29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 3 | 20240102 | 195000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20240102 | 194900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20240102 | 194800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20240102 | 194700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20240102 | 194600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20240102 | 194500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20240102 | 194400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20240102 | 194300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20240102 | 194200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20240102 | 194100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20240102 | 194000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20240102 | 193900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20240102 | 193800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20240102 | 193700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20240102 | 193600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20240102 | 193500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20240102 | 193400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20240102 | 193300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20240102 | 193200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20240102 | 193100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20240102 | 193000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20240102 | 192900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20240102 | 192800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20240102 | 192700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20240102 | 192600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20240102 | 192500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20240102 | 192400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20240102 | 192300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20240102 | 192200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20240102 | 192100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 33 | 20240102 | 192000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20240102 | 191900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20240102 | 191800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20240102 | 191700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20240102 | 191600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20240102 | 191500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20240102 | 191400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20240102 | 191300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20240102 | 191200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20240102 | 191100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20240102 | 191000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20240102 | 190900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20240102 | 190800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20240102 | 190700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20240102 | 190600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20240102 | 190500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20240102 | 190400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20240102 | 190300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20240102 | 190200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20240102 | 190100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20240102 | 190000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20240102 | 185900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20240102 | 185800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20240102 | 185700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20240102 | 185600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20240102 | 185500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20240102 | 185400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20240102 | 185300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20240102 | 185200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20240102 | 185100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 63 | 20240102 | 185000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20240102 | 184900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20240102 | 184800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20240102 | 184700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20240102 | 184600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20240102 | 184500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20240102 | 184400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20240102 | 184300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20240102 | 184200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20240102 | 184100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20240102 | 184000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20240102 | 183900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20240102 | 183800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20240102 | 183700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20240102 | 183600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20240102 | 183500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20240102 | 