 | 3760 | 3760 | 3760 | 343 |
| 329 | 20240102 | 140900 | 3682720770 | 3765 | 3765 | 3765 | 3760 | 16 |
| 330 | 20240102 | 140800 | 3682660580 | 3760 | 3760 | 3765 | 3760 | 3364 |
| 331 | 20240102 | 140700 | 3670006930 | 3760 | 3760 | 3760 | 3755 | 994 |
| 332 | 20240102 | 140600 | 3666270995 | 3760 | 3755 | 3760 | 3755 | 2804 |
| 333 | 20240102 | 140500 | 3655741970 | 3755 | 3765 | 3765 | 3755 | 3017 |
| 334 | 20240102 | 140400 | 3644400900 | 3765 | 3765 | 3765 | 3755 | 2872 |
| 335 | 20240102 | 140300 | 3633613320 | 3760 | 3770 | 3770 | 3760 | 3922 |
| 336 | 20240102 | 140200 | 3618866445 | 3770 | 3770 | 3770 | 3760 | 1108 |
| 337 | 20240102 | 140100 | 3614699415 | 3770 | 3765 | 3770 | 3760 | 1436 |
| 338 | 20240102 | 140000 | 3609292640 | 3770 | 3765 | 3770 | 3765 | 5697 |
| 339 | 20240102 | 135900 | 3587842185 | 3765 | 3770 | 3770 | 3765 | 604 |
| 340 | 20240102 | 135800 | 3585565115 | 3770 | 3770 | 3770 | 3765 | 189 |
| 341 | 20240102 | 135700 | 3584853370 | 3765 | 3770 | 3770 | 3765 | 1390 |
| 342 | 20240102 | 135600 | 3579613370 | 3770 | 3770 | 3770 | 3770 | 1454 |
| 343 | 20240102 | 135500 | 3574131790 | 3765 | 3770 | 3770 | 3765 | 611 |
| 344 | 20240102 | 135400 | 3571829915 | 3770 | 3770 | 3770 | 3770 | 1194 |
| 345 | 20240102 | 135300 | 3567328535 | 3770 | 3770 | 3770 | 3765 | 374 |
| 346 | 20240102 | 135200 | 3565918955 | 3770 | 3775 | 3775 | 3770 | 8821 |
| 347 | 20240102 | 135100 | 3532657855 | 3770 | 3770 | 3775 | 3770 | 8995 |
| 348 | 20240102 | 135000 | 3498732125 | 3770 | 3765 | 3770 | 3765 | 3583 |
| 349 | 20240102 | 134900 | 3485225650 | 3765 | 3770 | 3770 | 3765 | 6434 |
| 350 | 20240102 | 134800 | 3460995755 | 3770 | 3775 | 3775 | 3765 | 2533 |
| 351 | 20240102 | 134700 | 3451450665 | 3770 | 3770 | 3775 | 3770 | 9986 |
| 352 | 20240102 | 134600 | 3413803295 | 3770 | 3765 | 3770 | 3765 | 11866 |
| 353 | 20240102 | 134500 | 3369073130 | 3765 | 3770 | 3770 | 3765 | 4602 |
| 354 | 20240102 | 134400 | 3351739400 | 3765 | 3765 | 3765 | 3760 | 4705 |
| 355 | 20240102 | 134300 | 3334032600 | 3765 | 3770 | 3770 | 3765 | 335 |
| 356 | 20240102 | 134200 | 3332770310 | 3770 | 3770 | 3770 | 3765 | 928 |
| 357 | 20240102 | 134100 | 3329276085 | 3765 | 3760 | 3770 | 3760 | 174 |
| 358 | 20240102 | 134000 | 3328621500 | 3770 | 3760 | 3770 | 3760 | 4450 |
| 359 | 20240102 | 133900 | 3311858365 | 3760 | 3755 | 3760 | 3755 | 1483 |
| 360 | 20240102 | 133800 | 3306284590 | 3760 | 3755 | 3760 | 3755 | 75 |
| 361 | 20240102 | 133700 | 3306002615 | 3755 | 3750 | 3755 | 3750 | 1942 |
| 362 | 20240102 | 133600 | 3298715455 | 3755 | 3750 | 3755 | 3750 | 728 |
| 363 | 20240102 | 133500 | 3295984090 | 3750 | 3750 | 3755 | 3750 | 2718 |
