28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 3 | 20240102 | 194100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 4 | 20240102 | 194000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 5 | 20240102 | 193900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 6 | 20240102 | 193800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 7 | 20240102 | 193700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 8 | 20240102 | 193600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 9 | 20240102 | 193500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 10 | 20240102 | 193400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 11 | 20240102 | 193300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 12 | 20240102 | 193200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 13 | 20240102 | 193100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 14 | 20240102 | 193000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 15 | 20240102 | 192900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 16 | 20240102 | 192800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 17 | 20240102 | 192700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 18 | 20240102 | 192600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 19 | 20240102 | 192500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 20 | 20240102 | 192400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 21 | 20240102 | 192300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 22 | 20240102 | 192200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 23 | 20240102 | 192100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 24 | 20240102 | 192000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 25 | 20240102 | 191900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 26 | 20240102 | 191800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 27 | 20240102 | 191700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 28 | 20240102 | 191600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 29 | 20240102 | 191500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 30 | 20240102 | 191400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 31 | 20240102 | 191300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 32 | 20240102 | 191200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 33 | 20240102 | 191100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 34 | 20240102 | 191000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 35 | 20240102 | 190900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 36 | 20240102 | 190800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 37 | 20240102 | 190700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 38 | 20240102 | 190600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 39 | 20240102 | 190500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 40 | 20240102 | 190400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 41 | 20240102 | 190300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 42 | 20240102 | 190200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 43 | 20240102 | 190100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 44 | 20240102 | 190000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 45 | 20240102 | 185900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 46 | 20240102 | 185800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 47 | 20240102 | 185700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 48 | 20240102 | 185600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 49 | 20240102 | 185500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 50 | 20240102 | 185400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 51 | 20240102 | 185300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 52 | 20240102 | 185200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 53 | 20240102 | 185100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 54 | 20240102 | 185000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 55 | 20240102 | 184900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 56 | 20240102 | 184800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 57 | 20240102 | 184700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 58 | 20240102 | 184600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 59 | 20240102 | 184500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 60 | 20240102 | 184400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 61 | 20240102 | 184300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 62 | 20240102 | 184200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 63 | 20240102 | 184100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 64 | 20240102 | 184000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 65 | 20240102 | 183900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 66 | 20240102 | 183800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 67 | 20240102 | 183700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 68 | 20240102 | 183600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 69 | 20240102 | 183500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 70 | 20240102 | 183400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 71 | 20240102 | 183300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 72 | 20240102 | 183200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 73 | 20240102 | 183100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 74 | 20240102 | 