183400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20240102 | 183300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20240102 | 183200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20240102 | 183100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20240102 | 183000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20240102 | 182900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20240102 | 182800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20240102 | 182700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20240102 | 182600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20240102 | 182500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20240102 | 182400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20240102 | 182300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20240102 | 182200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20240102 | 182100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 93 | 20240102 | 182000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20240102 | 181900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20240102 | 181800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20240102 | 181700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20240102 | 181600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20240102 | 181500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20240102 | 181400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20240102 | 181300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20240102 | 181200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20240102 | 181100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20240102 | 181000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20240102 | 180900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20240102 | 180800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20240102 | 180700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20240102 | 180600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20240102 | 180500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20240102 | 180400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20240102 | 180300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20240102 | 180200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20240102 | 180100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20240102 | 180000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20240102 | 175900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20240102 | 175800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20240102 | 175700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20240102 | 175600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20240102 | 175500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20240102 | 175400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20240102 | 175300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20240102 | 175200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20240102 | 175100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 123 | 20240102 | 175000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20240102 | 174900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20240102 | 174800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20240102 | 174700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20240102 | 174600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20240102 | 174500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20240102 | 174400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20240102 | 174300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20240102 | 174200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20240102 | 174100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20240102 | 174000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20240102 | 173900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20240102 | 173800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20240102 | 173700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20240102 | 173600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20240102 | 173500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20240102 | 173400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20240102 | 173300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20240102 | 173200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20240102 | 173100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20240102 | 173000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20240102 | 172900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20240102 | 172800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20240102 | 172700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20240102 | 172600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20240102 | 172500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20240102 | 172400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20240102 | 172300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20240102 | 172200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20240102 | 172100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 153 | 20240102 | 172000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20240102 | 171900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20240102 | 171800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20240102 | 171700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20240102 | 171600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20240102 | 171500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20240102 | 171400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20240102 | 171300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20240102 | 171200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20240102 | 171100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20240102 | 171000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20240102 | 170900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20240102 | 170800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20240102 | 170700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20240102 | 170600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20240102 | 170500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20240102 | 170400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20240102 | 170300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20240102 | 170200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20240102 | 170100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20240102 | 170000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20240102 | 165900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20240102 | 165800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20240102 | 165700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20240102 | 165600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20240102 | 165500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20240102 | 165400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20240102 | 165300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20240102 | 165200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20240102 | 165100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 183 | 20240102 | 165000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20240102 | 164900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20240102 | 164800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20240102 | 164700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20240102 | 164600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20240102 | 164500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20240102 | 164400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20240102 | 164300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20240102 | 164200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20240102 | 164100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20240102 | 164000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20240102 | 163900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20240102 | 163800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20240102 | 163700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20240102 | 163600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20240102 | 163500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20240102 | 163400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20240102 | 163300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20240102 | 163200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20240102 | 163100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20240102 | 163000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20240102 | 162900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20240102 | 162800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20240102 | 162700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20240102 | 162600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20240102 | 162500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20240102 | 162400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20240102 | 162300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20240102 | 162200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20240102 | 162100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 213 | 20240102 | 162000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20240102 | 161900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20240102 | 161800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20240102 | 161700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20240102 | 161600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20240102 | 161500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20240102 | 161400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20240102 | 161300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20240102 | 161200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20240102 | 161100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20240102 | 161000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20240102 | 160900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20240102 | 160800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20240102 | 160700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20240102 | 160600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20240102 | 160500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20240102 | 160400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20240102 | 160300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20240102 | 160200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20240102 | 160100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20240102 | 160000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20240102 | 155900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20240102 | 155800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20240102 | 155700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20240102 | 155600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20240102 | 155500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20240102 | 155400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20240102 | 155300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20240102 | 155200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20240102 | 155100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 243 | 20240102 | 155000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 244 | 20240102 | 154900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20240102 | 154800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 246 | 20240102 | 154700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 247 | 20240102 | 154600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 248 | 20240102 | 154500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 249 | 20240102 | 154400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 250 | 20240102 | 154300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 251 | 20240102 | 154200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 252 | 20240102 | 154100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 253 | 20240102 | 154000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 254 | 20240102 | 153900 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 255 | 20240102 | 153800 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 256 | 20240102 | 153700 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 257 | 20240102 | 153600 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 258 | 20240102 | 153500 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 259 | 20240102 | 153400 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 260 | 20240102 | 153300 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 261 | 20240102 | 153200 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 262 | 20240102 | 153100 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 0 |
| 263 | 20240102 | 153000 | 1658893385 | 3795 | 3795 | 3795 | 3795 | 6248 |
| 264 | 20240102 | 152900 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 265 | 20240102 | 152800 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 266 | 20240102 | 152700 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 267 | 20240102 | 152600 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 268 | 20240102 | 152500 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 269 | 20240102 | 152400 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 270 | 20240102 | 152300 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 271 | 20240102 | 152200 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 272 | 20240102 | 152100 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 273 | 20240102 | 152000 | 1635182225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 274 | 20240102 | 151900 | 1635182225 | 3795 | 3790 | 3795 | 3790 | 968 |
| 275 | 20240102 | 151800 | 1631511405 | 3790 | 3790 | 3795 | 3790 | 577 |
| 276 | 20240102 | 151700 | 1629323575 | 3790 | 3795 | 3795 | 3790 | 1567 |
| 277 | 20240102 | 151600 | 1623381980 | 3790 | 3790 | 3795 | 3790 | 333 |
| 278 | 20240102 | 151500 | 1622119260 | 3795 | 3795 | 3800 | 3795 | 2291 |
| 279 | 20240102 | 151400 | 1613423640 | 3790 | 3795 | 3795 | 3790 | 811 |
| 280 | 20240102 | 151300 | 1610347480 | 3795 | 3795 | 3795 | 3795 | 527 |
| 281 | 20240102 | 151200 | 1608347515 | 3795 | 3790 | 3795 | 3790 | 360 |
| 282 | 20240102 | 151100 | 1606981890 | 3790 | 3795 | 3795 | 3790 | 236 |
| 283 | 20240102 | 151000 | 1606086640 | 3795 | 3785 | 3795 | 3785 | 1619 |
| 284 | 20240102 | 150900 | 1599949515 | 3790 | 3790 | 3790 | 3790 | 343 |
| 285 | 20240102 | 150800 | 1598649545 | 3785 | 3790 | 3795 | 3785 | 809 |
| 286 | 20240102 | 150700 | 1595583420 | 3795 | 3795 | 3795 | 3795 | 202 |
| 287 | 20240102 | 150600 | 1594816830 | 3795 | 3785 | 3795 | 3785 | 2397 |
| 288 | 20240102 | 150500 | 1585732210 | 3785 | 3790 | 3790 | 3785 | 587 |
| 289 | 20240102 | 150400 | 1583507680 | 3790 | 3790 | 3790 | 3785 | 139 |
| 290 | 20240102 | 150300 | 1582980885 | 3790 | 3790 | 3790 | 3790 | 1453 |
| 291 | 20240102 | 150200 | 1577474015 | 3790 | 3790 | 3790 | 3790 | 418 |
| 292 | 20240102 | 150100 | 1575889795 | 3785 | 3780 | 3790 | 3780 | 926 |
| 293 | 20240102 | 150000 | 1572384810 | 3790 | 3785 | 3790 | 3780 | 2215 |
| 294 | 20240102 | 145900 | 1564009030 | 3785 | 3785 | 3785 | 3785 | 865 |
| 295 | 20240102 | 145800 | 1560735005 | 3785 | 3785 | 3785 | 3785 | 280 |
| 296 | 20240102 | 145700 | 1559675205 | 3790 | 3785 | 3790 | 3785 | 445 |
| 297 | 20240102 | 145600 | 1557989395 | 3780 | 3790 | 3790 | 3780 | 373 |
| 298 | 20240102 | 145500 | 1556578315 | 3790 | 3780 | 3790 | 3780 | 276 |
| 299 | 20240102 | 145400 | 1555532950 | 3785 | 3780 | 3785 | 3780 | 1024 |
| 300 | 20240102 | 145300 | 1551661280 | 3780 | 3790 | 3790 | 3780 | 861 |
| 301 | 20240102 | 145200 | 1548400900 | 3790 | 3785 | 3790 | 3785 | 12 |
| 302 | 20240102 | 145100 | 1548355430 | 3790 | 3785 | 3790 | 3785 | 907 |
| 303 | 20240102 | 145000 | 1544919950 | 3790 | 3790 | 3790 | 3790 | 177 |
| 304 | 20240102 | 144900 | 1544249120 | 3795 | 3795 | 3795 | 3790 | 965 |
