30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 3 | 20240102 | 195300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240102 | 195200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240102 | 195100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240102 | 195000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240102 | 194900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240102 | 194800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240102 | 194700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240102 | 194600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240102 | 194500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240102 | 194400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240102 | 194300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240102 | 194200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240102 | 194100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240102 | 194000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240102 | 193900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240102 | 193800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240102 | 193700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240102 | 193600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240102 | 193500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240102 | 193400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240102 | 193300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240102 | 193200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240102 | 193100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240102 | 193000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240102 | 192900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240102 | 192800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240102 | 192700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240102 | 192600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240102 | 192500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240102 | 192400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 33 | 20240102 | 192300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240102 | 192200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240102 | 192100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240102 | 192000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240102 | 191900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240102 | 191800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240102 | 191700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240102 | 191600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240102 | 191500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240102 | 191400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240102 | 191300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240102 | 191200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240102 | 191100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240102 | 191000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240102 | 190900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240102 | 190800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240102 | 190700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240102 | 190600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240102 | 190500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240102 | 190400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240102 | 190300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240102 | 190200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240102 | 190100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240102 | 190000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240102 | 185900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240102 | 185800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240102 | 185700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240102 | 185600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240102 | 185500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240102 | 185400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 63 | 20240102 | 185300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240102 | 185200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240102 | 185100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240102 | 185000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240102 | 184900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240102 | 184800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240102 | 184700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240102 | 184600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240102 | 184500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240102 | 184400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240102 | 184300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240102 | 184200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240102 | 184100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240102 | 184000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240102 | 183900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240102 | 183800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240102 | 183700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240102 | 183600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240102 | 