183000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 75 | 20240102 | 182900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 76 | 20240102 | 182800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 77 | 20240102 | 182700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 78 | 20240102 | 182600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 79 | 20240102 | 182500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 80 | 20240102 | 182400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 81 | 20240102 | 182300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 82 | 20240102 | 182200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 83 | 20240102 | 182100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 84 | 20240102 | 182000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 85 | 20240102 | 181900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 86 | 20240102 | 181800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 87 | 20240102 | 181700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 88 | 20240102 | 181600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 89 | 20240102 | 181500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 90 | 20240102 | 181400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 91 | 20240102 | 181300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 92 | 20240102 | 181200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 93 | 20240102 | 181100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 94 | 20240102 | 181000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 95 | 20240102 | 180900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 96 | 20240102 | 180800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 97 | 20240102 | 180700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 98 | 20240102 | 180600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 99 | 20240102 | 180500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 100 | 20240102 | 180400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 101 | 20240102 | 180300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 102 | 20240102 | 180200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 103 | 20240102 | 180100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 104 | 20240102 | 180000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 105 | 20240102 | 175900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 106 | 20240102 | 175800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 107 | 20240102 | 175700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 108 | 20240102 | 175600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 109 | 20240102 | 175500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 110 | 20240102 | 175400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 111 | 20240102 | 175300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 112 | 20240102 | 175200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 113 | 20240102 | 175100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 114 | 20240102 | 175000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 115 | 20240102 | 174900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 116 | 20240102 | 174800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 117 | 20240102 | 174700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 118 | 20240102 | 174600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 119 | 20240102 | 174500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 120 | 20240102 | 174400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 121 | 20240102 | 174300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 122 | 20240102 | 174200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 123 | 20240102 | 174100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 124 | 20240102 | 174000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 125 | 20240102 | 173900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 126 | 20240102 | 173800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 127 | 20240102 | 173700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 128 | 20240102 | 173600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 129 | 20240102 | 173500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 130 | 20240102 | 173400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 131 | 20240102 | 173300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 132 | 20240102 | 173200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 133 | 20240102 | 173100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 134 | 20240102 | 173000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 135 | 20240102 | 172900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 136 | 20240102 | 172800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 137 | 20240102 | 172700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 138 | 20240102 | 172600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 139 | 20240102 | 172500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 140 | 20240102 | 172400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 141 | 20240102 | 172300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 142 | 20240102 | 172200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 143 | 20240102 | 172100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 144 | 20240102 | 172000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 145 | 20240102 | 171900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 