| 364 | 20240102 | 133400 | 3285791455 | 3750 | 3755 | 3755 | 3750 | 4859 |
| 365 | 20240102 | 133300 | 3267552600 | 3755 | 3755 | 3755 | 3755 | 34 |
| 366 | 20240102 | 133200 | 3267424930 | 3760 | 3765 | 3765 | 3760 | 313 |
| 367 | 20240102 | 133100 | 3266248040 | 3760 | 3755 | 3765 | 3755 | 2715 |
| 368 | 20240102 | 133000 | 3256035210 | 3760 | 3760 | 3760 | 3760 | 1092 |
| 369 | 20240102 | 132900 | 3251929290 | 3760 | 3755 | 3760 | 3755 | 1845 |
| 370 | 20240102 | 132800 | 3244992600 | 3760 | 3760 | 3760 | 3760 | 829 |
| 371 | 20240102 | 132700 | 3241875560 | 3760 | 3760 | 3760 | 3755 | 1872 |
| 372 | 20240102 | 132600 | 3234837440 | 3760 | 3755 | 3760 | 3755 | 1872 |
| 373 | 20240102 | 132500 | 3227808075 | 3755 | 3745 | 3755 | 3745 | 2731 |
| 374 | 20240102 | 132400 | 3217568040 | 3745 | 3745 | 3745 | 3745 | 2470 |
| 375 | 20240102 | 132300 | 3208317890 | 3740 | 3740 | 3740 | 3740 | 119 |
| 376 | 20240102 | 132200 | 3207872830 | 3745 | 3735 | 3745 | 3735 | 6353 |
| 377 | 20240102 | 132100 | 3184133985 | 3735 | 3730 | 3735 | 3730 | 25 |
| 378 | 20240102 | 132000 | 3184040660 | 3730 | 3735 | 3735 | 3730 | 413 |
| 379 | 20240102 | 131900 | 3182498110 | 3735 | 3735 | 3735 | 3735 | 554 |
| 380 | 20240102 | 131800 | 3180428920 | 3735 | 3735 | 3735 | 3730 | 1310 |
| 381 | 20240102 | 131700 | 3175542515 | 3735 | 3730 | 3735 | 3730 | 1587 |
| 382 | 20240102 | 131600 | 3169621730 | 3730 | 3735 | 3735 | 3730 | 128 |
| 383 | 20240102 | 131500 | 3169143900 | 3735 | 3735 | 3735 | 3735 | 1 |
| 384 | 20240102 | 131400 | 3169140165 | 3730 | 3735 | 3735 | 3730 | 371 |
| 385 | 20240102 | 131300 | 3167756320 | 3735 | 3730 | 3735 | 3730 | 40 |
| 386 | 20240102 | 131200 | 3167607005 | 3730 | 3735 | 3735 | 3730 | 30 |
| 387 | 20240102 | 131100 | 3167495050 | 3735 | 3735 | 3735 | 3735 | 14 |
| 388 | 20240102 | 131000 | 3167442760 | 3735 | 3730 | 3735 | 3730 | 2788 |
| 389 | 20240102 | 130900 | 3157043490 | 3730 | 3730 | 3730 | 3730 | 470 |
| 390 | 20240102 | 130800 | 3155290390 | 3730 | 3730 | 3730 | 3730 | 1696 |
| 391 | 20240102 | 130700 | 3148964310 | 3735 | 3740 | 3740 | 3730 | 316 |
| 392 | 20240102 | 130600 | 3147784070 | 3740 | 3740 | 3740 | 3740 | 0 |
| 393 | 20240102 | 130500 | 3147784070 | 3740 | 3730 | 3740 | 3730 | 4303 |
| 394 | 20240102 | 130400 | 3131732530 | 3730 | 3730 | 3735 | 3730 | 4855 |
| 395 | 20240102 | 130300 | 3113623215 | 3735 | 3735 | 3735 | 3735 | 66 |
| 396 | 20240102 | 130200 | 3113376705 | 3735 | 3730 | 3735 | 3730 | 2608 |
| 397 | 20240102 | 130100 | 3103648860 | 3735 | 3735 | 3735 | 3735 | 7 |
| 398 | 20240102 | 130000 | 3103622715 | 3735 | 3735 | 3735 | 3735 | 770 |
| 399 | 20240102 | 125900 | 3100746765 | 3735 | 3735 | 3735 | 3735 | 722 |