183500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240102 | 183400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240102 | 183300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240102 | 183200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240102 | 183100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240102 | 183000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240102 | 182900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240102 | 182800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240102 | 182700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240102 | 182600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240102 | 182500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240102 | 182400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 93 | 20240102 | 182300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240102 | 182200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240102 | 182100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240102 | 182000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240102 | 181900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240102 | 181800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240102 | 181700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240102 | 181600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240102 | 181500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240102 | 181400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240102 | 181300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240102 | 181200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240102 | 181100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240102 | 181000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240102 | 180900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240102 | 180800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240102 | 180700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240102 | 180600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240102 | 180500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240102 | 180400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240102 | 180300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240102 | 180200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240102 | 180100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240102 | 180000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240102 | 175900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240102 | 175800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240102 | 175700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240102 | 175600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240102 | 175500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240102 | 175400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 123 | 20240102 | 175300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240102 | 175200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240102 | 175100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240102 | 175000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240102 | 174900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240102 | 174800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240102 | 174700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240102 | 174600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240102 | 174500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240102 | 174400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240102 | 174300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240102 | 174200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240102 | 174100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240102 | 174000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240102 | 173900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240102 | 173800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240102 | 173700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240102 | 173600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240102 | 173500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240102 | 173400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240102 | 173300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240102 | 173200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240102 | 173100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240102 | 173000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240102 | 172900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240102 | 172800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240102 | 172700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240102 | 172600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240102 | 172500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240102 | 172400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 153 | 20240102 | 172300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240102 | 172200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240102 | 172100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240102 | 172000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240102 | 171900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240102 | 171800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240102 | 171700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240102 | 