146 | 20240102 | 171800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 147 | 20240102 | 171700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 148 | 20240102 | 171600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 149 | 20240102 | 171500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 150 | 20240102 | 171400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 151 | 20240102 | 171300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 152 | 20240102 | 171200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 153 | 20240102 | 171100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 154 | 20240102 | 171000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 155 | 20240102 | 170900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 156 | 20240102 | 170800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 157 | 20240102 | 170700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 158 | 20240102 | 170600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 159 | 20240102 | 170500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 160 | 20240102 | 170400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 161 | 20240102 | 170300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 162 | 20240102 | 170200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 163 | 20240102 | 170100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 164 | 20240102 | 170000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 165 | 20240102 | 165900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 166 | 20240102 | 165800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 167 | 20240102 | 165700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 168 | 20240102 | 165600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 169 | 20240102 | 165500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 170 | 20240102 | 165400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20240102 | 165300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 172 | 20240102 | 165200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 173 | 20240102 | 165100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 174 | 20240102 | 165000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 175 | 20240102 | 164900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 176 | 20240102 | 164800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 177 | 20240102 | 164700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 178 | 20240102 | 164600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 179 | 20240102 | 164500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 180 | 20240102 | 164400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 181 | 20240102 | 164300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 182 | 20240102 | 164200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 183 | 20240102 | 164100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 184 | 20240102 | 164000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 185 | 20240102 | 163900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 186 | 20240102 | 163800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 187 | 20240102 | 163700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20240102 | 163600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 189 | 20240102 | 163500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 190 | 20240102 | 163400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 191 | 20240102 | 163300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 192 | 20240102 | 163200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 193 | 20240102 | 163100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 194 | 20240102 | 163000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 195 | 20240102 | 162900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 196 | 20240102 | 162800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 197 | 20240102 | 162700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 198 | 20240102 | 162600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 199 | 20240102 | 162500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 200 | 20240102 | 162400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 201 | 20240102 | 162300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 202 | 20240102 | 162200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 203 | 20240102 | 162100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 204 | 20240102 | 162000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 205 | 20240102 | 161900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 206 | 20240102 | 161800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 207 | 20240102 | 161700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 208 | 20240102 | 161600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 209 | 20240102 | 161500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 210 | 20240102 | 161400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 211 | 20240102 | 161300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 212 | 20240102 | 161200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 213 | 20240102 | 161100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 214 | 20240102 | 161000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 215 | 20240102 | 160900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 216 | 20240102 | 160800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 217 | 20240102 | 