30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 3 | 20240102 | 201200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240102 | 201100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240102 | 201000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240102 | 200900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240102 | 200800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240102 | 200700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240102 | 200600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240102 | 200500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240102 | 200400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240102 | 200300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240102 | 200200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240102 | 200100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240102 | 200000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240102 | 195900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240102 | 195800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240102 | 195700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240102 | 195600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240102 | 195500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240102 | 195400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240102 | 195300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240102 | 195200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240102 | 195100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240102 | 195000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240102 | 194900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240102 | 194800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240102 | 194700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240102 | 194600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240102 | 194500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240102 | 194400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240102 | 194300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 33 | 20240102 | 194200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240102 | 194100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240102 | 194000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240102 | 193900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240102 | 193800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240102 | 193700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240102 | 193600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240102 | 193500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240102 | 193400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240102 | 193300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240102 | 193200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240102 | 193100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240102 | 193000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240102 | 192900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240102 | 192800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240102 | 192700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240102 | 192600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240102 | 192500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240102 | 192400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240102 | 192300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240102 | 192200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240102 | 192100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240102 | 192000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240102 | 191900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240102 | 191800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240102 | 191700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240102 | 191600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240102 | 191500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240102 | 191400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240102 | 191300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 63 | 20240102 | 191200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240102 | 191100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240102 | 191000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240102 | 190900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240102 | 190800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240102 | 190700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240102 | 190600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240102 | 190500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240102 | 190400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240102 | 190300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240102 | 190200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240102 | 190100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240102 | 190000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240102 | 185900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240102 | 185800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240102 | 185700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240102 | 185600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240102 | 185500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240102 | 185400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240102 | 185300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240102 | 185200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240102 | 185100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240102 | 185000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240102 | 184900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240102 | 184800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240102 | 184700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240102 | 184600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240102 | 184500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240102 | 184400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240102 | 184300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 93 | 20240102 | 184200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240102 | 184100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240102 | 184000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240102 | 183900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240102 | 183800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240102 | 183700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240102 | 183600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240102 | 183500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240102 | 183400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240102 | 183300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240102 | 183200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240102 | 183100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240102 | 183000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240102 | 182900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240102 | 182800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240102 | 182700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240102 | 182600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240102 | 182500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240102 | 182400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240102 | 182300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240102 | 182200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240102 | 182100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240102 | 182000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240102 | 181900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240102 | 181800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240102 | 181700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240102 | 181600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240102 | 181500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240102 | 181400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240102 | 181300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 123 | 20240102 | 181200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240102 | 181100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240102 | 181000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240102 | 180900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240102 | 180800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240102 | 180700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240102 | 180600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240102 | 180500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240102 | 180400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240102 | 180300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240102 | 180200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240102 | 180100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240102 | 180000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240102 | 175900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240102 | 175800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240102 | 175700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240102 | 175600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240102 | 175500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240102 | 175400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240102 | 175300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240102 | 175200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240102 | 175100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240102 | 175000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240102 | 174900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240102 | 174800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240102 | 174700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240102 | 174600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240102 | 174500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240102 | 174400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240102 | 174300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 153 | 20240102 | 174200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240102 | 174100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240102 | 174000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240102 | 173900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240102 | 173800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240102 | 173700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240102 | 173600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240102 | 173500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240102 | 173400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240102 | 173300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240102 | 173200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240102 | 173100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240102 | 173000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240102 | 172900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240102 | 172800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240102 | 172700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240102 | 172600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240102 | 172500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240102 | 172400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240102 | 172300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240102 | 172200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240102 | 172100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240102 | 172000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240102 | 171900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240102 | 171800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240102 | 171700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240102 | 171600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240102 | 171500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240102 | 171400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240102 | 171300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 183 | 20240102 | 171200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240102 | 171100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240102 | 171000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240102 | 170900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240102 | 170800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240102 | 170700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240102 | 170600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240102 | 170500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240102 | 170400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240102 | 170300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240102 | 170200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240102 | 170100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240102 | 170000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240102 | 165900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240102 | 165800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240102 | 165700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240102 | 165600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240102 | 165500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240102 | 165400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240102 | 165300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240102 | 165200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240102 | 165100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240102 | 165000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240102 | 164900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240102 | 164800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240102 | 164700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240102 | 164600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240102 | 164500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240102 | 164400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240102 | 164300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 213 | 20240102 | 164200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240102 | 164100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240102 | 164000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240102 | 163900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240102 | 163800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240102 | 163700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240102 | 163600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240102 | 163500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240102 | 163400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240102 | 163300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20240102 | 163200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20240102 | 163100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240102 | 163000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240102 | 162900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240102 | 162800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240102 | 162700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20240102 | 162600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20240102 | 162500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20240102 | 162400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20240102 | 162300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20240102 | 162200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20240102 | 162100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20240102 | 162000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20240102 | 161900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20240102 | 161800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20240102 | 161700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20240102 | 161600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20240102 | 161500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20240102 | 161400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20240102 | 161300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 243 | 20240102 | 161200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20240102 | 161100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20240102 | 161000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20240102 | 160900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20240102 | 160800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20240102 | 160700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20240102 | 160600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20240102 | 160500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20240102 | 160400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20240102 | 160300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20240102 | 160200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20240102 | 160100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20240102 | 160000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20240102 | 155900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20240102 | 155800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20240102 | 155700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20240102 | 155600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20240102 | 155500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20240102 | 155400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20240102 | 155300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20240102 | 155200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20240102 | 155100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20240102 | 155000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20240102 | 154900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20240102 | 154800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20240102 | 154700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20240102 | 154600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20240102 | 154500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20240102 | 154400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20240102 | 154300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 273 | 20240102 | 154200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20240102 | 154100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20240102 | 154000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20240102 | 153900 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20240102 | 153800 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20240102 | 153700 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20240102 | 153600 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20240102 | 153500 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20240102 | 153400 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20240102 | 153300 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20240102 | 153200 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20240102 | 153100 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20240102 | 153000 | 7208614410 | 3700 | 3700 | 3700 | 3700 | 26777 |
| 286 | 20240102 | 152900 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 287 | 20240102 | 152800 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 288 | 20240102 | 152700 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 289 | 20240102 | 152600 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 290 | 20240102 | 152500 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 291 | 20240102 | 152400 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 292 | 20240102 | 152300 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 293 | 20240102 | 152200 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 294 | 20240102 | 152100 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 295 | 20240102 | 152000 | 7109539510 | 3695 | 3695 | 3695 | 3695 | 0 |