171600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240102 | 171500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240102 | 171400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240102 | 171300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240102 | 171200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240102 | 171100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240102 | 171000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240102 | 170900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240102 | 170800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240102 | 170700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240102 | 170600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240102 | 170500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240102 | 170400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240102 | 170300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240102 | 170200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240102 | 170100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240102 | 170000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240102 | 165900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240102 | 165800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240102 | 165700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240102 | 165600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240102 | 165500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240102 | 165400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 183 | 20240102 | 165300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240102 | 165200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240102 | 165100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240102 | 165000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240102 | 164900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240102 | 164800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240102 | 164700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240102 | 164600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240102 | 164500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240102 | 164400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20240102 | 164300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20240102 | 164200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20240102 | 164100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20240102 | 164000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20240102 | 163900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20240102 | 163800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20240102 | 163700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20240102 | 163600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20240102 | 163500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20240102 | 163400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20240102 | 163300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20240102 | 163200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20240102 | 163100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20240102 | 163000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20240102 | 162900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20240102 | 162800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20240102 | 162700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20240102 | 162600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20240102 | 162500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20240102 | 162400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 213 | 20240102 | 162300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20240102 | 162200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20240102 | 162100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20240102 | 162000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20240102 | 161900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20240102 | 161800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20240102 | 161700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20240102 | 161600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20240102 | 161500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20240102 | 161400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20240102 | 161300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20240102 | 161200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20240102 | 161100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20240102 | 161000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20240102 | 160900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20240102 | 160800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20240102 | 160700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20240102 | 160600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240102 | 160500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20240102 | 160400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20240102 | 160300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20240102 | 160200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20240102 | 160100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20240102 | 160000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20240102 | 155900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20240102 | 155800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20240102 | 155700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20240102 | 155600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20240102 | 155500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20240102 | 155400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 243 | 20240102 | 155300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20240102 | 155200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20240102 | 155100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20240102 | 155000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20240102 | 154900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20240102 | 154800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20240102 | 154700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20240102 | 154600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20240102 | 154500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20240102 | 154400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20240102 | 154300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20240102 | 154200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20240102 | 154100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20240102 | 154000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20240102 | 153900 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20240102 | 153800 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20240102 | 153700 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20240102 | 153600 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20240102 | 153500 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20240102 | 153400 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20240102 | 153300 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20240102 | 153200 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20240102 | 153100 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20240102 | 153000 | 8618082800 | 3485 | 3485 | 3485 | 3485 | 26258 |
| 267 | 20240102 | 152900 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20240102 | 152800 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20240102 | 152700 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20240102 | 152600 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20240102 | 152500 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20240102 | 152400 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 273 | 20240102 | 152300 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20240102 | 152200 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20240102 | 152100 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20240102 | 152000 | 8526573670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20240102 | 151900 | 8526573670 | 3485 | 3480 | 3485 | 3475 | 6733 |
| 278 | 20240102 | 151800 | 8503151170 | 3480 | 3480 | 3485 | 3475 | 974 |
| 279 | 20240102 | 151700 | 8499762210 | 3475 | 3485 | 3490 | 3475 | 9564 |
| 280 | 20240102 | 151600 | 8466482040 | 3490 | 3495 | 3495 | 3485 | 1504 |
| 281 | 20240102 | 151500 | 8461233575 | 3495 | 3485 | 3500 | 3480 | 4264 |
| 282 | 20240102 | 151400 | 8446322385 | 3500 | 3480 | 3500 | 3480 | 5991 |
| 283 | 20240102 | 151300 | 8425402255 | 3480 | 3485 | 3490 | 3480 | 3038 |
| 284 | 20240102 | 151200 | 8414814670 | 3490 | 3500 | 3500 | 3490 | 7166 |
| 285 | 20240102 | 151100 | 8389791645 | 3495 | 3495 | 3500 | 3490 | 4631 |
| 286 | 20240102 | 151000 | 8373608725 | 3495 | 3485 | 3500 | 3470 | 6018 |
| 287 | 20240102 | 150900 | 8352628105 | 3505 | 3465 | 3510 | 3460 | 27906 |
| 288 | 20240102 | 150800 | 8254993765 | 3470 | 3460 | 3470 | 3460 | 244 |
| 289 | 20240102 | 150700 | 8254148885 | 3460 | 3470 | 3470 | 3460 | 705 |
| 290 | 20240102 | 150600 | 8251708790 | 3470 | 3455 | 3470 | 3455 | 125 |
| 291 | 20240102 | 150500 | 8251275460 | 3455 | 3460 | 3460 | 3455 | 2023 |
| 292 | 20240102 | 150400 | 8244284495 | 3455 | 3460 | 3460 | 3455 | 3325 |
| 293 | 20240102 | 150300 | 8232780000 | 3460 | 3470 | 3470 | 3460 | 1789 |
| 294 | 20240102 | 150200 | 8226587280 | 3475 | 3475 | 3475 | 3475 | 56 |
| 295 | 20240102 | 150100 | 8226392680 | 3480 | 3470 | 3480 | 3470 | 998 |
| 296 | 20240102 | 150000 | 8222928890 | 3485 | 3490 | 3490 | 3470 | 921 |
| 297 | 20240102 | 145900 | 8219730120 | 3475 | 3465 | 3500 | 3465 | 15208 |
| 298 | 20240102 | 145800 | 8166636770 | 3475 | 3465 | 3475 | 3460 | 2201 |
| 299 | 20240102 | 145700 | 8159018120 | 3465 | 3475 | 3475 | 3460 | 1403 |
| 300 | 20240102 | 145600 | 8154162625 | 3460 | 3460 | 3470 | 3450 | 9555 |
| 301 | 20240102 | 145500 | 8121101300 | 3470 | 3475 | 3475 | 3455 | 2945 |
| 302 | 20240102 | 145400 | 8110915105 | 3460 | 3470 | 3475 | 3460 | 2235 |
| 303 | 20240102 | 145300 | 8103166090 | 3475 | 3470 | 3475 | 3470 | 904 |
| 304 | 20240102 | 145200 | 8100029155 | 3470 | 3475 | 3475 | 3470 | 391 |
| 305 | 20240102 | 145100 | 8098671360 | 3475 | 3475 | 3475 | 3475 | 536 |
| 306 | 20240102 | 145000 | 8096808760 | 3475 | 3470 | 3475 | 3470 | 805 |
| 307 | 20240102 | 144900 | 8094014910 | 3470 | 3470 | 3470 | 3465 | 1985 |
| 308 | 20240102 | 144800 | 8087135900 | 3465 | 3490 | 3490 | 3460 | 8740 |
| 309 | 20240102 | 144700 | 8056799170 | 3490 | 3485 | 3490 | 3485 | 563 |
| 310 | 20240102 | 144600 | 8054834650 | 3490 | 3490 | 3495 | 3490 | 1397 |
| 311 | 20240102 | 144500 | 8049958215 | 3490 | 3490 | 3495 | 3490 | 1462 |