160700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 218 | 20240102 | 160600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 219 | 20240102 | 160500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 220 | 20240102 | 160400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 221 | 20240102 | 160300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 222 | 20240102 | 160200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 223 | 20240102 | 160100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 224 | 20240102 | 160000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 225 | 20240102 | 155900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 226 | 20240102 | 155800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 227 | 20240102 | 155700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 228 | 20240102 | 155600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 229 | 20240102 | 155500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 230 | 20240102 | 155400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 231 | 20240102 | 155300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 232 | 20240102 | 155200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 233 | 20240102 | 155100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 234 | 20240102 | 155000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 235 | 20240102 | 154900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 236 | 20240102 | 154800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 237 | 20240102 | 154700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 238 | 20240102 | 154600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 239 | 20240102 | 154500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 240 | 20240102 | 154400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 241 | 20240102 | 154300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 242 | 20240102 | 154200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 243 | 20240102 | 154100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 244 | 20240102 | 154000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 245 | 20240102 | 153900 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 246 | 20240102 | 153800 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 247 | 20240102 | 153700 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 248 | 20240102 | 153600 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 249 | 20240102 | 153500 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 250 | 20240102 | 153400 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 251 | 20240102 | 153300 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 252 | 20240102 | 153200 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 253 | 20240102 | 153100 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 0 |
| 254 | 20240102 | 153000 | 1010588975 | 2845 | 2845 | 2845 | 2845 | 6846 |
| 255 | 20240102 | 152900 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 256 | 20240102 | 152800 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 257 | 20240102 | 152700 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 258 | 20240102 | 152600 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 259 | 20240102 | 152500 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 260 | 20240102 | 152400 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 261 | 20240102 | 152300 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 262 | 20240102 | 152200 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 263 | 20240102 | 152100 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 264 | 20240102 | 152000 | 991112105 | 2860 | 2860 | 2860 | 2860 | 0 |
| 265 | 20240102 | 151900 | 991112105 | 2860 | 2845 | 2860 | 2845 | 538 |
| 266 | 20240102 | 151800 | 989579320 | 2845 | 2865 | 2865 | 2845 | 5596 |
| 267 | 20240102 | 151700 | 973643170 | 2850 | 2860 | 2865 | 2850 | 6173 |
| 268 | 20240102 | 151600 | 956021745 | 2860 | 2865 | 2865 | 2860 | 40 |
| 269 | 20240102 | 151500 | 955907295 | 2865 | 2865 | 2865 | 2865 | 57 |
| 270 | 20240102 | 151400 | 955743990 | 2860 | 2855 | 2865 | 2855 | 2082 |
| 271 | 20240102 | 151300 | 949799620 | 2855 | 2860 | 2860 | 2855 | 1630 |
| 272 | 20240102 | 151200 | 945139670 | 2860 | 2860 | 2860 | 2860 | 2022 |
| 273 | 20240102 | 151100 | 939356750 | 2870 | 2860 | 2870 | 2860 | 95 |
| 274 | 20240102 | 151000 | 939085030 | 2860 | 2855 | 2880 | 2855 | 5923 |
| 275 | 20240102 | 150900 | 922095860 | 2860 | 2860 | 2860 | 2855 | 1159 |
| 276 | 20240102 | 150800 | 918784220 | 2865 | 2860 | 2865 | 2860 | 2205 |
| 277 | 20240102 | 150700 | 912475420 | 2860 | 2865 | 2875 | 2855 | 14767 |
| 278 | 20240102 | 150600 | 870110975 | 2865 | 2855 | 2870 | 2850 | 4598 |
| 279 | 20240102 | 150500 | 856935135 | 2860 | 2855 | 2870 | 2840 | 16531 |
| 280 | 20240102 | 150400 | 809595090 | 2850 | 2850 | 2860 | 2830 | 4000 |
| 281 | 20240102 | 150300 | 798205630 | 2855 | 2835 | 2855 | 2830 | 7883 |
| 282 | 20240102 | 150200 | 775801685 | 2845 | 2830 | 2845 | 2825 | 6652 |
| 283 | 20240102 | 150100 | 756903630 | 2830 | 2840 | 2850 | 2830 | 2120 |
| 284 | 20240102 | 150000 | 750879055 | 2840 | 2825 | 2860 | 2825 | 11002 |
| 285 | 20240102 | 145900 | 719477115 | 2825 | 2810 | 2860 | 2810 | 21554 |
| 286 | 20240102 | 145800 | 658251220 | 2810 | 2815 | 2815 | 2810 | 1787 |
| 287 | 20240102 | 145700 | 653221585 | 2815 | 2805 | 2815 | 2805 | 2639 |
| 288 | 20240102 | 145600 | 645800935 | 2805 | 2805 | 2805 | 2805 | 2 |