| 400 | 20240102 | 125800 | 3098050095 | 3740 | 3745 | 3745 | 3740 | 45 |
| 401 | 20240102 | 125700 | 3097881790 | 3740 | 3745 | 3745 | 3740 | 1362 |
| 402 | 20240102 | 125600 | 3092786465 | 3745 | 3740 | 3745 | 3740 | 289 |
| 403 | 20240102 | 125500 | 3091705565 | 3740 | 3740 | 3740 | 3740 | 121 |
| 404 | 20240102 | 125400 | 3091253025 | 3745 | 3745 | 3745 | 3745 | 990 |
| 405 | 20240102 | 125300 | 3087545475 | 3745 | 3740 | 3745 | 3735 | 1524 |
| 406 | 20240102 | 125200 | 3081848680 | 3740 | 3735 | 3740 | 3735 | 103 |
| 407 | 20240102 | 125100 | 3081463710 | 3735 | 3730 | 3740 | 3730 | 56 |
| 408 | 20240102 | 125000 | 3081254435 | 3730 | 3740 | 3740 | 3730 | 246 |
| 409 | 20240102 | 124900 | 3080335690 | 3740 | 3740 | 3740 | 3740 | 444 |
| 410 | 20240102 | 124800 | 3078675130 | 3740 | 3730 | 3740 | 3725 | 775 |
| 411 | 20240102 | 124700 | 3075780235 | 3725 | 3735 | 3740 | 3725 | 3335 |
| 412 | 20240102 | 124600 | 3063356870 | 3725 | 3740 | 3740 | 3725 | 3335 |
| 413 | 20240102 | 124500 | 3050915755 | 3735 | 3740 | 3740 | 3735 | 41 |
| 414 | 20240102 | 124400 | 3050762540 | 3740 | 3740 | 3740 | 3740 | 361 |
| 415 | 20240102 | 124300 | 3049412400 | 3735 | 3740 | 3740 | 3735 | 646 |
| 416 | 20240102 | 124200 | 3046999530 | 3740 | 3740 | 3740 | 3740 | 104 |
| 417 | 20240102 | 124100 | 3046610570 | 3740 | 3740 | 3740 | 3740 | 7 |
| 418 | 20240102 | 124000 | 3046584390 | 3735 | 3740 | 3740 | 3735 | 536 |
| 419 | 20240102 | 123900 | 3044582125 | 3740 | 3740 | 3740 | 3740 | 1137 |
| 420 | 20240102 | 123800 | 3040329745 | 3740 | 3735 | 3740 | 3735 | 951 |
| 421 | 20240102 | 123700 | 3036777755 | 3735 | 3735 | 3735 | 3735 | 234 |
| 422 | 20240102 | 123600 | 3035903765 | 3730 | 3735 | 3735 | 3730 | 3487 |
| 423 | 20240102 | 123500 | 3022897205 | 3735 | 3735 | 3740 | 3735 | 981 |
| 424 | 20240102 | 123400 | 3019232580 | 3735 | 3730 | 3735 | 3730 | 113 |
| 425 | 20240102 | 123300 | 3018810565 | 3730 | 3730 | 3730 | 3725 | 52 |
| 426 | 20240102 | 123200 | 3018616610 | 3740 | 3740 | 3740 | 3725 | 1657 |
| 427 | 20240102 | 123100 | 3012440295 | 3740 | 3740 | 3740 | 3735 | 296 |
| 428 | 20240102 | 123000 | 3011333755 | 3730 | 3730 | 3730 | 3730 | 15 |
| 429 | 20240102 | 122900 | 3011277805 | 3725 | 3740 | 3740 | 3725 | 939 |
| 430 | 20240102 | 122800 | 3007777005 | 3740 | 3735 | 3740 | 3725 | 5360 |
| 431 | 20240102 | 122700 | 2987794405 | 3735 | 3730 | 3735 | 3725 | 7119 |
| 432 | 20240102 | 122600 | 2961239020 | 3730 | 3740 | 3740 | 3730 | 2701 |
| 433 | 20240102 | 122500 | 2951150165 | 3740 | 3745 | 3745 | 3740 | 629 |
| 434 | 20240102 | 122400 | 2948794810 | 3745 | 3740 | 3750 | 3735 | 1325 |
| 435 | 20240102 | 122300 | 2943840405 | 3740 | 3740 | 3740 | 3740 | 60 |