| 312 | 20240102 | 144400 | 8044853695 | 3485 | 3485 | 3495 | 3485 | 2393 |
| 313 | 20240102 | 144300 | 8036502480 | 3485 | 3490 | 3490 | 3485 | 213 |
| 314 | 20240102 | 144200 | 8035760075 | 3490 | 3475 | 3495 | 3475 | 10502 |
| 315 | 20240102 | 144100 | 7999182290 | 3485 | 3485 | 3490 | 3475 | 6428 |
| 316 | 20240102 | 144000 | 7976820390 | 3485 | 3485 | 3485 | 3480 | 1583 |
| 317 | 20240102 | 143900 | 7971303725 | 3490 | 3485 | 3490 | 3485 | 182 |
| 318 | 20240102 | 143800 | 7970669450 | 3490 | 3485 | 3490 | 3485 | 1570 |
| 319 | 20240102 | 143700 | 7965197085 | 3485 | 3485 | 3490 | 3485 | 421 |
| 320 | 20240102 | 143600 | 7963728990 | 3490 | 3490 | 3495 | 3480 | 4067 |
| 321 | 20240102 | 143500 | 7949547625 | 3485 | 3490 | 3490 | 3485 | 1185 |
| 322 | 20240102 | 143400 | 7945416890 | 3485 | 3485 | 3490 | 3485 | 1614 |
| 323 | 20240102 | 143300 | 7939785015 | 3490 | 3485 | 3490 | 3480 | 2740 |
| 324 | 20240102 | 143200 | 7930233530 | 3490 | 3490 | 3490 | 3485 | 1401 |
| 325 | 20240102 | 143100 | 7925345445 | 3490 | 3485 | 3490 | 3485 | 4267 |
| 326 | 20240102 | 143000 | 7910457190 | 3485 | 3485 | 3490 | 3485 | 6500 |
| 327 | 20240102 | 142900 | 7887787495 | 3485 | 3480 | 3485 | 3480 | 3512 |
| 328 | 20240102 | 142800 | 7875561865 | 3480 | 3475 | 3480 | 3470 | 1337 |
| 329 | 20240102 | 142700 | 7870911760 | 3475 | 3475 | 3480 | 3475 | 870 |
| 330 | 20240102 | 142600 | 7867887550 | 3475 | 3470 | 3475 | 3470 | 923 |
| 331 | 20240102 | 142500 | 7864680200 | 3470 | 3470 | 3475 | 3465 | 2539 |
| 332 | 20240102 | 142400 | 7855877115 | 3465 | 3470 | 3475 | 3465 | 1582 |
| 333 | 20240102 | 142300 | 7850388920 | 3475 | 3470 | 3475 | 3470 | 1007 |
| 334 | 20240102 | 142200 | 7846892810 | 3470 | 3475 | 3480 | 3470 | 1528 |
| 335 | 20240102 | 142100 | 7841587945 | 3475 | 3470 | 3480 | 3470 | 1372 |
| 336 | 20240102 | 142000 | 7836823540 | 3480 | 3480 | 3480 | 3470 | 1988 |
| 337 | 20240102 | 141900 | 7829906910 | 3475 | 3475 | 3475 | 3470 | 1662 |
| 338 | 20240102 | 141800 | 7824134225 | 3475 | 3470 | 3475 | 3470 | 1465 |
| 339 | 20240102 | 141700 | 7819048560 | 3470 | 3480 | 3480 | 3470 | 1812 |
| 340 | 20240102 | 141600 | 7812751190 | 3475 | 3480 | 3480 | 3475 | 551 |
| 341 | 20240102 | 141500 | 7810834875 | 3480 | 3485 | 3485 | 3480 | 920 |
| 342 | 20240102 | 141400 | 7807630510 | 3480 | 3475 | 3480 | 3470 | 957 |
| 343 | 20240102 | 141300 | 7804302175 | 3475 | 3480 | 3480 | 3475 | 1006 |
| 344 | 20240102 | 141200 | 7800804655 | 3480 | 3480 | 3480 | 3475 | 524 |
| 345 | 20240102 | 141100 | 7798981220 | 3480 | 3480 | 3480 | 3475 | 796 |
| 346 | 20240102 | 141000 | 7796211855 | 3480 | 3485 | 3485 | 3480 | 4250 |
| 347 | 20240102 | 140900 | 7781420945 | 3480 | 3475 | 3485 | 3475 | 1768 |
| 348 | 20240102 | 140800 | 7775276530 | 3470 | 3470 | 3475 | 3470 | 1009 |
| 349 | 20240102 | 140700 | 7771770895 | 3470 | 3470 | 3470 | 3465 | 261 |
| 350 | 20240102 | 140600 | 7770865230 | 3470 | 3465 | 3470 | 3455 | 2547 |
| 351 | 20240102 | 140500 | 7762037475 | 3455 | 3465 | 3465 | 3455 | 3080 |
| 352 | 20240102 | 140400 | 7751383375 | 3465 | 3475 | 3475 | 3465 | 2588 |
| 353 | 20240102 | 140300 | 7742406575 | 3470 | 3475 | 3475 | 3470 | 332 |
| 354 | 20240102 | 140200 | 7741253550 | 3470 | 3475 | 3475 | 3465 | 7250 |
| 355 | 20240102 | 140100 | 7716129885 | 3475 | 3485 | 3485 | 3475 | 5297 |
| 356 | 20240102 | 140000 | 7697701280 | 3480 | 3485 | 3485 | 3480 | 113 |
| 357 | 20240102 | 135900 | 7697307480 | 3485 | 3475 | 3485 | 3470 | 4122 |
| 358 | 20240102 | 135800 | 7682979885 | 3470 | 3470 | 3475 | 3470 | 1156 |
| 359 | 20240102 | 135700 | 7678966615 | 3470 | 3470 | 3470 | 3465 | 403 |
| 360 | 20240102 | 135600 | 7677568215 | 3470 | 3475 | 3475 | 3465 | 1022 |
| 361 | 20240102 | 135500 | 7674023460 | 3470 | 3470 | 3470 | 3465 | 1938 |
| 362 | 20240102 | 135400 | 7667298710 | 3470 | 3470 | 3470 | 3470 | 931 |
| 363 | 20240102 | 135300 | 7664068140 | 3470 | 3470 | 3470 | 3465 | 923 |
| 364 | 20240102 | 135200 | 7660866835 | 3470 | 3470 | 3470 | 3465 | 218 |
| 365 | 20240102 | 135100 | 7660110550 | 3470 | 3470 | 3470 | 3465 | 777 |
| 366 | 20240102 | 135000 | 7657414945 | 3470 | 3465 | 3470 | 3465 | 1804 |
| 367 | 20240102 | 134900 | 7651161425 | 3470 | 3470 | 3470 | 3465 | 503 |
| 368 | 20240102 | 134800 | 7649418010 | 3470 | 3460 | 3470 | 3460 | 314 |
| 369 | 20240102 | 134700 | 7648330475 | 3460 | 3460 | 3460 | 3455 | 1094 |
| 370 | 20240102 | 134600 | 7644545635 | 3460 | 3450 | 3460 | 3445 | 2975 |
| 371 | 20240102 | 134500 | 7634285620 | 3450 | 3455 | 3455 | 3450 | 3049 |
| 372 | 20240102 | 134400 | 7623765315 | 3455 | 3455 | 3455 | 3455 | 790 |
| 373 | 20240102 | 134300 | 7621035865 | 3455 | 3460 | 3460 | 3455 | 2228 |
| 374 | 20240102 | 134200 | 7613333805 | 3460 | 3465 | 3465 | 3460 | 2446 |
| 375 | 20240102 | 134100 | 7604870160 | 3465 | 3465 | 3470 | 3465 | 550 |
| 376 | 20240102 | 134000 | 7602964160 | 3465 | 3465 | 3470 | 3465 | 1429 |
| 377 | 20240102 | 133900 | 7598012585 | 3465 | 3470 | 3470 | 3465 | 643 |
| 378 | 20240102 | 133800 | 7595783825 | 3470 | 3465 | 3475 | 3465 | 2503 |
| 379 | 20240102 | 133700 | 7587102245 | 3465 | 3470 | 3470 | 3465 | 302 |
| 380 | 20240102 | 133600 | 7586054310 | 3470 | 3470 | 3470 | 3470 | 37 |
| 381 | 20240102 | 133500 | 7585925920 | 3485 | 3470 | 3485 | 3465 | 1490 |
| 382 | 20240102 | 133400 | 7580760170 | 3480 | 3470 | 3485 | 3470 | 1855 |