| 296 | 20240102 | 151900 | 7109539510 | 3695 | 3700 | 3700 | 3690 | 11423 |
| 297 | 20240102 | 151800 | 7067369675 | 3700 | 3700 | 3700 | 3695 | 1486 |
| 298 | 20240102 | 151700 | 7061873385 | 3700 | 3695 | 3700 | 3695 | 2591 |
| 299 | 20240102 | 151600 | 7052298820 | 3690 | 3690 | 3695 | 3690 | 1529 |
| 300 | 20240102 | 151500 | 7046654865 | 3695 | 3695 | 3695 | 3690 | 657 |
| 301 | 20240102 | 151400 | 7044229380 | 3695 | 3695 | 3700 | 3695 | 2729 |
| 302 | 20240102 | 151300 | 7034144755 | 3695 | 3700 | 3700 | 3695 | 240 |
| 303 | 20240102 | 151200 | 7033256800 | 3700 | 3700 | 3700 | 3695 | 4474 |
| 304 | 20240102 | 151100 | 7016715710 | 3700 | 3700 | 3700 | 3690 | 944 |
| 305 | 20240102 | 151000 | 7013226845 | 3700 | 3700 | 3700 | 3695 | 4236 |
| 306 | 20240102 | 150900 | 6997554170 | 3700 | 3690 | 3700 | 3690 | 1240 |
| 307 | 20240102 | 150800 | 6992971820 | 3700 | 3690 | 3700 | 3690 | 695 |
| 308 | 20240102 | 150700 | 6990403145 | 3690 | 3690 | 3700 | 3690 | 732 |
| 309 | 20240102 | 150600 | 6987699770 | 3700 | 3700 | 3700 | 3690 | 549 |
| 310 | 20240102 | 150500 | 6985668600 | 3690 | 3695 | 3700 | 3690 | 3086 |
| 311 | 20240102 | 150400 | 6974255270 | 3695 | 3695 | 3700 | 3690 | 1070 |
| 312 | 20240102 | 150300 | 6970300480 | 3690 | 3695 | 3700 | 3690 | 2989 |
| 313 | 20240102 | 150200 | 6959263100 | 3700 | 3690 | 3700 | 3690 | 103 |
| 314 | 20240102 | 150100 | 6958882625 | 3690 | 3695 | 3695 | 3690 | 2980 |
| 315 | 20240102 | 150000 | 6947872570 | 3695 | 3700 | 3705 | 3695 | 3002 |
| 316 | 20240102 | 145900 | 6936777620 | 3700 | 3700 | 3700 | 3700 | 700 |
| 317 | 20240102 | 145800 | 6934187620 | 3695 | 3700 | 3700 | 3695 | 1016 |
| 318 | 20240102 | 145700 | 6930429095 | 3705 | 3700 | 3705 | 3700 | 101 |
| 319 | 20240102 | 145600 | 6930055390 | 3700 | 3700 | 3700 | 3695 | 2640 |
| 320 | 20240102 | 145500 | 6920287395 | 3700 | 3700 | 3700 | 3700 | 1375 |
| 321 | 20240102 | 145400 | 6915199895 | 3705 | 3700 | 3705 | 3700 | 104 |
| 322 | 20240102 | 145300 | 6914815065 | 3700 | 3700 | 3700 | 3700 | 0 |
| 323 | 20240102 | 145200 | 6914815065 | 3700 | 3700 | 3700 | 3700 | 320 |
| 324 | 20240102 | 145100 | 6913631065 | 3695 | 3700 | 3700 | 3695 | 543 |
| 325 | 20240102 | 145000 | 6911621970 | 3695 | 3700 | 3700 | 3695 | 1250 |
| 326 | 20240102 | 144900 | 6907002460 | 3700 | 3695 | 3700 | 3695 | 7717 |
| 327 | 20240102 | 144800 | 6878479310 | 3695 | 3705 | 3710 | 3695 | 2208 |
| 328 | 20240102 | 144700 | 6870315225 | 3695 | 3705 | 3705 | 3695 | 823 |
| 329 | 20240102 | 144600 | 6867269355 | 3700 | 3700 | 3700 | 3695 | 658 |
| 330 | 20240102 | 144500 | 6864835250 | 3690 | 3700 | 3700 | 3690 | 10451 |
| 331 | 20240102 | 144400 | 6826233100 | 3695 | 3705 | 3705 | 3695 | 14502 |
| 332 | 20240102 | 144300 | 6772578670 | 3705 | 3705 | 3710 | 3705 | 439 |
| 333 | 20240102 | 144200 | 6770951500 | 3705 | 3705 | 3705 | 3705 | 66 |
| 334 | 20240102 | 144100 | 6770706970 | 3710 | 3705 | 3710 | 3705 | 293 |
| 335 | 20240102 | 144000 | 6769621400 | 3710 | 3715 | 3715 | 3705 | 4112 |
| 336 | 20240102 | 143900 | 6754355515 | 3720 | 3720 | 3720 | 3720 | 1 |
| 337 | 20240102 | 143800 | 6754351795 | 3720 | 3720 | 3720 | 3720 | 1260 |
| 338 | 20240102 | 143700 | 6749664595 | 3720 | 3715 | 3720 | 3715 | 1606 |
| 339 | 20240102 | 143600 | 6743692570 | 3720 | 3715 | 3720 | 3715 | 194 |
| 340 | 20240102 | 143500 | 6742971855 | 3720 | 3715 | 3725 | 3715 | 353 |
| 341 | 20240102 | 143400 | 6741658935 | 3715 | 3715 | 3725 | 3715 | 176 |
| 342 | 20240102 | 143300 | 6741005085 | 3715 | 3720 | 3720 | 3715 | 1866 |
| 343 | 20240102 | 143200 | 6734065885 | 3725 | 3725 | 3725 | 3725 | 298 |
| 344 | 20240102 | 143100 | 6732955835 | 3725 | 3715 | 3725 | 3710 | 8498 |
| 345 | 20240102 | 143000 | 6701366855 | 3715 | 3710 | 3715 | 3705 | 2950 |
| 346 | 20240102 | 142900 | 6690423045 | 3705 | 3705 | 3705 | 3705 | 15 |
| 347 | 20240102 | 142800 | 6690367470 | 3715 | 3710 | 3715 | 3705 | 560 |
| 348 | 20240102 | 142700 | 6688291540 | 3710 | 3710 | 3710 | 3710 | 1797 |
| 349 | 20240102 | 142600 | 6681624670 | 3710 | 3710 | 3715 | 3705 | 872 |
| 350 | 20240102 | 142500 | 6678389550 | 3710 | 3710 | 3710 | 3710 | 4 |
| 351 | 20240102 | 142400 | 6678374710 | 3705 | 3710 | 3710 | 3705 | 9 |
| 352 | 20240102 | 142300 | 6678341325 | 3710 | 3715 | 3715 | 3705 | 408 |
| 353 | 20240102 | 142200 | 6676827630 | 3715 | 3715 | 3715 | 3710 | 126 |
| 354 | 20240102 | 142100 | 6676360130 | 3715 | 3710 | 3715 | 3705 | 3777 |
| 355 | 20240102 | 142000 | 6662361875 | 3715 | 3715 | 3715 | 3710 | 905 |
| 356 | 20240102 | 141900 | 6659004240 | 3710 | 3720 | 3720 | 3710 | 1123 |
| 357 | 20240102 | 141800 | 6654833120 | 3715 | 3720 | 3720 | 3705 | 6169 |
| 358 | 20240102 | 141700 | 6631972465 | 3715 | 3710 | 3715 | 3710 | 6300 |
| 359 | 20240102 | 141600 | 6608594110 | 3720 | 3720 | 3720 | 3720 | 1306 |
| 360 | 20240102 | 141500 | 6603735790 | 3720 | 3700 | 3720 | 3700 | 1692 |
| 361 | 20240102 | 141400 | 6597450590 | 3700 | 3700 | 3700 | 3700 | 17 |