| 305 | 20240102 | 144800 | 1540589970 | 3790 | 3790 | 3790 | 3790 | 1889 |
| 306 | 20240102 | 144700 | 1533430660 | 3795 | 3790 | 3795 | 3790 | 402 |
| 307 | 20240102 | 144600 | 1531905075 | 3795 | 3795 | 3795 | 3790 | 666 |
| 308 | 20240102 | 144500 | 1529378110 | 3795 | 3795 | 3795 | 3790 | 1455 |
| 309 | 20240102 | 144400 | 1523858170 | 3795 | 3795 | 3795 | 3795 | 672 |
| 310 | 20240102 | 144300 | 1521307930 | 3795 | 3795 | 3795 | 3795 | 0 |
| 311 | 20240102 | 144200 | 1521307930 | 3795 | 3795 | 3795 | 3790 | 1271 |
| 312 | 20240102 | 144100 | 1516484590 | 3785 | 3785 | 3790 | 3785 | 525 |
| 313 | 20240102 | 144000 | 1514496630 | 3795 | 3790 | 3795 | 3790 | 1103 |
| 314 | 20240102 | 143900 | 1510312715 | 3785 | 3785 | 3785 | 3785 | 222 |
| 315 | 20240102 | 143800 | 1509472445 | 3790 | 3790 | 3795 | 3790 | 603 |
| 316 | 20240102 | 143700 | 1507185845 | 3790 | 3790 | 3790 | 3790 | 166 |
| 317 | 20240102 | 143600 | 1506556705 | 3790 | 3795 | 3795 | 3785 | 1472 |
| 318 | 20240102 | 143500 | 1500977775 | 3790 | 3795 | 3795 | 3790 | 66 |
| 319 | 20240102 | 143400 | 1500727555 | 3795 | 3790 | 3795 | 3790 | 926 |
| 320 | 20240102 | 143300 | 1497215805 | 3790 | 3790 | 3790 | 3790 | 167 |
| 321 | 20240102 | 143200 | 1496582875 | 3785 | 3785 | 3785 | 3785 | 990 |
| 322 | 20240102 | 143100 | 1492835725 | 3785 | 3790 | 3790 | 3785 | 587 |
| 323 | 20240102 | 143000 | 1490611915 | 3790 | 3785 | 3790 | 3785 | 283 |
| 324 | 20240102 | 142900 | 1489539520 | 3785 | 3785 | 3785 | 3785 | 271 |
| 325 | 20240102 | 142800 | 1488513785 | 3785 | 3785 | 3785 | 3785 | 454 |
| 326 | 20240102 | 142700 | 1486795395 | 3780 | 3795 | 3795 | 3780 | 556 |
| 327 | 20240102 | 142600 | 1484689385 | 3790 | 3795 | 3795 | 3785 | 1692 |
| 328 | 20240102 | 142500 | 1478276855 | 3795 | 3795 | 3795 | 3795 | 1285 |
| 329 | 20240102 | 142400 | 1473400280 | 3795 | 3785 | 3795 | 3785 | 2002 |
| 330 | 20240102 | 142300 | 1465811480 | 3785 | 3775 | 3785 | 3775 | 376 |
| 331 | 20240102 | 142200 | 1464389620 | 3775 | 3780 | 3780 | 3770 | 980 |
| 332 | 20240102 | 142100 | 1460692470 | 3780 | 3775 | 3780 | 3775 | 688 |
| 333 | 20240102 | 142000 | 1458093590 | 3770 | 3770 | 3775 | 3770 | 344 |
| 334 | 20240102 | 141900 | 1456795540 | 3775 | 3775 | 3780 | 3775 | 511 |
| 335 | 20240102 | 141800 | 1454866400 | 3775 | 3780 | 3780 | 3775 | 900 |
| 336 | 20240102 | 141700 | 1451467200 | 3785 | 3790 | 3790 | 3785 | 783 |
| 337 | 20240102 | 141600 | 1448502265 | 3790 | 3790 | 3790 | 3790 | 809 |
| 338 | 20240102 | 141500 | 1445436155 | 3795 | 3795 | 3795 | 3795 | 554 |
| 339 | 20240102 | 141400 | 1443333725 | 3795 | 3795 | 3795 | 3795 | 10 |
| 340 | 20240102 | 141300 | 1443295775 | 3795 | 3790 | 3795 | 3790 | 563 |
| 341 | 20240102 | 141200 | 1441160010 | 3795 | 3790 | 3795 | 3790 | 532 |
| 342 | 20240102 | 141100 | 1439142570 | 3795 | 3795 | 3795 | 3795 | 674 |
| 343 | 20240102 | 141000 | 1436584740 | 3795 | 3795 | 3795 | 3795 | 157 |
| 344 | 20240102 | 140900 | 1435988925 | 3795 | 3795 | 3795 | 3795 | 422 |
| 345 | 20240102 | 140800 | 1434387435 | 3795 | 3795 | 3795 | 3795 | 448 |
| 346 | 20240102 | 140700 | 1432687275 | 3795 | 3795 | 3795 | 3790 | 520 |
| 347 | 20240102 | 140600 | 1430715125 | 3795 | 3795 | 3795 | 3795 | 381 |
| 348 | 20240102 | 140500 | 1429269230 | 3795 | 3795 | 3795 | 3790 | 249 |
| 349 | 20240102 | 140400 | 1428324375 | 3795 | 3795 | 3795 | 3795 | 566 |
| 350 | 20240102 | 140300 | 1426176405 | 3795 | 3795 | 3795 | 3795 | 167 |
| 351 | 20240102 | 140200 | 1425542640 | 3790 | 3795 | 3795 | 3790 | 249 |
| 352 | 20240102 | 140100 | 1424597700 | 3795 | 3795 | 3795 | 3795 | 139 |
| 353 | 20240102 | 140000 | 1424070195 | 3795 | 3790 | 3795 | 3790 | 521 |
| 354 | 20240102 | 135900 | 1422095285 | 3790 | 3790 | 3790 | 3790 | 166 |
| 355 | 20240102 | 135800 | 1421466145 | 3790 | 3795 | 3795 | 3790 | 435 |
| 356 | 20240102 | 135700 | 1419816265 | 3790 | 3790 | 3790 | 3790 | 550 |
| 357 | 20240102 | 135600 | 1417731765 | 3795 | 3795 | 3795 | 3790 | 589 |
| 358 | 20240102 | 135500 | 1415496560 | 3795 | 3795 | 3795 | 3795 | 271 |
| 359 | 20240102 | 135400 | 1414468115 | 3800 | 3795 | 3800 | 3790 | 894 |
| 360 | 20240102 | 135300 | 1411075055 | 3795 | 3785 | 3795 | 3785 | 2136 |
| 361 | 20240102 | 135200 | 1402983115 | 3790 | 3780 | 3790 | 3775 | 914 |
| 362 | 20240102 | 135100 | 1399527650 | 3780 | 3775 | 3780 | 3775 | 2813 |
| 363 | 20240102 | 135000 | 1388908565 | 3775 | 3780 | 3780 | 3775 | 826 |
| 364 | 20240102 | 134900 | 1385788015 | 3780 | 3780 | 3780 | 3780 | 629 |
| 365 | 20240102 | 134800 | 1383410395 | 3775 | 3775 | 3775 | 3775 | 214 |
| 366 | 20240102 | 134700 | 1382602545 | 3770 | 3770 | 3780 | 3765 | 1146 |
| 367 | 20240102 | 134600 | 1378284065 | 3770 | 3775 | 3775 | 3770 | 600 |
| 368 | 20240102 | 134500 | 1376021515 | 3775 | 3780 | 3780 | 3770 | 1664 |
| 369 | 20240102 | 134400 | 1369736100 | 3785 | 3790 | 3790 | 3785 | 556 |
| 370 | 20240102 | 134300 | 1367630500 | 3795 | 3790 | 3795 | 3790 | 437 |
| 371 | 20240102 | 134200 | 1365973470 | 3790 | 3800 | 3800 | 3790 | 2108 |
| 372 | 20240102 | 134100 | 1357981325 | 3795 | 3795 | 3800 | 3795 | 824 |
| 373 | 20240102 | 134000 | 1354850415 | 3800 | 3790 | 3800 | 3790 | 399 |
| 374 | 20240102 | 133900 | 1353337690 | 3800 | 3790 | 3800 | 3790 | 441 |
| 375 | 20240102 | 133800 | 1351663315 | 3790 | 3795 | 3795 | 3790 | 170 |