| 436 | 20240102 | 122200 | 2943616005 | 3745 | 3745 | 3745 | 3745 | 12 |
| 437 | 20240102 | 122100 | 2943571065 | 3745 | 3750 | 3750 | 3745 | 1904 |
| 438 | 20240102 | 122000 | 2936440080 | 3750 | 3745 | 3750 | 3745 | 1586 |
| 439 | 20240102 | 121900 | 2930493080 | 3740 | 3740 | 3750 | 3740 | 606 |
| 440 | 20240102 | 121800 | 2928223140 | 3740 | 3740 | 3740 | 3740 | 53 |
| 441 | 20240102 | 121700 | 2928024920 | 3740 | 3745 | 3750 | 3740 | 4828 |
| 442 | 20240102 | 121600 | 2909948045 | 3745 | 3745 | 3745 | 3745 | 114 |
| 443 | 20240102 | 121500 | 2909521115 | 3750 | 3750 | 3750 | 3750 | 207 |
| 444 | 20240102 | 121400 | 2908744865 | 3750 | 3750 | 3750 | 3745 | 2833 |
| 445 | 20240102 | 121300 | 2898126550 | 3755 | 3750 | 3755 | 3750 | 50 |
| 446 | 20240102 | 121200 | 2897938850 | 3750 | 3750 | 3750 | 3750 | 726 |
| 447 | 20240102 | 121100 | 2895216350 | 3750 | 3750 | 3750 | 3740 | 3176 |
| 448 | 20240102 | 121000 | 2883320465 | 3750 | 3750 | 3750 | 3750 | 1973 |
| 449 | 20240102 | 120900 | 2875921715 | 3750 | 3745 | 3750 | 3745 | 708 |
| 450 | 20240102 | 120800 | 2873267215 | 3745 | 3755 | 3755 | 3745 | 745 |
| 451 | 20240102 | 120700 | 2870473520 | 3755 | 3745 | 3755 | 3745 | 1786 |
| 452 | 20240102 | 120600 | 2863774565 | 3745 | 3750 | 3750 | 3745 | 1857 |
| 453 | 20240102 | 120500 | 2856811070 | 3750 | 3750 | 3755 | 3750 | 1572 |
| 454 | 20240102 | 120400 | 2850910635 | 3750 | 3750 | 3750 | 3745 | 2325 |
| 455 | 20240102 | 120300 | 2842199015 | 3745 | 3755 | 3755 | 3745 | 2064 |
| 456 | 20240102 | 120200 | 2834458745 | 3755 | 3755 | 3755 | 3755 | 106 |
| 457 | 20240102 | 120100 | 2834060715 | 3755 | 3760 | 3760 | 3755 | 1732 |
| 458 | 20240102 | 120000 | 2827550010 | 3755 | 3755 | 3755 | 3750 | 737 |
| 459 | 20240102 | 115900 | 2824782610 | 3755 | 3760 | 3760 | 3755 | 5084 |
| 460 | 20240102 | 115800 | 2805675285 | 3760 | 3760 | 3770 | 3760 | 7489 |
| 461 | 20240102 | 115700 | 2777473160 | 3765 | 3765 | 3770 | 3760 | 21678 |
| 462 | 20240102 | 115600 | 2695825400 | 3765 | 3755 | 3765 | 3735 | 11834 |
| 463 | 20240102 | 115500 | 2651366755 | 3755 | 3765 | 3765 | 3755 | 70 |
| 464 | 20240102 | 115400 | 2651103775 | 3755 | 3760 | 3765 | 3755 | 1434 |
| 465 | 20240102 | 115300 | 2645711225 | 3760 | 3755 | 3760 | 3755 | 3634 |
| 466 | 20240102 | 115200 | 2632047395 | 3760 | 3755 | 3760 | 3755 | 499 |
| 467 | 20240102 | 115100 | 2630171170 | 3760 | 3760 | 3760 | 3755 | 1709 |
| 468 | 20240102 | 115000 | 2623745905 | 3760 | 3770 | 3770 | 3750 | 368 |
| 469 | 20240102 | 114900 | 2622361855 | 3765 | 3740 | 3765 | 3740 | 17513 |
| 470 | 20240102 | 114800 | 2556575940 | 3740 | 3755 | 3755 | 3740 | 503 |
| 471 | 20240102 | 114700 | 2554691915 | 3755 | 3755 | 3755 | 3750 | 640 |