| 289 | 20240102 | 145500 | 645795325 | 2800 | 2800 | 2800 | 2800 | 400 |
| 290 | 20240102 | 145400 | 644675325 | 2800 | 2800 | 2800 | 2800 | 4101 |
| 291 | 20240102 | 145300 | 633192525 | 2800 | 2805 | 2805 | 2800 | 919 |
| 292 | 20240102 | 145200 | 630617230 | 2810 | 2805 | 2810 | 2805 | 875 |
| 293 | 20240102 | 145100 | 628160980 | 2815 | 2815 | 2815 | 2815 | 5 |
| 294 | 20240102 | 145000 | 628146905 | 2815 | 2810 | 2815 | 2810 | 871 |
| 295 | 20240102 | 144900 | 625696360 | 2805 | 2800 | 2805 | 2800 | 1227 |
| 296 | 20240102 | 144800 | 622255510 | 2800 | 2800 | 2815 | 2800 | 4163 |
| 297 | 20240102 | 144700 | 610582795 | 2800 | 2805 | 2805 | 2800 | 3340 |
| 298 | 20240102 | 144600 | 601229330 | 2810 | 2810 | 2810 | 2810 | 546 |
| 299 | 20240102 | 144500 | 599695070 | 2805 | 2810 | 2810 | 2805 | 3292 |
| 300 | 20240102 | 144400 | 590458510 | 2810 | 2820 | 2820 | 2810 | 3525 |
| 301 | 20240102 | 144300 | 580539740 | 2820 | 2820 | 2820 | 2810 | 1863 |
| 302 | 20240102 | 144200 | 575286400 | 2820 | 2810 | 2825 | 2810 | 8300 |
| 303 | 20240102 | 144100 | 551900650 | 2805 | 2810 | 2810 | 2805 | 1242 |
| 304 | 20240102 | 144000 | 548413000 | 2810 | 2805 | 2815 | 2785 | 5746 |
| 305 | 20240102 | 143900 | 532277145 | 2805 | 2780 | 2805 | 2780 | 9690 |
| 306 | 20240102 | 143800 | 505181230 | 2775 | 2775 | 2775 | 2775 | 101 |
| 307 | 20240102 | 143700 | 504900955 | 2780 | 2780 | 2780 | 2780 | 104 |
| 308 | 20240102 | 143600 | 504611835 | 2780 | 2775 | 2780 | 2775 | 114 |
| 309 | 20240102 | 143500 | 504295140 | 2780 | 2780 | 2780 | 2780 | 200 |
| 310 | 20240102 | 143400 | 503739140 | 2780 | 2780 | 2780 | 2780 | 7 |
| 311 | 20240102 | 143300 | 503719680 | 2770 | 2770 | 2770 | 2770 | 300 |
| 312 | 20240102 | 143200 | 502888680 | 2775 | 2775 | 2775 | 2775 | 0 |
| 313 | 20240102 | 143100 | 502888680 | 2775 | 2775 | 2775 | 2775 | 362 |
| 314 | 20240102 | 143000 | 501884130 | 2775 | 2775 | 2775 | 2775 | 0 |
| 315 | 20240102 | 142900 | 501884130 | 2775 | 2770 | 2775 | 2770 | 182 |
| 316 | 20240102 | 142800 | 501379580 | 2770 | 2775 | 2775 | 2770 | 48 |
| 317 | 20240102 | 142700 | 501246585 | 2775 | 2775 | 2775 | 2775 | 0 |
| 318 | 20240102 | 142600 | 501246585 | 2775 | 2775 | 2775 | 2775 | 5 |
| 319 | 20240102 | 142500 | 501232710 | 2775 | 2775 | 2775 | 2775 | 210 |
| 320 | 20240102 | 142400 | 500649960 | 2780 | 2775 | 2780 | 2775 | 579 |
| 321 | 20240102 | 142300 | 499042890 | 2775 | 2775 | 2775 | 2775 | 0 |
| 322 | 20240102 | 142200 | 499042890 | 2775 | 2780 | 2780 | 2775 | 283 |
| 323 | 20240102 | 142100 | 498256160 | 2780 | 2780 | 2780 | 2780 | 50 |
| 324 | 20240102 | 142000 | 498117160 | 2780 | 2780 | 2780 | 2780 | 5 |
| 325 | 20240102 | 141900 | 498103260 | 2780 | 2780 | 2780 | 2780 | 22 |
| 326 | 20240102 | 141800 | 498042100 | 2780 | 2780 | 2780 | 2780 | 50 |
| 327 | 20240102 | 141700 | 497903100 | 2780 | 2785 | 2785 | 2780 | 280 |
| 328 | 20240102 | 141600 | 497124500 | 2785 | 2785 | 2800 | 2785 | 260 |
| 329 | 20240102 | 141500 | 496400280 | 2785 | 2790 | 2800 | 2785 | 3183 |
| 330 | 20240102 | 141400 | 487508440 | 2790 | 2800 | 2805 | 2790 | 7955 |
| 331 | 20240102 | 141300 | 465208985 | 2795 | 2780 | 2800 | 2780 | 3907 |
| 332 | 20240102 | 141200 | 454277580 | 2800 | 2785 | 2800 | 2780 | 11247 |
| 333 | 20240102 | 141100 | 422895485 | 2795 | 2780 | 2800 | 2780 | 5005 |
| 334 | 20240102 | 141000 | 408926775 | 2800 | 2765 | 2800 | 2765 | 14724 |
| 335 | 20240102 | 140900 | 367972970 | 2765 | 2755 | 2770 | 2755 | 8499 |
| 336 | 20240102 | 140800 | 344497610 | 2755 | 2755 | 2755 | 2755 | 2000 |
| 337 | 20240102 | 140700 | 338987610 | 2755 | 2755 | 2755 | 2755 | 0 |
| 338 | 20240102 | 140600 | 338987610 | 2755 | 2745 | 2755 | 2745 | 1027 |
| 339 | 20240102 | 140500 | 336168325 | 2745 | 2745 | 2745 | 2745 | 39 |
| 340 | 20240102 | 140400 | 336061270 | 2745 | 2750 | 2750 | 2745 | 302 |
| 341 | 20240102 | 140300 | 335230775 | 2750 | 2750 | 2750 | 2750 | 129 |
| 342 | 20240102 | 140200 | 334876025 | 2750 | 2755 | 2755 | 2750 | 292 |
| 343 | 20240102 | 140100 | 334072980 | 2750 | 2745 | 2750 | 2745 | 1178 |
| 344 | 20240102 | 140000 | 330833730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 345 | 20240102 | 135900 | 330833730 | 2750 | 2750 | 2750 | 2750 | 69 |
| 346 | 20240102 | 135800 | 330643980 | 2750 | 2750 | 2750 | 2750 | 158 |
| 347 | 20240102 | 135700 | 330209480 | 2750 | 2750 | 2750 | 2750 | 605 |
| 348 | 20240102 | 135600 | 328545730 | 2745 | 2745 | 2745 | 2745 | 5 |
| 349 | 20240102 | 135500 | 328532005 | 2745 | 2750 | 2750 | 2745 | 505 |
| 350 | 20240102 | 135400 | 327145755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 351 | 20240102 | 135300 | 327145755 | 2750 | 2750 | 2750 | 2750 | 1 |
| 352 | 20240102 | 135200 | 327143005 | 2750 | 2750 | 2750 | 2750 | 0 |
| 353 | 20240102 | 135100 | 327143005 | 2750 | 2750 | 2750 | 2750 | 0 |
| 354 | 20240102 | 135000 | 327143005 | 2750 | 2750 | 2750 | 2750 | 503 |
| 355 | 20240102 | 134900 | 325759755 | 2750 | 2750 | 2755 | 2750 | 3586 |
| 356 | 20240102 | 134800 | 315898105 | 2750 | 2745 | 2750 | 2745 | 656 |
| 357 | 20240102 | 134700 | 314094355 | 2745 | 2750 | 2750 | 2745 | 981 |
| 358 | 20240102 | 134600 | 311401505 | 2745 | 2735 | 2745 | 2735 | 1689 |
| 359 | 20240102 | 134500 | 306776155 | 2740 | 2740 | 2740 | 2740 | 12 |
| 360 | 20240102 | 134400 | 306743275 | 2740 | 2740 | 2740 | 2740 | 500 |
| 361 | 20240102 | 134300 | 305373275 | 2745 | 2745 | 2745 | 2745 | 606 |
| 362 | 20240102 | 134200 | 303709805 | 2745 | 2745 | 2745 | 2745 | 500 |