| 362 | 20240102 | 141300 | 6597387690 | 3700 | 3710 | 3710 | 3700 | 36 |
| 363 | 20240102 | 141200 | 6597254180 | 3710 | 3700 | 3710 | 3700 | 1075 |
| 364 | 20240102 | 141100 | 6593266050 | 3705 | 3705 | 3705 | 3700 | 1731 |
| 365 | 20240102 | 141000 | 6586852765 | 3700 | 3695 | 3705 | 3695 | 1120 |
| 366 | 20240102 | 140900 | 6582709605 | 3695 | 3695 | 3700 | 3695 | 1903 |
| 367 | 20240102 | 140800 | 6575678015 | 3700 | 3700 | 3700 | 3700 | 121 |
| 368 | 20240102 | 140700 | 6575230315 | 3700 | 3700 | 3700 | 3695 | 4856 |
| 369 | 20240102 | 140600 | 6557281860 | 3700 | 3710 | 3715 | 3700 | 4444 |
| 370 | 20240102 | 140500 | 6540812530 | 3715 | 3710 | 3715 | 3710 | 401 |
| 371 | 20240102 | 140400 | 6539324815 | 3715 | 3715 | 3715 | 3710 | 224 |
| 372 | 20240102 | 140300 | 6538492660 | 3710 | 3720 | 3720 | 3710 | 715 |
| 373 | 20240102 | 140200 | 6535835470 | 3720 | 3700 | 3720 | 3700 | 11869 |
| 374 | 20240102 | 140100 | 6491835420 | 3700 | 3700 | 3705 | 3700 | 4134 |
| 375 | 20240102 | 140000 | 6476530765 | 3705 | 3705 | 3705 | 3700 | 1017 |
| 376 | 20240102 | 135900 | 6472767325 | 3705 | 3705 | 3705 | 3700 | 1915 |
| 377 | 20240102 | 135800 | 6465675375 | 3700 | 3705 | 3705 | 3695 | 2837 |
| 378 | 20240102 | 135700 | 6455178490 | 3705 | 3700 | 3705 | 3700 | 1853 |
| 379 | 20240102 | 135600 | 6448321265 | 3700 | 3700 | 3700 | 3700 | 800 |
| 380 | 20240102 | 135500 | 6445361265 | 3705 | 3705 | 3705 | 3700 | 1044 |
| 381 | 20240102 | 135400 | 6441493290 | 3700 | 3700 | 3705 | 3700 | 2591 |
| 382 | 20240102 | 135300 | 6431904090 | 3695 | 3700 | 3700 | 3695 | 508 |
| 383 | 20240102 | 135200 | 6430026245 | 3700 | 3695 | 3700 | 3695 | 275 |
| 384 | 20240102 | 135100 | 6429010115 | 3695 | 3695 | 3700 | 3695 | 539 |
| 385 | 20240102 | 135000 | 6427018470 | 3700 | 3700 | 3700 | 3695 | 159 |
| 386 | 20240102 | 134900 | 6426430820 | 3700 | 3700 | 3700 | 3700 | 145 |
| 387 | 20240102 | 134800 | 6425894320 | 3700 | 3700 | 3700 | 3700 | 36 |
| 388 | 20240102 | 134700 | 6425761120 | 3695 | 3700 | 3700 | 3695 | 348 |
| 389 | 20240102 | 134600 | 6424474270 | 3700 | 3700 | 3700 | 3695 | 5859 |
| 390 | 20240102 | 134500 | 6402817705 | 3700 | 3705 | 3705 | 3700 | 1148 |
| 391 | 20240102 | 134400 | 6398570005 | 3705 | 3700 | 3705 | 3695 | 341 |
| 392 | 20240102 | 134300 | 6397308305 | 3700 | 3700 | 3700 | 3700 | 3882 |
| 393 | 20240102 | 134200 | 6382944905 | 3700 | 3695 | 3700 | 3695 | 65 |
| 394 | 20240102 | 134100 | 6382704710 | 3695 | 3700 | 3700 | 3695 | 1192 |
| 395 | 20240102 | 134000 | 6378299635 | 3700 | 3695 | 3700 | 3695 | 353 |
| 396 | 20240102 | 133900 | 6376994790 | 3700 | 3700 | 3700 | 3700 | 35 |
| 397 | 20240102 | 133800 | 6376865290 | 3695 | 3695 | 3700 | 3695 | 2144 |
| 398 | 20240102 | 133700 | 6368941210 | 3695 | 3700 | 3700 | 3695 | 508 |
| 399 | 20240102 | 133600 | 6367062495 | 3700 | 3695 | 3700 | 3695 | 119 |
| 400 | 20240102 | 133500 | 6366622390 | 3695 | 3690 | 3695 | 3690 | 1596 |
| 401 | 20240102 | 133400 | 6360725220 | 3695 | 3690 | 3695 | 3690 | 3222 |
| 402 | 20240102 | 133300 | 6348822065 | 3690 | 3690 | 3690 | 3690 | 2450 |
| 403 | 20240102 | 133200 | 6339781565 | 3685 | 3690 | 3695 | 3685 | 404 |
| 404 | 20240102 | 133100 | 6338290945 | 3695 | 3690 | 3695 | 3685 | 2169 |
| 405 | 20240102 | 133000 | 6330284965 | 3690 | 3695 | 3695 | 3690 | 1486 |
| 406 | 20240102 | 132900 | 6324801620 | 3695 | 3685 | 3695 | 3685 | 239 |
| 407 | 20240102 | 132800 | 6323919810 | 3685 | 3690 | 3690 | 3685 | 1860 |
| 408 | 20240102 | 132700 | 6317061355 | 3685 | 3690 | 3690 | 3680 | 2288 |
| 409 | 20240102 | 132600 | 6308641100 | 3695 | 3685 | 3695 | 3680 | 802 |
| 410 | 20240102 | 132500 | 6305685250 | 3695 | 3690 | 3695 | 3685 | 1730 |
| 411 | 20240102 | 132400 | 6299309940 | 3685 | 3685 | 3690 | 3685 | 1780 |
| 412 | 20240102 | 132300 | 6292750135 | 3690 | 3685 | 3700 | 3685 | 926 |
| 413 | 20240102 | 132200 | 6289334280 | 3685 | 3700 | 3700 | 3685 | 1992 |
| 414 | 20240102 | 132100 | 6281985015 | 3685 | 3695 | 3700 | 3685 | 3085 |
| 415 | 20240102 | 132000 | 6270607680 | 3690 | 3700 | 3705 | 3690 | 3522 |
| 416 | 20240102 | 131900 | 6257587255 | 3705 | 3705 | 3705 | 3705 | 41 |
| 417 | 20240102 | 131800 | 6257435350 | 3700 | 3705 | 3705 | 3700 | 1206 |
| 418 | 20240102 | 131700 | 6252970640 | 3700 | 3705 | 3705 | 3700 | 455 |
| 419 | 20240102 | 131600 | 6251285575 | 3700 | 3690 | 3700 | 3690 | 4071 |
| 420 | 20240102 | 131500 | 6236238405 | 3690 | 3700 | 3700 | 3690 | 1389 |
| 421 | 20240102 | 131400 | 6231103225 | 3695 | 3695 | 3700 | 3690 | 3211 |
| 422 | 20240102 | 131300 | 6219243650 | 3700 | 3695 | 3700 | 3690 | 1641 |
| 423 | 20240102 | 131200 | 6213180190 | 3695 | 3710 | 3710 | 3695 | 10870 |
| 424 | 20240102 | 131100 | 6172923695 | 3705 | 3705 | 3715 | 3705 | 3447 |
| 425 | 20240102 | 131000 | 6160149405 | 3705 | 3710 | 3715 | 3705 | 1575 |
| 426 | 20240102 | 130900 | 6154306430 | 3710 | 3710 | 3710 | 3710 | 499 |
| 427 | 20240102 | 130800 | 6152455140 | 3710 | 3700 | 3710 | 3700 | 1993 |