| 472 | 20240102 | 114600 | 2552289465 | 3750 | 3755 | 3760 | 3750 | 4219 |
| 473 | 20240102 | 114500 | 2536461660 | 3755 | 3755 | 3755 | 3745 | 3966 |
| 474 | 20240102 | 114400 | 2521577205 | 3755 | 3760 | 3760 | 3755 | 2975 |
| 475 | 20240102 | 114300 | 2510401030 | 3760 | 3765 | 3765 | 3760 | 4314 |
| 476 | 20240102 | 114200 | 2494168620 | 3765 | 3755 | 3765 | 3755 | 6362 |
| 477 | 20240102 | 114100 | 2470237035 | 3760 | 3765 | 3765 | 3760 | 3123 |
| 478 | 20240102 | 114000 | 2458484490 | 3755 | 3765 | 3765 | 3755 | 3342 |
| 479 | 20240102 | 113900 | 2445915775 | 3755 | 3770 | 3770 | 3755 | 3173 |
| 480 | 20240102 | 113800 | 2433968785 | 3770 | 3755 | 3770 | 3750 | 19188 |
| 481 | 20240102 | 113700 | 2361847055 | 3750 | 3750 | 3750 | 3735 | 4145 |
| 482 | 20240102 | 113600 | 2346321380 | 3755 | 3750 | 3760 | 3750 | 5859 |
| 483 | 20240102 | 113500 | 2324336550 | 3750 | 3755 | 3760 | 3745 | 5706 |
| 484 | 20240102 | 113400 | 2302935510 | 3755 | 3760 | 3760 | 3755 | 2509 |
| 485 | 20240102 | 113300 | 2293506550 | 3760 | 3755 | 3760 | 3750 | 3338 |
| 486 | 20240102 | 113200 | 2280966010 | 3755 | 3755 | 3760 | 3745 | 7150 |
| 487 | 20240102 | 113100 | 2254139190 | 3755 | 3755 | 3765 | 3740 | 16885 |
| 488 | 20240102 | 113000 | 2190685385 | 3755 | 3725 | 3755 | 3725 | 33384 |
| 489 | 20240102 | 112900 | 2065776030 | 3710 | 3725 | 3725 | 3710 | 3471 |
| 490 | 20240102 | 112800 | 2052882415 | 3725 | 3725 | 3730 | 3725 | 954 |
| 491 | 20240102 | 112700 | 2049325785 | 3725 | 3725 | 3730 | 3720 | 3091 |
| 492 | 20240102 | 112600 | 2037825535 | 3725 | 3725 | 3725 | 3725 | 173 |
| 493 | 20240102 | 112500 | 2037181110 | 3725 | 3725 | 3725 | 3720 | 8022 |
| 494 | 20240102 | 112400 | 2007299250 | 3720 | 3725 | 3725 | 3720 | 2030 |
| 495 | 20240102 | 112300 | 1999742500 | 3725 | 3720 | 3725 | 3720 | 429 |
| 496 | 20240102 | 112200 | 1998145355 | 3720 | 3725 | 3725 | 3720 | 1625 |
| 497 | 20240102 | 112100 | 1992098250 | 3725 | 3715 | 3725 | 3715 | 13714 |
| 498 | 20240102 | 112000 | 1941046385 | 3715 | 3715 | 3715 | 3715 | 629 |
| 499 | 20240102 | 111900 | 1938709650 | 3715 | 3715 | 3720 | 3710 | 563 |
| 500 | 20240102 | 111800 | 1936618220 | 3715 | 3725 | 3725 | 3710 | 1684 |
| 501 | 20240102 | 111700 | 1930354055 | 3725 | 3720 | 3725 | 3710 | 3171 |
| 502 | 20240102 | 111600 | 1918568900 | 3720 | 3720 | 3720 | 3720 | 27 |
| 503 | 20240102 | 111500 | 1918468460 | 3715 | 3710 | 3715 | 3710 | 1014 |
| 504 | 20240102 | 111400 | 1914702450 | 3710 | 3715 | 3715 | 3710 | 2113 |
| 505 | 20240102 | 111300 | 1906859785 | 3715 | 3715 | 3715 | 3715 | 379 |
| 506 | 20240102 | 111200 | 1905451800 | 3715 | 3715 | 3715 | 3715 | 51 |