| 363 | 20240102 | 134100 | 302337305 | 2745 | 2745 | 2745 | 2745 | 0 |
| 364 | 20240102 | 134000 | 302337305 | 2745 | 2745 | 2745 | 2745 | 0 |
| 365 | 20240102 | 133900 | 302337305 | 2745 | 2740 | 2745 | 2740 | 2109 |
| 366 | 20240102 | 133800 | 296549745 | 2725 | 2725 | 2725 | 2725 | 50 |
| 367 | 20240102 | 133700 | 296413495 | 2725 | 2740 | 2740 | 2725 | 2 |
| 368 | 20240102 | 133600 | 296408030 | 2725 | 2725 | 2725 | 2725 | 1 |
| 369 | 20240102 | 133500 | 296405305 | 2725 | 2725 | 2725 | 2725 | 4 |
| 370 | 20240102 | 133400 | 296394405 | 2725 | 2725 | 2725 | 2725 | 0 |
| 371 | 20240102 | 133300 | 296394405 | 2725 | 2725 | 2725 | 2725 | 0 |
| 372 | 20240102 | 133200 | 296394405 | 2725 | 2725 | 2725 | 2725 | 13 |
| 373 | 20240102 | 133100 | 296358980 | 2740 | 2740 | 2740 | 2740 | 5 |
| 374 | 20240102 | 133000 | 296345280 | 2740 | 2740 | 2740 | 2740 | 20 |
| 375 | 20240102 | 132900 | 296290480 | 2720 | 2720 | 2720 | 2720 | 0 |
| 376 | 20240102 | 132800 | 296290480 | 2720 | 2740 | 2740 | 2720 | 15000 |
| 377 | 20240102 | 132700 | 255403720 | 2740 | 2740 | 2740 | 2740 | 0 |
| 378 | 20240102 | 132600 | 255403720 | 2740 | 2740 | 2740 | 2740 | 0 |
| 379 | 20240102 | 132500 | 255403720 | 2740 | 2740 | 2740 | 2740 | 0 |
| 380 | 20240102 | 132400 | 255403720 | 2740 | 2740 | 2740 | 2740 | 1097 |
| 381 | 20240102 | 132300 | 252397940 | 2740 | 2740 | 2740 | 2740 | 201 |
| 382 | 20240102 | 132200 | 251847200 | 2740 | 2740 | 2740 | 2740 | 10 |
| 383 | 20240102 | 132100 | 251819800 | 2740 | 2740 | 2740 | 2740 | 0 |
| 384 | 20240102 | 132000 | 251819800 | 2740 | 2740 | 2740 | 2740 | 50 |
| 385 | 20240102 | 131900 | 251682800 | 2745 | 2745 | 2745 | 2745 | 0 |
| 386 | 20240102 | 131800 | 251682800 | 2745 | 2745 | 2745 | 2745 | 0 |
| 387 | 20240102 | 131700 | 251682800 | 2745 | 2745 | 2745 | 2745 | 20 |
| 388 | 20240102 | 131600 | 251627900 | 2740 | 2745 | 2745 | 2740 | 101 |
| 389 | 20240102 | 131500 | 251351155 | 2740 | 2740 | 2740 | 2740 | 100 |
| 390 | 20240102 | 131400 | 251077155 | 2740 | 2740 | 2740 | 2740 | 229 |
| 391 | 20240102 | 131300 | 250449695 | 2740 | 2740 | 2740 | 2740 | 276 |
| 392 | 20240102 | 131200 | 249693455 | 2740 | 2740 | 2740 | 2740 | 0 |
| 393 | 20240102 | 131100 | 249693455 | 2740 | 2740 | 2740 | 2740 | 0 |
| 394 | 20240102 | 131000 | 249693455 | 2740 | 2740 | 2740 | 2740 | 1373 |
| 395 | 20240102 | 130900 | 245931435 | 2735 | 2735 | 2735 | 2735 | 10 |
| 396 | 20240102 | 130800 | 245904085 | 2740 | 2740 | 2740 | 2740 | 834 |
| 397 | 20240102 | 130700 | 243618925 | 2735 | 2735 | 2735 | 2735 | 26 |
| 398 | 20240102 | 130600 | 243547815 | 2735 | 2735 | 2735 | 2735 | 77 |
| 399 | 20240102 | 130500 | 243337220 | 2740 | 2740 | 2740 | 2740 | 1 |
| 400 | 20240102 | 130400 | 243334480 | 2740 | 2740 | 2740 | 2740 | 605 |
| 401 | 20240102 | 130300 | 241676780 | 2735 | 2735 | 2735 | 2735 | 451 |
| 402 | 20240102 | 130200 | 240443295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 403 | 20240102 | 130100 | 240443295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 404 | 20240102 | 130000 | 240443295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 405 | 20240102 | 125900 | 240443295 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 406 | 20240102 | 125800 | 237713295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 407 | 20240102 | 125700 | 237713295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 408 | 20240102 | 125600 | 237713295 | 2730 | 2730 | 2730 | 2730 | 75 |
| 409 | 20240102 | 125500 | 237508545 | 2730 | 2730 | 2730 | 2730 | 1 |
| 410 | 20240102 | 125400 | 237505815 | 2735 | 2735 | 2735 | 2735 | 0 |
| 411 | 20240102 | 125300 | 237505815 | 2735 | 2735 | 2735 | 2735 | 3 |
| 412 | 20240102 | 125200 | 237497610 | 2735 | 2735 | 2735 | 2735 | 100 |
| 413 | 20240102 | 125100 | 237224110 | 2735 | 2735 | 2735 | 2735 | 0 |
| 414 | 20240102 | 125000 | 237224110 | 2735 | 2735 | 2735 | 2735 | 100 |
| 415 | 20240102 | 124900 | 236950610 | 2740 | 2735 | 2740 | 2735 | 340 |
| 416 | 20240102 | 124800 | 236019035 | 2735 | 2735 | 2735 | 2735 | 17 |
| 417 | 20240102 | 124700 | 235972540 | 2740 | 2740 | 2740 | 2740 | 300 |
| 418 | 20240102 | 124600 | 235150540 | 2740 | 2735 | 2740 | 2735 | 384 |
| 419 | 20240102 | 124500 | 234100295 | 2735 | 2735 | 2735 | 2735 | 161 |
| 420 | 20240102 | 124400 | 233659960 | 2735 | 2735 | 2735 | 2735 | 0 |
| 421 | 20240102 | 124300 | 233659960 | 2735 | 2735 | 2735 | 2735 | 0 |
| 422 | 20240102 | 124200 | 233659960 | 2735 | 2735 | 2735 | 2735 | 0 |
| 423 | 20240102 | 124100 | 233659960 | 2735 | 2735 | 2735 | 2735 | 606 |
| 424 | 20240102 | 124000 | 232002550 | 2730 | 2730 | 2730 | 2730 | 0 |
| 425 | 20240102 | 123900 | 232002550 | 2730 | 2730 | 2730 | 2730 | 0 |
| 426 | 20240102 | 123800 | 232002550 | 2730 | 2730 | 2730 | 2730 | 2231 |
| 427 | 20240102 | 123700 | 225911920 | 2735 | 2735 | 2735 | 2735 | 5 |
| 428 | 20240102 | 123600 | 225898245 | 2735 | 2735 | 2735 | 2735 | 100 |
| 429 | 20240102 | 123500 | 225624745 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 430 | 20240102 | 123400 | 222894745 | 2730 | 2730 | 2730 | 2730 | 0 |
| 431 | 20240102 | 123300 | 222894745 | 2730 | 2730 | 2730 | 2730 | 500 |
| 432 | 20240102 | 123200 | 221529745 | 2735 | 2735 | 2735 | 2735 | 0 |
| 433 | 20240102 | 123100 | 221529745 | 2735 | 2735 | 2735 | 2735 | 50 |
| 434 | 20240102 | 123000 | 221392995 | 2735 | 2735 | 2735 | 2735 | 54 |
| 435 | 20240102 | 122900 | 221245305 | 2730 | 2730 | 2730 | 2730 | 500 |