| 383 | 20240102 | 133300 | 7574322735 | 3470 | 3480 | 3480 | 3470 | 918 |
| 384 | 20240102 | 133200 | 7571131360 | 3485 | 3485 | 3490 | 3485 | 830 |
| 385 | 20240102 | 133100 | 7568238705 | 3485 | 3485 | 3490 | 3480 | 4715 |
| 386 | 20240102 | 133000 | 7551792230 | 3480 | 3480 | 3485 | 3470 | 3953 |
| 387 | 20240102 | 132900 | 7538060085 | 3480 | 3475 | 3480 | 3470 | 3623 |
| 388 | 20240102 | 132800 | 7525463925 | 3475 | 3475 | 3475 | 3475 | 850 |
| 389 | 20240102 | 132700 | 7522510175 | 3475 | 3475 | 3475 | 3475 | 1340 |
| 390 | 20240102 | 132600 | 7517853675 | 3465 | 3470 | 3475 | 3465 | 2585 |
| 391 | 20240102 | 132500 | 7508882335 | 3465 | 3480 | 3480 | 3465 | 156 |
| 392 | 20240102 | 132400 | 7508340465 | 3480 | 3475 | 3480 | 3475 | 1244 |
| 393 | 20240102 | 132300 | 7504013595 | 3480 | 3480 | 3480 | 3475 | 733 |
| 394 | 20240102 | 132200 | 7501465255 | 3480 | 3480 | 3480 | 3460 | 3500 |
| 395 | 20240102 | 132100 | 7489314260 | 3485 | 3490 | 3490 | 3480 | 1058 |
| 396 | 20240102 | 132000 | 7485627770 | 3490 | 3475 | 3490 | 3475 | 16542 |
| 397 | 20240102 | 131900 | 7428104225 | 3475 | 3475 | 3475 | 3470 | 2622 |
| 398 | 20240102 | 131800 | 7418995700 | 3475 | 3475 | 3475 | 3470 | 354 |
| 399 | 20240102 | 131700 | 7417767120 | 3460 | 3465 | 3475 | 3460 | 2936 |
| 400 | 20240102 | 131600 | 7407591130 | 3475 | 3465 | 3475 | 3465 | 2147 |
| 401 | 20240102 | 131500 | 7400135130 | 3465 | 3460 | 3465 | 3455 | 2686 |
| 402 | 20240102 | 131400 | 7390834325 | 3460 | 3450 | 3465 | 3450 | 1388 |
| 403 | 20240102 | 131300 | 7386031335 | 3445 | 3465 | 3465 | 3445 | 7490 |
| 404 | 20240102 | 131200 | 7360169580 | 3465 | 3475 | 3480 | 3465 | 2727 |
| 405 | 20240102 | 131100 | 7350704410 | 3475 | 3480 | 3480 | 3470 | 1320 |
| 406 | 20240102 | 131000 | 7346112615 | 3475 | 3450 | 3475 | 3450 | 4648 |
| 407 | 20240102 | 130900 | 7330015825 | 3450 | 3455 | 3455 | 3445 | 5982 |
| 408 | 20240102 | 130800 | 7309384095 | 3455 | 3455 | 3455 | 3455 | 821 |
| 409 | 20240102 | 130700 | 7306547540 | 3455 | 3460 | 3460 | 3455 | 201 |
| 410 | 20240102 | 130600 | 7305853080 | 3455 | 3455 | 3460 | 3455 | 337 |
| 411 | 20240102 | 130500 | 7304688615 | 3455 | 3450 | 3455 | 3450 | 5494 |
| 412 | 20240102 | 130400 | 7285734265 | 3450 | 3455 | 3455 | 3450 | 3683 |
| 413 | 20240102 | 130300 | 7273023560 | 3455 | 3450 | 3460 | 3450 | 715 |
| 414 | 20240102 | 130200 | 7270552585 | 3455 | 3460 | 3460 | 3455 | 2617 |
| 415 | 20240102 | 130100 | 7261507890 | 3460 | 3455 | 3460 | 3455 | 439 |
| 416 | 20240102 | 130000 | 7259990995 | 3455 | 3465 | 3470 | 3455 | 6015 |
| 417 | 20240102 | 125900 | 7239190785 | 3465 | 3460 | 3470 | 3460 | 1020 |
| 418 | 20240102 | 125800 | 7235654025 | 3460 | 3455 | 3465 | 3455 | 1483 |
| 419 | 20240102 | 125700 | 7230517335 | 3455 | 3460 | 3465 | 3455 | 13853 |
| 420 | 20240102 | 125600 | 7182630940 | 3460 | 3470 | 3470 | 3460 | 3702 |
| 421 | 20240102 | 125500 | 7169796800 | 3470 | 3470 | 3470 | 3465 | 10264 |
| 422 | 20240102 | 125400 | 7134206400 | 3470 | 3475 | 3475 | 3470 | 1020 |
| 423 | 20240102 | 125300 | 7130665085 | 3475 | 3480 | 3480 | 3470 | 1121 |
| 424 | 20240102 | 125200 | 7126765950 | 3480 | 3480 | 3485 | 3470 | 1424 |
| 425 | 20240102 | 125100 | 7121817820 | 3480 | 3460 | 3480 | 3460 | 7362 |
| 426 | 20240102 | 125000 | 7096232450 | 3465 | 3460 | 3465 | 3460 | 1359 |
| 427 | 20240102 | 124900 | 7091527590 | 3460 | 3460 | 3475 | 3460 | 3581 |
| 428 | 20240102 | 124800 | 7079133290 | 3460 | 3470 | 3470 | 3460 | 5766 |
| 429 | 20240102 | 124700 | 7059155795 | 3470 | 3475 | 3480 | 3470 | 2383 |
| 430 | 20240102 | 124600 | 7050881085 | 3475 | 3475 | 3485 | 3470 | 8177 |
| 431 | 20240102 | 124500 | 7022504710 | 3485 | 3470 | 3490 | 3470 | 5502 |
| 432 | 20240102 | 124400 | 7003379115 | 3465 | 3510 | 3510 | 3460 | 19867 |
| 433 | 20240102 | 124300 | 6934351650 | 3500 | 3485 | 3510 | 3480 | 9187 |
| 434 | 20240102 | 124200 | 6902285035 | 3485 | 3495 | 3500 | 3475 | 21043 |
| 435 | 20240102 | 124100 | 6828900020 | 3495 | 3510 | 3520 | 3490 | 29095 |
| 436 | 20240102 | 124000 | 6727025965 | 3500 | 3510 | 3535 | 3485 | 43419 |
| 437 | 20240102 | 123900 | 6574559815 | 3510 | 3470 | 3515 | 3465 | 16090 |
| 438 | 20240102 | 123800 | 6518405685 | 3475 | 3485 | 3500 | 3465 | 36614 |
| 439 | 20240102 | 123700 | 6390940505 | 3485 | 3540 | 3545 | 3465 | 100211 |
| 440 | 20240102 | 123600 | 6040453765 | 3545 | 3480 | 3580 | 3470 | 176014 |
| 441 | 20240102 | 123500 | 5416987650 | 3485 | 3475 | 3485 | 3470 | 9141 |
| 442 | 20240102 | 123400 | 5385241980 | 3465 | 3475 | 3475 | 3465 | 2075 |
| 443 | 20240102 | 123300 | 5378037465 | 3470 | 3470 | 3490 | 3470 | 14541 |
| 444 | 20240102 | 123200 | 5327394160 | 3475 | 3465 | 3480 | 3460 | 24571 |
| 445 | 20240102 | 123100 | 5242098825 | 3465 | 3470 | 3470 | 3450 | 8502 |
| 446 | 20240102 | 123000 | 5212649370 | 3470 | 3445 | 3475 | 3445 | 11807 |
| 447 | 20240102 | 122900 | 5171786675 | 3445 | 3440 | 3445 | 3440 | 186 |
| 448 | 20240102 | 122800 | 5171145935 | 3440 | 3445 | 3450 | 3440 | 2711 |
| 449 | 20240102 | 122700 | 5161806050 | 3450 | 3450 | 3450 | 3445 | 694 |
| 450 | 20240102 | 122600 | 5159412795 | 3450 | 3450 | 3460 | 3450 | 4500 |
| 451 | 20240102 | 122500 | 5143870620 | 3455 | 3455 | 3455 | 3440 | 6619 |
| 452 | 20240102 | 122400 | 5121055160 | 3460 | 3455 | 3465 | 3455 | 8303 |
| 453 | 20240102 | 122300 | 5092312060 | 3455 | 3445 | 3455 | 3445 | 4627 |