| 376 | 20240102 | 133700 | 1351018305 | 3790 | 3790 | 3795 | 3790 | 315 |
| 377 | 20240102 | 133600 | 1349823225 | 3790 | 3795 | 3795 | 3785 | 154 |
| 378 | 20240102 | 133500 | 1349238820 | 3790 | 3785 | 3790 | 3785 | 1810 |
| 379 | 20240102 | 133400 | 1342381585 | 3790 | 3790 | 3790 | 3790 | 219 |
| 380 | 20240102 | 133300 | 1341551575 | 3790 | 3785 | 3790 | 3785 | 248 |
| 381 | 20240102 | 133200 | 1340611660 | 3790 | 3790 | 3790 | 3790 | 143 |
| 382 | 20240102 | 133100 | 1340069690 | 3790 | 3790 | 3795 | 3790 | 622 |
| 383 | 20240102 | 133000 | 1337711080 | 3785 | 3790 | 3790 | 3785 | 1027 |
| 384 | 20240102 | 132900 | 1333821295 | 3790 | 3790 | 3790 | 3790 | 228 |
| 385 | 20240102 | 132800 | 1332957175 | 3790 | 3785 | 3790 | 3785 | 672 |
| 386 | 20240102 | 132700 | 1330410795 | 3790 | 3790 | 3790 | 3790 | 156 |
| 387 | 20240102 | 132600 | 1329819555 | 3790 | 3785 | 3790 | 3785 | 496 |
| 388 | 20240102 | 132500 | 1327940655 | 3785 | 3785 | 3785 | 3785 | 100 |
| 389 | 20240102 | 132400 | 1327562155 | 3785 | 3780 | 3785 | 3780 | 860 |
| 390 | 20240102 | 132300 | 1324308935 | 3775 | 3780 | 3780 | 3775 | 74 |
| 391 | 20240102 | 132200 | 1324029570 | 3770 | 3775 | 3785 | 3770 | 1594 |
| 392 | 20240102 | 132100 | 1318015600 | 3770 | 3785 | 3785 | 3770 | 1030 |
| 393 | 20240102 | 132000 | 1314132200 | 3770 | 3765 | 3785 | 3765 | 514 |
| 394 | 20240102 | 131900 | 1312192115 | 3760 | 3760 | 3760 | 3760 | 40 |
| 395 | 20240102 | 131800 | 1312041715 | 3790 | 3775 | 3790 | 3765 | 681 |
| 396 | 20240102 | 131700 | 1309470340 | 3755 | 3795 | 3795 | 3755 | 4665 |
| 397 | 20240102 | 131600 | 1291872160 | 3795 | 3800 | 3800 | 3790 | 572 |
| 398 | 20240102 | 131500 | 1289698710 | 3800 | 3790 | 3805 | 3780 | 5202 |
| 399 | 20240102 | 131400 | 1269958225 | 3800 | 3800 | 3800 | 3790 | 622 |
| 400 | 20240102 | 131300 | 1267596985 | 3800 | 3795 | 3800 | 3795 | 2200 |
| 401 | 20240102 | 131200 | 1259237925 | 3795 | 3780 | 3795 | 3780 | 276 |
| 402 | 20240102 | 131100 | 1258190965 | 3780 | 3790 | 3800 | 3780 | 1074 |
| 403 | 20240102 | 131000 | 1254124590 | 3785 | 3790 | 3790 | 3785 | 38 |
| 404 | 20240102 | 130900 | 1253980755 | 3800 | 3790 | 3800 | 3780 | 797 |
| 405 | 20240102 | 130800 | 1250961375 | 3795 | 3795 | 3795 | 3795 | 120 |
| 406 | 20240102 | 130700 | 1250505975 | 3795 | 3780 | 3800 | 3780 | 865 |
| 407 | 20240102 | 130600 | 1247230960 | 3785 | 3785 | 3785 | 3785 | 563 |
| 408 | 20240102 | 130500 | 1245100005 | 3785 | 3785 | 3800 | 3780 | 1533 |
| 409 | 20240102 | 130400 | 1239296345 | 3800 | 3790 | 3800 | 3790 | 457 |
| 410 | 20240102 | 130300 | 1237561715 | 3800 | 3790 | 3810 | 3780 | 3773 |
| 411 | 20240102 | 130200 | 1223268685 | 3790 | 3800 | 3810 | 3790 | 1247 |
| 412 | 20240102 | 130100 | 1218530240 | 3800 | 3800 | 3815 | 3800 | 743 |
| 413 | 20240102 | 130000 | 1215703680 | 3800 | 3815 | 3820 | 3795 | 3075 |
| 414 | 20240102 | 125900 | 1203975590 | 3820 | 3805 | 3820 | 3805 | 12572 |
| 415 | 20240102 | 125800 | 1156063120 | 3805 | 3800 | 3805 | 3795 | 7069 |
| 416 | 20240102 | 125700 | 1129197435 | 3800 | 3795 | 3800 | 3795 | 2478 |
| 417 | 20240102 | 125600 | 1119781110 | 3800 | 3790 | 3800 | 3790 | 3019 |
| 418 | 20240102 | 125500 | 1108318565 | 3795 | 3795 | 3800 | 3790 | 2883 |
| 419 | 20240102 | 125400 | 1097372600 | 3795 | 3795 | 3795 | 3790 | 5642 |
| 420 | 20240102 | 125300 | 1075961335 | 3785 | 3785 | 3790 | 3785 | 4337 |
| 421 | 20240102 | 125200 | 1059532315 | 3785 | 3775 | 3785 | 3775 | 2203 |
| 422 | 20240102 | 125100 | 1051203875 | 3775 | 3775 | 3775 | 3750 | 1218 |
| 423 | 20240102 | 125000 | 1046623915 | 3770 | 3765 | 3770 | 3750 | 4094 |
| 424 | 20240102 | 124900 | 1031250170 | 3770 | 3770 | 3775 | 3770 | 4416 |
| 425 | 20240102 | 124800 | 1014600585 | 3755 | 3760 | 3760 | 3755 | 1656 |
| 426 | 20240102 | 124700 | 1008375275 | 3760 | 3755 | 3760 | 3755 | 578 |
| 427 | 20240102 | 124600 | 1006203920 | 3755 | 3765 | 3765 | 3755 | 1909 |
| 428 | 20240102 | 124500 | 999032750 | 3765 | 3765 | 3770 | 3765 | 413 |
| 429 | 20240102 | 124400 | 997477030 | 3765 | 3770 | 3770 | 3765 | 1001 |
| 430 | 20240102 | 124300 | 993708260 | 3770 | 3765 | 3770 | 3765 | 642 |
| 431 | 20240102 | 124200 | 991288410 | 3765 | 3770 | 3770 | 3760 | 416 |
| 432 | 20240102 | 124100 | 989720460 | 3770 | 3765 | 3770 | 3755 | 675 |
| 433 | 20240102 | 124000 | 987178525 | 3765 | 3765 | 3765 | 3765 | 1049 |
| 434 | 20240102 | 123900 | 983229040 | 3765 | 3755 | 3765 | 3750 | 405 |
| 435 | 20240102 | 123800 | 981707545 | 3755 | 3765 | 3770 | 3745 | 885 |
| 436 | 20240102 | 123700 | 978387035 | 3765 | 3765 | 3770 | 3765 | 333 |
| 437 | 20240102 | 123600 | 977132625 | 3765 | 3765 | 3770 | 3755 | 427 |
| 438 | 20240102 | 123500 | 975524810 | 3765 | 3765 | 3770 | 3765 | 434 |
| 439 | 20240102 | 123400 | 973889165 | 3770 | 3770 | 3770 | 3770 | 1022 |
| 440 | 20240102 | 123300 | 970036225 | 3770 | 3765 | 3770 | 3760 | 2834 |
| 441 | 20240102 | 123200 | 959365740 | 3765 | 3765 | 3770 | 3745 | 2183 |
| 442 | 20240102 | 123100 | 951172415 | 3770 | 3770 | 3775 | 3765 | 1081 |
| 443 | 20240102 | 123000 | 947099805 | 3775 | 3765 | 3780 | 3765 | 399 |
| 444 | 20240102 | 122900 | 945594500 | 3765 | 3780 | 3780 | 3765 | 591 |
| 445 | 20240102 | 122800 | 943365490 | 3765 | 3780 | 3780 | 3765 | 1777 |
| 446 | 20240102 | 122700 | 936672730 | 3770 | 3770 | 3780 | 3765 | 2030 |
| 447 | 20240102 | 122600 | 929014375 | 3780 | 3780 | 3790 | 3780 | 4354 |