| 436 | 20240102 | 122800 | 219880305 | 2730 | 2730 | 2730 | 2730 | 524 |
| 437 | 20240102 | 122700 | 218449785 | 2735 | 2735 | 2735 | 2735 | 1 |
| 438 | 20240102 | 122600 | 218447050 | 2730 | 2730 | 2730 | 2730 | 0 |
| 439 | 20240102 | 122500 | 218447050 | 2730 | 2730 | 2730 | 2730 | 47 |
| 440 | 20240102 | 122400 | 218318740 | 2730 | 2730 | 2730 | 2730 | 0 |
| 441 | 20240102 | 122300 | 218318740 | 2730 | 2730 | 2730 | 2730 | 0 |
| 442 | 20240102 | 122200 | 218318740 | 2730 | 2730 | 2730 | 2730 | 0 |
| 443 | 20240102 | 122100 | 218318740 | 2730 | 2730 | 2730 | 2730 | 199 |
| 444 | 20240102 | 122000 | 217775470 | 2725 | 2725 | 2725 | 2725 | 0 |
| 445 | 20240102 | 121900 | 217775470 | 2725 | 2730 | 2730 | 2725 | 26 |
| 446 | 20240102 | 121800 | 217704615 | 2730 | 2730 | 2730 | 2730 | 0 |
| 447 | 20240102 | 121700 | 217704615 | 2730 | 2730 | 2730 | 2730 | 0 |
| 448 | 20240102 | 121600 | 217704615 | 2730 | 2735 | 2735 | 2730 | 413 |
| 449 | 20240102 | 121500 | 216576810 | 2735 | 2735 | 2735 | 2735 | 1884 |
| 450 | 20240102 | 121400 | 211424070 | 2735 | 2735 | 2735 | 2735 | 21 |
| 451 | 20240102 | 121300 | 211366635 | 2735 | 2735 | 2740 | 2735 | 2453 |
| 452 | 20240102 | 121200 | 204652890 | 2735 | 2730 | 2735 | 2730 | 864 |
| 453 | 20240102 | 121100 | 202290170 | 2730 | 2730 | 2730 | 2730 | 28 |
| 454 | 20240102 | 121000 | 202213730 | 2725 | 2725 | 2725 | 2725 | 3 |
| 455 | 20240102 | 120900 | 202205555 | 2725 | 2725 | 2725 | 2725 | 31 |
| 456 | 20240102 | 120800 | 202121080 | 2725 | 2725 | 2725 | 2725 | 0 |
| 457 | 20240102 | 120700 | 202121080 | 2725 | 2725 | 2725 | 2725 | 0 |
| 458 | 20240102 | 120600 | 202121080 | 2725 | 2725 | 2725 | 2725 | 20 |
| 459 | 20240102 | 120500 | 202066580 | 2730 | 2730 | 2730 | 2730 | 440 |
| 460 | 20240102 | 120400 | 200865380 | 2730 | 2730 | 2730 | 2730 | 0 |
| 461 | 20240102 | 120300 | 200865380 | 2730 | 2730 | 2730 | 2730 | 0 |
| 462 | 20240102 | 120200 | 200865380 | 2730 | 2730 | 2730 | 2730 | 0 |
| 463 | 20240102 | 120100 | 200865380 | 2730 | 2730 | 2730 | 2730 | 728 |
| 464 | 20240102 | 120000 | 198877940 | 2730 | 2730 | 2730 | 2730 | 29 |
| 465 | 20240102 | 115900 | 198798770 | 2730 | 2730 | 2730 | 2730 | 0 |
| 466 | 20240102 | 115800 | 198798770 | 2730 | 2730 | 2730 | 2730 | 28 |
| 467 | 20240102 | 115700 | 198722330 | 2730 | 2730 | 2730 | 2730 | 72 |
| 468 | 20240102 | 115600 | 198525770 | 2735 | 2735 | 2735 | 2735 | 0 |
| 469 | 20240102 | 115500 | 198525770 | 2735 | 2735 | 2735 | 2735 | 0 |
| 470 | 20240102 | 115400 | 198525770 | 2735 | 2735 | 2735 | 2735 | 0 |
| 471 | 20240102 | 115300 | 198525770 | 2735 | 2735 | 2735 | 2735 | 0 |
| 472 | 20240102 | 115200 | 198525770 | 2735 | 2735 | 2735 | 2735 | 4 |
| 473 | 20240102 | 115100 | 198514830 | 2730 | 2730 | 2730 | 2730 | 501 |
| 474 | 20240102 | 115000 | 197147100 | 2725 | 2725 | 2725 | 2725 | 47 |
| 475 | 20240102 | 114900 | 197019025 | 2730 | 2730 | 2730 | 2730 | 0 |
| 476 | 20240102 | 114800 | 197019025 | 2730 | 2730 | 2730 | 2730 | 0 |
| 477 | 20240102 | 114700 | 197019025 | 2730 | 2730 | 2730 | 2730 | 418 |
| 478 | 20240102 | 114600 | 195877885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 479 | 20240102 | 114500 | 195877885 | 2730 | 2730 | 2730 | 2730 | 10 |
| 480 | 20240102 | 114400 | 195850585 | 2730 | 2730 | 2730 | 2730 | 10 |
| 481 | 20240102 | 114300 | 195823285 | 2730 | 2730 | 2730 | 2730 | 0 |
| 482 | 20240102 | 114200 | 195823285 | 2730 | 2730 | 2730 | 2730 | 12 |
| 483 | 20240102 | 114100 | 195790525 | 2725 | 2725 | 2725 | 2725 | 100 |
| 484 | 20240102 | 114000 | 195518025 | 2725 | 2725 | 2725 | 2725 | 20 |
| 485 | 20240102 | 113900 | 195463525 | 2730 | 2730 | 2730 | 2730 | 930 |
| 486 | 20240102 | 113800 | 192924625 | 2730 | 2730 | 2730 | 2730 | 400 |
| 487 | 20240102 | 113700 | 191832625 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 488 | 20240102 | 113600 | 189102625 | 2735 | 2735 | 2735 | 2735 | 0 |
| 489 | 20240102 | 113500 | 189102625 | 2735 | 2735 | 2735 | 2735 | 0 |
| 490 | 20240102 | 113400 | 189102625 | 2735 | 2735 | 2735 | 2735 | 10 |
| 491 | 20240102 | 113300 | 189075275 | 2735 | 2735 | 2735 | 2735 | 0 |
| 492 | 20240102 | 113200 | 189075275 | 2735 | 2730 | 2735 | 2730 | 1152 |
| 493 | 20240102 | 113100 | 185926055 | 2725 | 2725 | 2725 | 2725 | 34 |
| 494 | 20240102 | 113000 | 185833405 | 2725 | 2725 | 2725 | 2725 | 1 |
| 495 | 20240102 | 112900 | 185830680 | 2730 | 2730 | 2730 | 2730 | 3 |
| 496 | 20240102 | 112800 | 185822490 | 2730 | 2730 | 2730 | 2730 | 0 |
| 497 | 20240102 | 112700 | 185822490 | 2730 | 2730 | 2730 | 2730 | 2164 |
| 498 | 20240102 | 112600 | 179914770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 499 | 20240102 | 112500 | 179914770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 500 | 20240102 | 112400 | 179914770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 501 | 20240102 | 112300 | 179914770 | 2725 | 2725 | 2725 | 2725 | 17 |
| 502 | 20240102 | 112200 | 179868445 | 2725 | 2725 | 2725 | 2725 | 80 |
| 503 | 20240102 | 112100 | 179650445 | 2710 | 2710 | 2710 | 2710 | 90 |
| 504 | 20240102 | 112000 | 179406545 | 2725 | 2710 | 2725 | 2710 | 109 |
| 505 | 20240102 | 111900 | 179111020 | 2710 | 2710 | 2710 | 2710 | 1 |
| 506 | 20240102 | 111800 | 179108310 | 2720 | 2720 | 2720 | 2720 | 0 |
| 507 | 20240102 | 111700 | 179108310 | 2720 | 2715 | 2720 | 2715 | 3044 |
| 508 | 20240102 | 111600 | 170829380 | 2710 | 2710 | 2710 | 2710 | 0 |
| 509 | 20240102 | 111500 | 170829380 | 2710 | 2710 | 2710 | 2710 | 0 |