| 507 | 20240102 | 111100 | 1905262335 | 3715 | 3710 | 3715 | 3710 | 415 |
| 508 | 20240102 | 111000 | 1903722680 | 3710 | 3715 | 3720 | 3710 | 689 |
| 509 | 20240102 | 110900 | 1901164495 | 3715 | 3720 | 3720 | 3710 | 287 |
| 510 | 20240102 | 110800 | 1900097840 | 3720 | 3710 | 3720 | 3705 | 9201 |
| 511 | 20240102 | 110700 | 1866003515 | 3720 | 3720 | 3725 | 3720 | 1025 |
| 512 | 20240102 | 110600 | 1862190265 | 3725 | 3710 | 3725 | 3705 | 12062 |
| 513 | 20240102 | 110500 | 1817376160 | 3700 | 3710 | 3710 | 3700 | 22245 |
| 514 | 20240102 | 110400 | 1735044105 | 3715 | 3715 | 3720 | 3710 | 692 |
| 515 | 20240102 | 110300 | 1732475335 | 3720 | 3710 | 3720 | 3710 | 958 |
| 516 | 20240102 | 110200 | 1728918135 | 3710 | 3710 | 3715 | 3710 | 6641 |
| 517 | 20240102 | 110100 | 1704279865 | 3715 | 3720 | 3725 | 3715 | 6746 |
| 518 | 20240102 | 110000 | 1679184380 | 3725 | 3725 | 3725 | 3725 | 3157 |
| 519 | 20240102 | 105900 | 1667424555 | 3725 | 3720 | 3725 | 3720 | 1023 |
| 520 | 20240102 | 105800 | 1663613995 | 3730 | 3730 | 3730 | 3720 | 3000 |
| 521 | 20240102 | 105700 | 1652444275 | 3730 | 3730 | 3730 | 3725 | 677 |
| 522 | 20240102 | 105600 | 1649920340 | 3735 | 3725 | 3735 | 3720 | 6525 |
| 523 | 20240102 | 105500 | 1625603195 | 3720 | 3715 | 3725 | 3710 | 3793 |
| 524 | 20240102 | 105400 | 1611486750 | 3715 | 3715 | 3720 | 3710 | 4065 |
| 525 | 20240102 | 105300 | 1596382600 | 3720 | 3710 | 3720 | 3710 | 962 |
| 526 | 20240102 | 105200 | 1592808955 | 3715 | 3710 | 3725 | 3710 | 3030 |
| 527 | 20240102 | 105100 | 1581542355 | 3705 | 3715 | 3720 | 3705 | 2689 |
| 528 | 20240102 | 105000 | 1571565585 | 3710 | 3720 | 3720 | 3710 | 2702 |
| 529 | 20240102 | 104900 | 1561530200 | 3715 | 3720 | 3725 | 3715 | 7602 |
| 530 | 20240102 | 104800 | 1533254495 | 3720 | 3710 | 3720 | 3705 | 9974 |
| 531 | 20240102 | 104700 | 1496226180 | 3705 | 3705 | 3705 | 3695 | 7674 |
| 532 | 20240102 | 104600 | 1467827640 | 3705 | 3705 | 3710 | 3705 | 402 |
| 533 | 20240102 | 104500 | 1466337980 | 3710 | 3710 | 3710 | 3700 | 1121 |
| 534 | 20240102 | 104400 | 1462185575 | 3710 | 3710 | 3715 | 3705 | 4033 |
| 535 | 20240102 | 104300 | 1447238680 | 3710 | 3710 | 3715 | 3710 | 6147 |
| 536 | 20240102 | 104200 | 1424416125 | 3710 | 3710 | 3710 | 3705 | 1825 |
| 537 | 20240102 | 104100 | 1417647480 | 3710 | 3710 | 3715 | 3710 | 4560 |
| 538 | 20240102 | 104000 | 1400729600 | 3710 | 3715 | 3720 | 3705 | 8816 |
| 539 | 20240102 | 103900 | 1368004505 | 3715 | 3720 | 3725 | 3710 | 2690 |
| 540 | 20240102 | 103800 | 1358017655 | 3710 | 3730 | 3740 | 3710 | 18040 |
| 541 | 20240102 | 103700 | 1290917140 | 3730 | 3740 | 3765 | 3715 | 34077 |
| 542 | 20240102 | 103600 | 1163349200 | 3730 | 3735 | 3765 | 3730 | 46313 |