| 448 | 20240102 | 122500 | 912535855 | 3785 | 3770 | 3785 | 3770 | 3023 |
| 449 | 20240102 | 122400 | 901112525 | 3760 | 3760 | 3770 | 3760 | 1226 |
| 450 | 20240102 | 122300 | 896496575 | 3760 | 3765 | 3770 | 3760 | 2683 |
| 451 | 20240102 | 122200 | 886399605 | 3765 | 3780 | 3785 | 3765 | 2864 |
| 452 | 20240102 | 122100 | 875595235 | 3780 | 3785 | 3785 | 3775 | 381 |
| 453 | 20240102 | 122000 | 874153815 | 3785 | 3770 | 3785 | 3770 | 6869 |
| 454 | 20240102 | 121900 | 848195520 | 3775 | 3770 | 3775 | 3765 | 2410 |
| 455 | 20240102 | 121800 | 839112880 | 3775 | 3760 | 3775 | 3760 | 3850 |
| 456 | 20240102 | 121700 | 824605060 | 3760 | 3760 | 3780 | 3760 | 2693 |
| 457 | 20240102 | 121600 | 814458850 | 3760 | 3745 | 3765 | 3740 | 8279 |
| 458 | 20240102 | 121500 | 783401890 | 3740 | 3740 | 3740 | 3740 | 4 |
| 459 | 20240102 | 121400 | 783386930 | 3745 | 3735 | 3745 | 3735 | 165 |
| 460 | 20240102 | 121300 | 782769105 | 3735 | 3735 | 3745 | 3735 | 1227 |
| 461 | 20240102 | 121200 | 778185060 | 3740 | 3725 | 3740 | 3725 | 4937 |
| 462 | 20240102 | 121100 | 759758755 | 3725 | 3725 | 3730 | 3725 | 393 |
| 463 | 20240102 | 121000 | 758294055 | 3730 | 3725 | 3730 | 3725 | 477 |
| 464 | 20240102 | 120900 | 756515455 | 3715 | 3725 | 3730 | 3715 | 855 |
| 465 | 20240102 | 120800 | 753333605 | 3720 | 3730 | 3730 | 3720 | 670 |
| 466 | 20240102 | 120700 | 750840420 | 3735 | 3730 | 3735 | 3730 | 304 |
| 467 | 20240102 | 120600 | 749705725 | 3725 | 3725 | 3730 | 3720 | 521 |
| 468 | 20240102 | 120500 | 747764260 | 3725 | 3725 | 3730 | 3725 | 267 |
| 469 | 20240102 | 120400 | 746768760 | 3730 | 3735 | 3735 | 3730 | 814 |
| 470 | 20240102 | 120300 | 743731115 | 3730 | 3725 | 3735 | 3725 | 1083 |
| 471 | 20240102 | 120200 | 739688685 | 3725 | 3730 | 3730 | 3725 | 1210 |
| 472 | 20240102 | 120100 | 735180435 | 3730 | 3725 | 3730 | 3725 | 1372 |
| 473 | 20240102 | 120000 | 730067775 | 3725 | 3720 | 3725 | 3715 | 3085 |
| 474 | 20240102 | 115900 | 718596200 | 3725 | 3720 | 3725 | 3720 | 693 |
| 475 | 20240102 | 115800 | 716016785 | 3715 | 3720 | 3720 | 3715 | 423 |
| 476 | 20240102 | 115700 | 714443725 | 3720 | 3720 | 3725 | 3715 | 277 |
| 477 | 20240102 | 115600 | 713412665 | 3720 | 3720 | 3725 | 3720 | 291 |
| 478 | 20240102 | 115500 | 712329435 | 3720 | 3725 | 3725 | 3720 | 1050 |
| 479 | 20240102 | 115400 | 708418435 | 3725 | 3725 | 3725 | 3725 | 155 |
| 480 | 20240102 | 115300 | 707841060 | 3720 | 3725 | 3725 | 3705 | 521 |
| 481 | 20240102 | 115200 | 705902150 | 3725 | 3730 | 3730 | 3725 | 974 |
| 482 | 20240102 | 115100 | 702272350 | 3730 | 3725 | 3730 | 3725 | 273 |
| 483 | 20240102 | 115000 | 701254620 | 3725 | 3725 | 3730 | 3720 | 1067 |
| 484 | 20240102 | 114900 | 697280655 | 3720 | 3725 | 3725 | 3720 | 89 |
| 485 | 20240102 | 114800 | 696949325 | 3725 | 3715 | 3725 | 3715 | 3143 |
| 486 | 20240102 | 114700 | 685258700 | 3715 | 3710 | 3715 | 3710 | 1081 |
| 487 | 20240102 | 114600 | 681247420 | 3710 | 3700 | 3710 | 3695 | 1477 |
| 488 | 20240102 | 114500 | 675781050 | 3695 | 3705 | 3710 | 3695 | 867 |
| 489 | 20240102 | 114400 | 672571800 | 3705 | 3705 | 3710 | 3705 | 182 |
| 490 | 20240102 | 114300 | 671896715 | 3710 | 3705 | 3710 | 3700 | 292 |
| 491 | 20240102 | 114200 | 670814520 | 3705 | 3700 | 3705 | 3700 | 425 |
| 492 | 20240102 | 114100 | 669241395 | 3705 | 3700 | 3710 | 3700 | 439 |
| 493 | 20240102 | 114000 | 667614170 | 3700 | 3715 | 3715 | 3700 | 4333 |
| 494 | 20240102 | 113900 | 651561200 | 3715 | 3710 | 3715 | 3710 | 212 |
| 495 | 20240102 | 113800 | 650773755 | 3715 | 3710 | 3715 | 3710 | 658 |
| 496 | 20240102 | 113700 | 648331910 | 3710 | 3705 | 3710 | 3705 | 1162 |
| 497 | 20240102 | 113600 | 644025400 | 3705 | 3705 | 3705 | 3705 | 4 |
| 498 | 20240102 | 113500 | 644010580 | 3705 | 3695 | 3705 | 3695 | 1853 |
| 499 | 20240102 | 113400 | 637160050 | 3695 | 3690 | 3695 | 3690 | 282 |
| 500 | 20240102 | 113300 | 636119325 | 3685 | 3685 | 3700 | 3685 | 1165 |
| 501 | 20240102 | 113200 | 631813535 | 3690 | 3680 | 3690 | 3680 | 3632 |
| 502 | 20240102 | 113100 | 618429295 | 3685 | 3685 | 3685 | 3685 | 166 |
| 503 | 20240102 | 113000 | 617817585 | 3675 | 3685 | 3685 | 3675 | 632 |
| 504 | 20240102 | 112900 | 615489905 | 3680 | 3680 | 3685 | 3680 | 376 |
| 505 | 20240102 | 112800 | 614105555 | 3680 | 3690 | 3690 | 3680 | 1362 |
| 506 | 20240102 | 112700 | 609089045 | 3685 | 3690 | 3695 | 3685 | 1134 |
| 507 | 20240102 | 112600 | 604904180 | 3690 | 3690 | 3695 | 3690 | 966 |
| 508 | 20240102 | 112500 | 601337320 | 3690 | 3690 | 3690 | 3680 | 371 |
| 509 | 20240102 | 112400 | 599969830 | 3690 | 3685 | 3690 | 3685 | 500 |
| 510 | 20240102 | 112300 | 598125850 | 3670 | 3670 | 3690 | 3670 | 3293 |
| 511 | 20240102 | 112200 | 586016955 | 3675 | 3670 | 3675 | 3670 | 155 |
| 512 | 20240102 | 112100 | 585447530 | 3675 | 3650 | 3675 | 3650 | 160 |
| 513 | 20240102 | 112000 | 584860155 | 3675 | 3670 | 3675 | 3655 | 556 |
| 514 | 20240102 | 111900 | 582821125 | 3670 | 3655 | 3670 | 3655 | 1770 |
| 515 | 20240102 | 111800 | 576350135 | 3655 | 3645 | 3655 | 3645 | 2512 |
| 516 | 20240102 | 111700 | 567174500 | 3630 | 3630 | 3630 | 3630 | 8 |
| 517 | 20240102 | 111600 | 567145460 | 3650 | 3650 | 3650 | 3650 | 17 |
| 518 | 20240102 | 111500 | 567083410 | 3650 | 3630 | 3650 | 3630 | 56 |
| 519 | 20240102 | 111400 | 566880110 | 3630 | 3630 | 3630 | 3630 | 1 |
| 520 | 20240102 | 111300 | 566876480 | 3630 | 3650 | 3650 | 3630 | 1053 |