| 510 | 20240102 | 111400 | 170829380 | 2710 | 2710 | 2710 | 2710 | 951 |
| 511 | 20240102 | 111300 | 168252170 | 2710 | 2710 | 2710 | 2710 | 200 |
| 512 | 20240102 | 111200 | 167710170 | 2720 | 2720 | 2720 | 2720 | 19 |
| 513 | 20240102 | 111100 | 167658490 | 2710 | 2710 | 2710 | 2710 | 106 |
| 514 | 20240102 | 111000 | 167371230 | 2710 | 2710 | 2710 | 2710 | 0 |
| 515 | 20240102 | 110900 | 167371230 | 2710 | 2710 | 2710 | 2710 | 0 |
| 516 | 20240102 | 110800 | 167371230 | 2710 | 2710 | 2710 | 2710 | 100 |
| 517 | 20240102 | 110700 | 167100230 | 2720 | 2710 | 2720 | 2710 | 273 |
| 518 | 20240102 | 110600 | 166360380 | 2710 | 2710 | 2715 | 2710 | 3001 |
| 519 | 20240102 | 110500 | 158224340 | 2720 | 2720 | 2720 | 2720 | 0 |
| 520 | 20240102 | 110400 | 158224340 | 2720 | 2720 | 2720 | 2720 | 20 |
| 521 | 20240102 | 110300 | 158169940 | 2720 | 2720 | 2720 | 2720 | 0 |
| 522 | 20240102 | 110200 | 158169940 | 2720 | 2720 | 2720 | 2720 | 0 |
| 523 | 20240102 | 110100 | 158169940 | 2720 | 2720 | 2720 | 2720 | 2712 |
| 524 | 20240102 | 110000 | 150793300 | 2725 | 2725 | 2725 | 2725 | 0 |
| 525 | 20240102 | 105900 | 150793300 | 2725 | 2725 | 2725 | 2725 | 1 |
| 526 | 20240102 | 105800 | 150790575 | 2725 | 2725 | 2725 | 2725 | 48 |
| 527 | 20240102 | 105700 | 150659775 | 2710 | 2715 | 2715 | 2710 | 447 |
| 528 | 20240102 | 105600 | 149446185 | 2720 | 2720 | 2720 | 2720 | 5473 |
| 529 | 20240102 | 105500 | 134559625 | 2720 | 2725 | 2725 | 2720 | 2215 |
| 530 | 20240102 | 105400 | 128527325 | 2725 | 2730 | 2730 | 2725 | 2002 |
| 531 | 20240102 | 105300 | 123068875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 532 | 20240102 | 105200 | 123068875 | 2730 | 2730 | 2730 | 2730 | 100 |
| 533 | 20240102 | 105100 | 122795875 | 2730 | 2730 | 2730 | 2730 | 1 |
| 534 | 20240102 | 105000 | 122793145 | 2730 | 2730 | 2730 | 2730 | 16 |
| 535 | 20240102 | 104900 | 122749465 | 2730 | 2730 | 2730 | 2730 | 11 |
| 536 | 20240102 | 104800 | 122719435 | 2730 | 2730 | 2730 | 2730 | 1 |
| 537 | 20240102 | 104700 | 122716705 | 2730 | 2730 | 2730 | 2730 | 1001 |
| 538 | 20240102 | 104600 | 119983975 | 2730 | 2730 | 2730 | 2730 | 0 |
| 539 | 20240102 | 104500 | 119983975 | 2730 | 2730 | 2730 | 2730 | 305 |
| 540 | 20240102 | 104400 | 119151325 | 2725 | 2725 | 2725 | 2725 | 2 |
| 541 | 20240102 | 104300 | 119145875 | 2725 | 2725 | 2725 | 2725 | 114 |
| 542 | 20240102 | 104200 | 118835225 | 2725 | 2725 | 2725 | 2725 | 1554 |
| 543 | 20240102 | 104100 | 114600575 | 2725 | 2725 | 2725 | 2725 | 45 |
| 544 | 20240102 | 104000 | 114477950 | 2725 | 2725 | 2725 | 2725 | 201 |
| 545 | 20240102 | 103900 | 113930225 | 2725 | 2725 | 2725 | 2725 | 500 |
| 546 | 20240102 | 103800 | 112567725 | 2725 | 2730 | 2730 | 2725 | 27 |
| 547 | 20240102 | 103700 | 112494115 | 2730 | 2730 | 2730 | 2730 | 0 |
| 548 | 20240102 | 103600 | 112494115 | 2730 | 2730 | 2730 | 2730 | 1 |
| 549 | 20240102 | 103500 | 112491385 | 2720 | 2725 | 2725 | 2720 | 2982 |
| 550 | 20240102 | 103400 | 104365540 | 2725 | 2730 | 2730 | 2725 | 264 |
| 551 | 20240102 | 103300 | 103646100 | 2730 | 2740 | 2740 | 2730 | 91 |
| 552 | 20240102 | 103200 | 103397410 | 2730 | 2730 | 2730 | 2730 | 60 |
| 553 | 20240102 | 103100 | 103233610 | 2740 | 2740 | 2740 | 2740 | 3 |
| 554 | 20240102 | 103000 | 103225390 | 2740 | 2740 | 2740 | 2740 | 300 |
| 555 | 20240102 | 102900 | 102403390 | 2740 | 2740 | 2740 | 2740 | 600 |
| 556 | 20240102 | 102800 | 100759390 | 2740 | 2740 | 2740 | 2740 | 162 |
| 557 | 20240102 | 102700 | 100315510 | 2740 | 2740 | 2740 | 2740 | 82 |
| 558 | 20240102 | 102600 | 100090830 | 2740 | 2740 | 2740 | 2740 | 719 |
| 559 | 20240102 | 102500 | 98120770 | 2730 | 2730 | 2730 | 2730 | 0 |
| 560 | 20240102 | 102400 | 98120770 | 2730 | 2730 | 2730 | 2730 | 0 |
| 561 | 20240102 | 102300 | 98120770 | 2730 | 2720 | 2730 | 2720 | 6284 |
| 562 | 20240102 | 102200 | 80992065 | 2720 | 2720 | 2720 | 2720 | 751 |
| 563 | 20240102 | 102100 | 78949345 | 2720 | 2720 | 2720 | 2715 | 960 |
| 564 | 20240102 | 102000 | 76338785 | 2720 | 2720 | 2720 | 2720 | 200 |
| 565 | 20240102 | 101900 | 75794785 | 2720 | 2720 | 2720 | 2720 | 2418 |
| 566 | 20240102 | 101800 | 69217825 | 2705 | 2705 | 2705 | 2705 | 0 |
| 567 | 20240102 | 101700 | 69217825 | 2705 | 2710 | 2710 | 2705 | 4091 |
| 568 | 20240102 | 101600 | 58134355 | 2705 | 2700 | 2705 | 2700 | 2473 |
| 569 | 20240102 | 101500 | 51454820 | 2700 | 2705 | 2705 | 2700 | 3075 |
| 570 | 20240102 | 101400 | 43138525 | 2705 | 2705 | 2710 | 2705 | 649 |
| 571 | 20240102 | 101300 | 41380480 | 2710 | 2710 | 2710 | 2710 | 223 |
| 572 | 20240102 | 101200 | 40776150 | 2710 | 2710 | 2710 | 2705 | 2718 |
| 573 | 20240102 | 101100 | 33411765 | 2710 | 2715 | 2715 | 2710 | 45 |
| 574 | 20240102 | 101000 | 33289605 | 2715 | 2715 | 2715 | 2715 | 100 |
| 575 | 20240102 | 100900 | 33018105 | 2715 | 2715 | 2715 | 2715 | 8 |
| 576 | 20240102 | 100800 | 32996385 | 2710 | 2725 | 2725 | 2710 | 6069 |
| 577 | 20240102 | 100700 | 16494250 | 2720 | 2725 | 2725 | 2720 | 409 |
| 578 | 20240102 | 100600 | 15380445 | 2730 | 2720 | 2730 | 2720 | 1342 |
| 579 | 20240102 | 100500 | 11724260 | 2725 | 2720 | 2725 | 2720 | 1061 |
| 580 | 20240102 | 100400 | 8838030 | 2720 | 2720 | 2720 | 2720 | 104 |
| 581 | 20240102 | 100300 | 8555150 | 2720 | 2720 | 2720 | 2720 | 424 |
| 582 | 20240102 | 100200 | 7401870 | 2710 | 2715 | 2715 | 2710 | 467 |
| 583 | 20240102 | 100100 | 6134710 | 2720 | 2720 | 2720 | 2720 | 386 |
| 584 | 20240102 | 100000 | 5084790 | 2720 | 2715 | 2720 | 2715 | 1503 |