| 454 | 20240102 | 122200 | 5076345000 | 3445 | 3445 | 3445 | 3440 | 3425 |
| 455 | 20240102 | 122100 | 5064548875 | 3445 | 3450 | 3455 | 3445 | 3583 |
| 456 | 20240102 | 122000 | 5052195040 | 3435 | 3430 | 3445 | 3430 | 4978 |
| 457 | 20240102 | 121900 | 5035067800 | 3430 | 3430 | 3445 | 3430 | 3777 |
| 458 | 20240102 | 121800 | 5022074275 | 3430 | 3430 | 3440 | 3430 | 965 |
| 459 | 20240102 | 121700 | 5018762755 | 3430 | 3440 | 3440 | 3430 | 773 |
| 460 | 20240102 | 121600 | 5016109915 | 3440 | 3430 | 3440 | 3425 | 7200 |
| 461 | 20240102 | 121500 | 4991415715 | 3430 | 3435 | 3435 | 3430 | 2142 |
| 462 | 20240102 | 121400 | 4984068445 | 3440 | 3430 | 3440 | 3430 | 1881 |
| 463 | 20240102 | 121300 | 4977605125 | 3430 | 3435 | 3440 | 3430 | 797 |
| 464 | 20240102 | 121200 | 4974869975 | 3435 | 3435 | 3445 | 3435 | 6386 |
| 465 | 20240102 | 121100 | 4952916560 | 3435 | 3415 | 3435 | 3415 | 1844 |
| 466 | 20240102 | 121000 | 4946598020 | 3415 | 3420 | 3430 | 3415 | 5384 |
| 467 | 20240102 | 120900 | 4928199230 | 3420 | 3415 | 3430 | 3415 | 3978 |
| 468 | 20240102 | 120800 | 4914575445 | 3415 | 3430 | 3435 | 3415 | 13916 |
| 469 | 20240102 | 120700 | 4866950580 | 3430 | 3445 | 3445 | 3430 | 7086 |
| 470 | 20240102 | 120600 | 4842614810 | 3445 | 3435 | 3445 | 3425 | 3703 |
| 471 | 20240102 | 120500 | 4829905115 | 3435 | 3420 | 3445 | 3420 | 3633 |
| 472 | 20240102 | 120400 | 4817443160 | 3420 | 3445 | 3445 | 3415 | 21374 |
| 473 | 20240102 | 120300 | 4744246165 | 3450 | 3440 | 3450 | 3425 | 22309 |
| 474 | 20240102 | 120200 | 4667614205 | 3445 | 3430 | 3450 | 3430 | 10255 |
| 475 | 20240102 | 120100 | 4632382105 | 3430 | 3465 | 3470 | 3430 | 49439 |
| 476 | 20240102 | 120000 | 4462049585 | 3465 | 3460 | 3495 | 3440 | 82873 |
| 477 | 20240102 | 115900 | 4175122115 | 3475 | 3515 | 3520 | 3455 | 160102 |
| 478 | 20240102 | 115800 | 3617038930 | 3495 | 3475 | 3600 | 3420 | 353462 |
| 479 | 20240102 | 115700 | 2366707005 | 3475 | 3385 | 3475 | 3385 | 66231 |
| 480 | 20240102 | 115600 | 2138956645 | 3390 | 3390 | 3390 | 3390 | 1 |
| 481 | 20240102 | 115500 | 2138953255 | 3390 | 3390 | 3390 | 3390 | 2273 |
| 482 | 20240102 | 115400 | 2131247785 | 3390 | 3390 | 3390 | 3390 | 1 |
| 483 | 20240102 | 115300 | 2131244395 | 3395 | 3400 | 3400 | 3395 | 490 |
| 484 | 20240102 | 115200 | 2129580050 | 3400 | 3405 | 3405 | 3400 | 924 |
| 485 | 20240102 | 115100 | 2126436685 | 3410 | 3410 | 3410 | 3410 | 1117 |
| 486 | 20240102 | 115000 | 2122627715 | 3410 | 3410 | 3410 | 3410 | 898 |
| 487 | 20240102 | 114900 | 2119565535 | 3410 | 3405 | 3410 | 3405 | 1337 |
| 488 | 20240102 | 114800 | 2115012980 | 3405 | 3400 | 3405 | 3390 | 2348 |
| 489 | 20240102 | 114700 | 2107026670 | 3400 | 3390 | 3400 | 3390 | 220 |
| 490 | 20240102 | 114600 | 2106279670 | 3390 | 3395 | 3395 | 3390 | 264 |
| 491 | 20240102 | 114500 | 2105383780 | 3390 | 3395 | 3395 | 3390 | 69 |
| 492 | 20240102 | 114400 | 2105149550 | 3390 | 3390 | 3390 | 3390 | 57 |
| 493 | 20240102 | 114300 | 2104956320 | 3395 | 3395 | 3395 | 3395 | 15 |
| 494 | 20240102 | 114200 | 2104905395 | 3395 | 3395 | 3395 | 3395 | 64 |
| 495 | 20240102 | 114100 | 2104688115 | 3395 | 3400 | 3400 | 3395 | 475 |
| 496 | 20240102 | 114000 | 2103073990 | 3400 | 3400 | 3400 | 3400 | 0 |
| 497 | 20240102 | 113900 | 2103073990 | 3400 | 3400 | 3400 | 3400 | 1234 |
| 498 | 20240102 | 113800 | 2098878390 | 3400 | 3405 | 3405 | 3400 | 56 |
| 499 | 20240102 | 113700 | 2098687985 | 3400 | 3395 | 3405 | 3395 | 6821 |
| 500 | 20240102 | 113600 | 2075496585 | 3395 | 3390 | 3395 | 3390 | 2269 |
| 501 | 20240102 | 113500 | 2067801710 | 3390 | 3390 | 3400 | 3390 | 14 |
| 502 | 20240102 | 113400 | 2067754240 | 3400 | 3390 | 3400 | 3390 | 6 |
| 503 | 20240102 | 113300 | 2067733890 | 3400 | 3400 | 3400 | 3400 | 10 |
| 504 | 20240102 | 113200 | 2067699890 | 3400 | 3400 | 3400 | 3400 | 25 |
| 505 | 20240102 | 113100 | 2067614890 | 3405 | 3405 | 3405 | 3385 | 15908 |
| 506 | 20240102 | 113000 | 2013702450 | 3405 | 3405 | 3410 | 3400 | 5676 |
| 507 | 20240102 | 112900 | 1994358955 | 3405 | 3400 | 3405 | 3400 | 3067 |
| 508 | 20240102 | 112800 | 1983929820 | 3400 | 3400 | 3400 | 3400 | 0 |
| 509 | 20240102 | 112700 | 1983929820 | 3400 | 3390 | 3400 | 3390 | 49 |
| 510 | 20240102 | 112600 | 1983763420 | 3395 | 3390 | 3400 | 3390 | 883 |
| 511 | 20240102 | 112500 | 1980768510 | 3390 | 3400 | 3400 | 3385 | 1306 |
| 512 | 20240102 | 112400 | 1976340860 | 3400 | 3385 | 3400 | 3385 | 1878 |
| 513 | 20240102 | 112300 | 1969964100 | 3400 | 3390 | 3400 | 3385 | 932 |
| 514 | 20240102 | 112200 | 1966809250 | 3400 | 3390 | 3400 | 3390 | 695 |
| 515 | 20240102 | 112100 | 1964453190 | 3390 | 3390 | 3395 | 3390 | 1904 |
| 516 | 20240102 | 112000 | 1957993625 | 3400 | 3395 | 3400 | 3395 | 584 |
| 517 | 20240102 | 111900 | 1956008705 | 3400 | 3395 | 3400 | 3395 | 1212 |
| 518 | 20240102 | 111800 | 1951892910 | 3400 | 3400 | 3400 | 3400 | 84 |
| 519 | 20240102 | 111700 | 1951607310 | 3400 | 3400 | 3400 | 3400 | 2 |
| 520 | 20240102 | 111600 | 1951600510 | 3400 | 3395 | 3400 | 3385 | 5257 |
| 521 | 20240102 | 111500 | 1933803005 | 3405 | 3385 | 3405 | 3385 | 1469 |
| 522 | 20240102 | 111400 | 1928813290 | 3395 | 3390 | 3395 | 3385 | 702 |
| 523 | 20240102 | 111300 | 1926434840 | 3390 | 3390 | 3395 | 3390 | 172 |
| 524 | 20240102 | 111200 | 1925851430 | 3390 | 3390 | 3390 | 3390 | 218 |
| 525 | 20240102 | 111100 | 1925112410 | 3385 | 3395 | 3395 | 3385 | 170 |