| 543 | 20240102 | 103500 | 989855365 | 3735 | 3710 | 3735 | 3710 | 32487 |
| 544 | 20240102 | 103400 | 868926700 | 3710 | 3685 | 3720 | 3685 | 42971 |
| 545 | 20240102 | 103300 | 709807040 | 3685 | 3685 | 3685 | 3680 | 12129 |
| 546 | 20240102 | 103200 | 665143650 | 3685 | 3680 | 3685 | 3680 | 3477 |
| 547 | 20240102 | 103100 | 652347880 | 3680 | 3675 | 3680 | 3675 | 2669 |
| 548 | 20240102 | 103000 | 642539300 | 3675 | 3670 | 3675 | 3670 | 6409 |
| 549 | 20240102 | 102900 | 618986300 | 3675 | 3665 | 3675 | 3665 | 12666 |
| 550 | 20240102 | 102800 | 572536180 | 3660 | 3650 | 3660 | 3645 | 5127 |
| 551 | 20240102 | 102700 | 553799835 | 3650 | 3650 | 3650 | 3650 | 1433 |
| 552 | 20240102 | 102600 | 548569385 | 3655 | 3655 | 3655 | 3650 | 755 |
| 553 | 20240102 | 102500 | 545810860 | 3655 | 3650 | 3655 | 3650 | 1241 |
| 554 | 20240102 | 102400 | 541280690 | 3655 | 3655 | 3655 | 3655 | 6204 |
| 555 | 20240102 | 102300 | 518605070 | 3660 | 3660 | 3660 | 3660 | 1006 |
| 556 | 20240102 | 102200 | 514923110 | 3660 | 3660 | 3665 | 3660 | 530 |
| 557 | 20240102 | 102100 | 512983305 | 3660 | 3660 | 3660 | 3660 | 1143 |
| 558 | 20240102 | 102000 | 508799925 | 3660 | 3660 | 3660 | 3660 | 2061 |
| 559 | 20240102 | 101900 | 501256665 | 3660 | 3660 | 3660 | 3660 | 578 |
| 560 | 20240102 | 101800 | 499141185 | 3660 | 3665 | 3665 | 3660 | 1154 |
| 561 | 20240102 | 101700 | 494917515 | 3665 | 3660 | 3665 | 3660 | 1156 |
| 562 | 20240102 | 101600 | 490685900 | 3660 | 3665 | 3665 | 3660 | 2353 |
| 563 | 20240102 | 101500 | 482073865 | 3665 | 3665 | 3665 | 3660 | 463 |
| 564 | 20240102 | 101400 | 480378970 | 3665 | 3665 | 3665 | 3660 | 1253 |
| 565 | 20240102 | 101300 | 475792485 | 3665 | 3660 | 3665 | 3660 | 1447 |
| 566 | 20240102 | 101200 | 470494010 | 3660 | 3655 | 3660 | 3650 | 2555 |
| 567 | 20240102 | 101100 | 461158255 | 3655 | 3650 | 3655 | 3650 | 2169 |
| 568 | 20240102 | 101000 | 453231355 | 3650 | 3650 | 3650 | 3645 | 3848 |
| 569 | 20240102 | 100900 | 439198405 | 3650 | 3655 | 3655 | 3650 | 614 |
| 570 | 20240102 | 100800 | 436957185 | 3655 | 3655 | 3655 | 3645 | 1882 |
| 571 | 20240102 | 100700 | 430086640 | 3645 | 3640 | 3655 | 3635 | 7577 |
| 572 | 20240102 | 100600 | 402511630 | 3650 | 3650 | 3660 | 3635 | 12224 |
| 573 | 20240102 | 100500 | 357946810 | 3650 | 3650 | 3660 | 3650 | 983 |
| 574 | 20240102 | 100400 | 354358760 | 3650 | 3645 | 3665 | 3645 | 19107 |
| 575 | 20240102 | 100300 | 284539505 | 3650 | 3645 | 3650 | 3630 | 9056 |
| 576 | 20240102 | 100200 | 251615020 | 3640 | 3650 | 3655 | 3635 | 13356 |
| 577 | 20240102 | 100100 | 202893435 | 3650 | 3620 | 3655 | 3620 | 24932 |
| 578 | 20240102 | 100000 | 111989010 | 3620 | 3640 | 3640 | 3620 | 30517 |