| 521 | 20240102 | 111200 | 563033050 | 3650 | 3650 | 3650 | 3650 | 110 |
| 522 | 20240102 | 111100 | 562631550 | 3625 | 3655 | 3655 | 3625 | 305 |
| 523 | 20240102 | 111000 | 561523970 | 3685 | 3685 | 3685 | 3685 | 0 |
| 524 | 20240102 | 110900 | 561523970 | 3685 | 3610 | 3685 | 3610 | 3825 |
| 525 | 20240102 | 110800 | 547566750 | 3610 | 3590 | 3610 | 3590 | 983 |
| 526 | 20240102 | 110700 | 544024120 | 3590 | 3610 | 3610 | 3590 | 21 |
| 527 | 20240102 | 110600 | 543948690 | 3610 | 3605 | 3620 | 3580 | 2657 |
| 528 | 20240102 | 110500 | 534405250 | 3580 | 3610 | 3610 | 3580 | 511 |
| 529 | 20240102 | 110400 | 532575570 | 3580 | 3585 | 3595 | 3575 | 9085 |
| 530 | 20240102 | 110300 | 500048075 | 3585 | 3590 | 3590 | 3585 | 318 |
| 531 | 20240102 | 110200 | 498906565 | 3590 | 3590 | 3590 | 3590 | 1965 |
| 532 | 20240102 | 110100 | 491852215 | 3590 | 3590 | 3590 | 3590 | 0 |
| 533 | 20240102 | 110000 | 491852215 | 3590 | 3615 | 3620 | 3585 | 2660 |
| 534 | 20240102 | 105900 | 482265945 | 3610 | 3615 | 3615 | 3610 | 216 |
| 535 | 20240102 | 105800 | 481486085 | 3615 | 3615 | 3615 | 3615 | 1967 |
| 536 | 20240102 | 105700 | 474375380 | 3615 | 3615 | 3615 | 3615 | 9 |
| 537 | 20240102 | 105600 | 474342845 | 3615 | 3630 | 3630 | 3615 | 3001 |
| 538 | 20240102 | 105500 | 463483620 | 3665 | 3665 | 3665 | 3665 | 100 |
| 539 | 20240102 | 105400 | 463117120 | 3670 | 3630 | 3670 | 3630 | 1300 |
| 540 | 20240102 | 105300 | 458366115 | 3620 | 3620 | 3620 | 3620 | 49 |
| 541 | 20240102 | 105200 | 458188735 | 3620 | 3620 | 3620 | 3620 | 700 |
| 542 | 20240102 | 105100 | 455654735 | 3620 | 3650 | 3650 | 3620 | 4002 |
| 543 | 20240102 | 105000 | 441167465 | 3655 | 3615 | 3655 | 3615 | 5172 |
| 544 | 20240102 | 104900 | 422289725 | 3650 | 3625 | 3650 | 3625 | 32 |
| 545 | 20240102 | 104800 | 422173400 | 3610 | 3625 | 3625 | 3610 | 6 |
| 546 | 20240102 | 104700 | 422151665 | 3610 | 3610 | 3610 | 3605 | 600 |
| 547 | 20240102 | 104600 | 419985940 | 3605 | 3610 | 3635 | 3605 | 611 |
| 548 | 20240102 | 104500 | 417783085 | 3600 | 3595 | 3600 | 3595 | 150 |
| 549 | 20240102 | 104400 | 417243685 | 3595 | 3625 | 3625 | 3595 | 3315 |
| 550 | 20240102 | 104300 | 405267645 | 3630 | 3635 | 3635 | 3630 | 306 |
| 551 | 20240102 | 104200 | 404155750 | 3635 | 3635 | 3635 | 3635 | 1137 |
| 552 | 20240102 | 104100 | 400022755 | 3635 | 3650 | 3650 | 3635 | 331 |
| 553 | 20240102 | 104000 | 398817545 | 3655 | 3655 | 3655 | 3655 | 1259 |
| 554 | 20240102 | 103900 | 394215900 | 3655 | 3655 | 3655 | 3655 | 2 |
| 555 | 20240102 | 103800 | 394208590 | 3615 | 3620 | 3650 | 3615 | 3052 |
| 556 | 20240102 | 103700 | 383119325 | 3610 | 3595 | 3615 | 3595 | 464 |
| 557 | 20240102 | 103600 | 381444580 | 3590 | 3595 | 3605 | 3585 | 5487 |
| 558 | 20240102 | 103500 | 361764190 | 3595 | 3595 | 3595 | 3595 | 7 |
| 559 | 20240102 | 103400 | 361739025 | 3595 | 3605 | 3605 | 3595 | 903 |
| 560 | 20240102 | 103300 | 358488215 | 3605 | 3605 | 3605 | 3600 | 665 |
| 561 | 20240102 | 103200 | 356091950 | 3600 | 3615 | 3615 | 3600 | 1324 |
| 562 | 20240102 | 103100 | 351321820 | 3615 | 3620 | 3620 | 3610 | 2455 |
| 563 | 20240102 | 103000 | 342448475 | 3620 | 3640 | 3640 | 3615 | 2503 |
| 564 | 20240102 | 102900 | 333386845 | 3640 | 3630 | 3640 | 3630 | 5158 |
| 565 | 20240102 | 102800 | 314617405 | 3630 | 3610 | 3630 | 3610 | 53 |
| 566 | 20240102 | 102700 | 314425875 | 3620 | 3605 | 3620 | 3605 | 156 |
| 567 | 20240102 | 102600 | 313862330 | 3605 | 3595 | 3605 | 3595 | 642 |
| 568 | 20240102 | 102500 | 311552100 | 3590 | 3570 | 3590 | 3570 | 858 |
| 569 | 20240102 | 102400 | 308483500 | 3570 | 3570 | 3570 | 3570 | 71 |
| 570 | 20240102 | 102300 | 308230030 | 3570 | 3595 | 3595 | 3570 | 24 |
| 571 | 20240102 | 102200 | 308143775 | 3595 | 3595 | 3600 | 3565 | 1515 |
| 572 | 20240102 | 102100 | 302719115 | 3600 | 3590 | 3600 | 3580 | 2206 |
| 573 | 20240102 | 102000 | 294810160 | 3590 | 3590 | 3590 | 3590 | 31 |
| 574 | 20240102 | 101900 | 294698870 | 3585 | 3570 | 3595 | 3525 | 3409 |
| 575 | 20240102 | 101800 | 282535630 | 3545 | 3590 | 3590 | 3545 | 6010 |
| 576 | 20240102 | 101700 | 261064240 | 3590 | 3615 | 3615 | 3590 | 810 |
| 577 | 20240102 | 101600 | 258148905 | 3590 | 3600 | 3605 | 3590 | 13331 |
| 578 | 20240102 | 101500 | 210194595 | 3600 | 3605 | 3630 | 3600 | 2396 |
| 579 | 20240102 | 101400 | 201554115 | 3600 | 3620 | 3635 | 3600 | 5229 |
| 580 | 20240102 | 101300 | 182692710 | 3620 | 3630 | 3630 | 3615 | 3576 |
| 581 | 20240102 | 101200 | 169739340 | 3635 | 3665 | 3665 | 3610 | 9287 |
| 582 | 20240102 | 101100 | 135977330 | 3670 | 3690 | 3690 | 3670 | 1453 |
| 583 | 20240102 | 101000 | 130637900 | 3690 | 3685 | 3705 | 3685 | 1573 |
| 584 | 20240102 | 100900 | 124836940 | 3685 | 3715 | 3715 | 3685 | 2812 |
| 585 | 20240102 | 100800 | 114427875 | 3700 | 3720 | 3735 | 3700 | 6512 |
| 586 | 20240102 | 100700 | 90264195 | 3715 | 3715 | 3730 | 3710 | 2286 |
| 587 | 20240102 | 100600 | 81768710 | 3720 | 3730 | 3735 | 3715 | 3698 |
| 588 | 20240102 | 100500 | 67991190 | 3730 | 3700 | 3735 | 3700 | 1307 |
| 589 | 20240102 | 100400 | 63134165 | 3700 | 3705 | 3725 | 3700 | 3452 |
| 590 | 20240102 | 100300 | 50350290 | 3700 | 3655 | 3700 | 3655 | 1432 |
| 591 | 20240102 | 100200 | 45069045 | 3680 | 3680 | 3690 | 3650 | 5486 |
| 592 | 20240102 | 100100 | 24947805 | 3675 | 3675 | 3690 | 3675 | 285 |
| 593 | 20240102 | 100000 | 23899920 | 3675 | 3700 | 3700 | 3675 | 6475 |