| 526 | 20240102 | 111000 | 1924536930 | 3390 | 3390 | 3390 | 3385 | 1772 |
| 527 | 20240102 | 110900 | 1918531045 | 3390 | 3390 | 3390 | 3390 | 539 |
| 528 | 20240102 | 110800 | 1916703835 | 3390 | 3385 | 3395 | 3385 | 4 |
| 529 | 20240102 | 110700 | 1916690275 | 3385 | 3385 | 3385 | 3385 | 10 |
| 530 | 20240102 | 110600 | 1916656425 | 3385 | 3385 | 3390 | 3385 | 1684 |
| 531 | 20240102 | 110500 | 1910950265 | 3385 | 3405 | 3410 | 3385 | 9540 |
| 532 | 20240102 | 110400 | 1878479475 | 3405 | 3385 | 3405 | 3385 | 10886 |
| 533 | 20240102 | 110300 | 1841525715 | 3385 | 3385 | 3390 | 3385 | 1405 |
| 534 | 20240102 | 110200 | 1836769785 | 3385 | 3390 | 3390 | 3385 | 6579 |
| 535 | 20240102 | 110100 | 1814487925 | 3390 | 3390 | 3390 | 3390 | 101 |
| 536 | 20240102 | 110000 | 1814145535 | 3390 | 3390 | 3390 | 3390 | 378 |
| 537 | 20240102 | 105900 | 1812864115 | 3385 | 3390 | 3390 | 3385 | 2153 |
| 538 | 20240102 | 105800 | 1805571250 | 3390 | 3390 | 3390 | 3390 | 121 |
| 539 | 20240102 | 105700 | 1805161060 | 3390 | 3405 | 3405 | 3390 | 6108 |
| 540 | 20240102 | 105600 | 1784446855 | 3410 | 3395 | 3410 | 3390 | 1082 |
| 541 | 20240102 | 105500 | 1780768445 | 3395 | 3395 | 3395 | 3395 | 32 |
| 542 | 20240102 | 105400 | 1780659805 | 3395 | 3395 | 3405 | 3395 | 134 |
| 543 | 20240102 | 105300 | 1780204845 | 3390 | 3405 | 3410 | 3390 | 426 |
| 544 | 20240102 | 105200 | 1778754125 | 3395 | 3410 | 3410 | 3395 | 696 |
| 545 | 20240102 | 105100 | 1776390455 | 3395 | 3410 | 3410 | 3395 | 3760 |
| 546 | 20240102 | 105000 | 1763624350 | 3410 | 3400 | 3410 | 3400 | 2281 |
| 547 | 20240102 | 104900 | 1755868920 | 3400 | 3410 | 3410 | 3400 | 349 |
| 548 | 20240102 | 104800 | 1754681640 | 3410 | 3410 | 3410 | 3410 | 20 |
| 549 | 20240102 | 104700 | 1754613440 | 3410 | 3405 | 3410 | 3400 | 5447 |
| 550 | 20240102 | 104600 | 1736065460 | 3405 | 3410 | 3410 | 3400 | 5497 |
| 551 | 20240102 | 104500 | 1717363245 | 3410 | 3415 | 3415 | 3410 | 1712 |
| 552 | 20240102 | 104400 | 1711525140 | 3410 | 3410 | 3415 | 3405 | 4177 |
| 553 | 20240102 | 104300 | 1697281325 | 3410 | 3410 | 3415 | 3410 | 2630 |
| 554 | 20240102 | 104200 | 1688312975 | 3410 | 3410 | 3410 | 3410 | 1111 |
| 555 | 20240102 | 104100 | 1684524465 | 3410 | 3405 | 3410 | 3400 | 3833 |
| 556 | 20240102 | 104000 | 1671478605 | 3405 | 3405 | 3405 | 3400 | 437 |
| 557 | 20240102 | 103900 | 1669990955 | 3395 | 3400 | 3405 | 3395 | 2092 |
| 558 | 20240102 | 103800 | 1662880670 | 3405 | 3395 | 3405 | 3395 | 5497 |
| 559 | 20240102 | 103700 | 1644194400 | 3395 | 3395 | 3395 | 3395 | 1832 |
| 560 | 20240102 | 103600 | 1637974760 | 3395 | 3400 | 3400 | 3395 | 916 |
| 561 | 20240102 | 103500 | 1634864155 | 3400 | 3385 | 3400 | 3385 | 4490 |
| 562 | 20240102 | 103400 | 1619624910 | 3385 | 3385 | 3385 | 3385 | 4116 |
| 563 | 20240102 | 103300 | 1605692250 | 3385 | 3395 | 3400 | 3385 | 2588 |
| 564 | 20240102 | 103200 | 1596916255 | 3395 | 3395 | 3400 | 3390 | 1814 |
| 565 | 20240102 | 103100 | 1590757815 | 3395 | 3400 | 3400 | 3385 | 14172 |
| 566 | 20240102 | 103000 | 1542666080 | 3400 | 3410 | 3410 | 3400 | 3664 |
| 567 | 20240102 | 102900 | 1530189065 | 3410 | 3410 | 3410 | 3405 | 2092 |
| 568 | 20240102 | 102800 | 1523055370 | 3410 | 3410 | 3410 | 3410 | 5059 |
| 569 | 20240102 | 102700 | 1505804180 | 3410 | 3415 | 3425 | 3410 | 10829 |
| 570 | 20240102 | 102600 | 1468846795 | 3415 | 3420 | 3425 | 3415 | 5308 |
| 571 | 20240102 | 102500 | 1450693905 | 3425 | 3420 | 3425 | 3415 | 15693 |
| 572 | 20240102 | 102400 | 1397025385 | 3420 | 3440 | 3445 | 3420 | 27961 |
| 573 | 20240102 | 102300 | 1301069505 | 3435 | 3405 | 3440 | 3405 | 15836 |
| 574 | 20240102 | 102200 | 1246833240 | 3410 | 3405 | 3420 | 3400 | 13120 |
| 575 | 20240102 | 102100 | 1202096330 | 3405 | 3400 | 3410 | 3400 | 7177 |
| 576 | 20240102 | 102000 | 1177670935 | 3395 | 3395 | 3400 | 3395 | 2088 |
| 577 | 20240102 | 101900 | 1170578840 | 3400 | 3400 | 3400 | 3395 | 5844 |
| 578 | 20240102 | 101800 | 1150712735 | 3400 | 3400 | 3400 | 3395 | 2287 |
| 579 | 20240102 | 101700 | 1142942075 | 3400 | 3400 | 3400 | 3390 | 5542 |
| 580 | 20240102 | 101600 | 1124133185 | 3400 | 3395 | 3400 | 3390 | 3197 |
| 581 | 20240102 | 101500 | 1113272780 | 3390 | 3385 | 3400 | 3385 | 9839 |
| 582 | 20240102 | 101400 | 1079882580 | 3390 | 3390 | 3395 | 3385 | 5557 |
| 583 | 20240102 | 101300 | 1061049340 | 3390 | 3385 | 3400 | 3385 | 13076 |
| 584 | 20240102 | 101200 | 1016676345 | 3385 | 3400 | 3400 | 3385 | 9345 |
| 585 | 20240102 | 101100 | 984998440 | 3400 | 3390 | 3400 | 3385 | 4673 |
| 586 | 20240102 | 101000 | 969147980 | 3385 | 3375 | 3415 | 3375 | 9287 |
| 587 | 20240102 | 100900 | 937583505 | 3375 | 3400 | 3400 | 3375 | 22980 |
| 588 | 20240102 | 100800 | 859757425 | 3400 | 3415 | 3425 | 3400 | 49543 |
| 589 | 20240102 | 100700 | 690752195 | 3415 | 3440 | 3450 | 3410 | 96717 |
| 590 | 20240102 | 100600 | 358798365 | 3440 | 3350 | 3450 | 3350 | 56725 |
| 591 | 20240102 | 100500 | 165790720 | 3350 | 3350 | 3360 | 3350 | 6758 |
| 592 | 20240102 | 100400 | 143134385 | 3355 | 3350 | 3355 | 3345 | 1887 |
| 593 | 20240102 | 100300 | 136812875 | 3355 | 3350 | 3355 | 3345 | 4576 |
| 594 | 20240102 | 100200 | 121488260 | 3355 | 3340 | 3355 | 3340 | 3073 |
| 595 | 20240102 | 100100 | 111201365 | 3340 | 3350 | 3350 | 3340 | 9532 |
| 596 | 20240102 | 100000 | 79322835 | 3355 | 3350 | 3360 | 3350 | 20781 |