| 428 | 20240102 | 130700 | 6145063670 | 3705 | 3705 | 3710 | 3700 | 737 |
| 429 | 20240102 | 130600 | 6142333075 | 3705 | 3700 | 3705 | 3695 | 2163 |
| 430 | 20240102 | 130500 | 6134326435 | 3700 | 3690 | 3700 | 3690 | 778 |
| 431 | 20240102 | 130400 | 6131452565 | 3700 | 3695 | 3700 | 3685 | 1257 |
| 432 | 20240102 | 130300 | 6126811975 | 3690 | 3685 | 3700 | 3675 | 4128 |
| 433 | 20240102 | 130200 | 6111616570 | 3680 | 3685 | 3700 | 3680 | 3375 |
| 434 | 20240102 | 130100 | 6099185800 | 3680 | 3690 | 3700 | 3680 | 4129 |
| 435 | 20240102 | 130000 | 6083941735 | 3690 | 3700 | 3700 | 3665 | 37157 |
| 436 | 20240102 | 125900 | 5947182100 | 3705 | 3715 | 3715 | 3700 | 2031 |
| 437 | 20240102 | 125800 | 5939665010 | 3710 | 3700 | 3710 | 3695 | 1287 |
| 438 | 20240102 | 125700 | 5934903430 | 3695 | 3715 | 3720 | 3695 | 13154 |
| 439 | 20240102 | 125600 | 5886169850 | 3720 | 3725 | 3725 | 3715 | 6821 |
| 440 | 20240102 | 125500 | 5860791260 | 3725 | 3720 | 3725 | 3720 | 2036 |
| 441 | 20240102 | 125400 | 5853208310 | 3720 | 3730 | 3730 | 3720 | 7735 |
| 442 | 20240102 | 125300 | 5824378135 | 3730 | 3735 | 3735 | 3730 | 3274 |
| 443 | 20240102 | 125200 | 5812161165 | 3735 | 3740 | 3740 | 3730 | 2871 |
| 444 | 20240102 | 125100 | 5801441050 | 3740 | 3735 | 3740 | 3735 | 5774 |
| 445 | 20240102 | 125000 | 5779871940 | 3740 | 3730 | 3775 | 3730 | 44611 |
| 446 | 20240102 | 124900 | 5612238725 | 3735 | 3705 | 3740 | 3695 | 43083 |
| 447 | 20240102 | 124800 | 5452059425 | 3705 | 3705 | 3710 | 3705 | 5615 |
| 448 | 20240102 | 124700 | 5431248140 | 3710 | 3695 | 3715 | 3695 | 10467 |
| 449 | 20240102 | 124600 | 5392439165 | 3700 | 3700 | 3710 | 3695 | 6119 |
| 450 | 20240102 | 124500 | 5369787305 | 3705 | 3695 | 3705 | 3690 | 6893 |
| 451 | 20240102 | 124400 | 5344309640 | 3700 | 3690 | 3700 | 3690 | 5597 |
| 452 | 20240102 | 124300 | 5323642925 | 3690 | 3695 | 3700 | 3690 | 11011 |
| 453 | 20240102 | 124200 | 5282969050 | 3690 | 3700 | 3705 | 3675 | 28967 |
| 454 | 20240102 | 124100 | 5176142440 | 3700 | 3710 | 3720 | 3695 | 77662 |
| 455 | 20240102 | 124000 | 4888709530 | 3710 | 3755 | 3755 | 3710 | 76070 |
| 456 | 20240102 | 123900 | 4604697765 | 3750 | 3775 | 3775 | 3740 | 44119 |
| 457 | 20240102 | 123800 | 4439250430 | 3775 | 3775 | 3785 | 3760 | 38600 |
| 458 | 20240102 | 123700 | 4293491040 | 3775 | 3740 | 3775 | 3735 | 27718 |
| 459 | 20240102 | 123600 | 4189389735 | 3745 | 3775 | 3785 | 3730 | 69847 |
| 460 | 20240102 | 123500 | 3926766865 | 3780 | 3760 | 3785 | 3735 | 125354 |
| 461 | 20240102 | 123400 | 3455248945 | 3760 | 3840 | 3845 | 3730 | 217487 |
| 462 | 20240102 | 123300 | 2633481035 | 3840 | 3710 | 3865 | 3700 | 404026 |
| 463 | 20240102 | 123200 | 1094430165 | 3705 | 3625 | 3735 | 3625 | 61086 |
| 464 | 20240102 | 123100 | 868923480 | 3625 | 3625 | 3625 | 3625 | 1582 |
| 465 | 20240102 | 123000 | 863188730 | 3620 | 3630 | 3630 | 3620 | 272 |
| 466 | 20240102 | 122900 | 862202880 | 3630 | 3630 | 3630 | 3625 | 1029 |
| 467 | 20240102 | 122800 | 858472345 | 3630 | 3630 | 3630 | 3620 | 1058 |
| 468 | 20240102 | 122700 | 854633475 | 3630 | 3615 | 3630 | 3615 | 8807 |
| 469 | 20240102 | 122600 | 822765700 | 3610 | 3610 | 3610 | 3610 | 0 |
| 470 | 20240102 | 122500 | 822765700 | 3610 | 3610 | 3610 | 3610 | 125 |
| 471 | 20240102 | 122400 | 822314450 | 3615 | 3610 | 3615 | 3605 | 1605 |
| 472 | 20240102 | 122300 | 816520475 | 3610 | 3610 | 3610 | 3610 | 257 |
| 473 | 20240102 | 122200 | 815592705 | 3610 | 3615 | 3615 | 3605 | 1024 |
| 474 | 20240102 | 122100 | 811896170 | 3610 | 3605 | 3610 | 3605 | 2198 |
| 475 | 20240102 | 122000 | 803961645 | 3605 | 3605 | 3605 | 3605 | 162 |
| 476 | 20240102 | 121900 | 803377635 | 3605 | 3600 | 3605 | 3600 | 44 |
| 477 | 20240102 | 121800 | 803219230 | 3600 | 3600 | 3600 | 3600 | 1300 |
| 478 | 20240102 | 121700 | 798539230 | 3595 | 3595 | 3595 | 3595 | 15 |
| 479 | 20240102 | 121600 | 798485305 | 3595 | 3595 | 3600 | 3595 | 76 |
| 480 | 20240102 | 121500 | 798212030 | 3600 | 3595 | 3600 | 3595 | 620 |
| 481 | 20240102 | 121400 | 795980630 | 3600 | 3600 | 3600 | 3600 | 2 |
| 482 | 20240102 | 121300 | 795973430 | 3600 | 3595 | 3600 | 3595 | 1690 |
| 483 | 20240102 | 121200 | 789890380 | 3595 | 3595 | 3595 | 3595 | 176 |
| 484 | 20240102 | 121100 | 789257660 | 3595 | 3595 | 3600 | 3595 | 359 |
| 485 | 20240102 | 121000 | 787967050 | 3595 | 3595 | 3595 | 3595 | 18 |
| 486 | 20240102 | 120900 | 787902340 | 3595 | 3600 | 3600 | 3590 | 62 |
| 487 | 20240102 | 120800 | 787679705 | 3595 | 3595 | 3595 | 3595 | 985 |
| 488 | 20240102 | 120700 | 784138630 | 3600 | 3600 | 3600 | 3600 | 2 |
| 489 | 20240102 | 120600 | 784131430 | 3600 | 3600 | 3600 | 3600 | 28 |
| 490 | 20240102 | 120500 | 784030630 | 3600 | 3595 | 3600 | 3595 | 3 |
| 491 | 20240102 | 120400 | 784019835 | 3600 | 3600 | 3600 | 3600 | 50 |
| 492 | 20240102 | 120300 | 783839835 | 3600 | 3595 | 3600 | 3595 | 209 |
| 493 | 20240102 | 120200 | 783087480 | 3600 | 3600 | 3600 | 3600 | 120 |
| 494 | 20240102 | 120100 | 782655480 | 3600 | 3595 | 3600 | 3595 | 385 |
| 495 | 20240102 | 120000 | 781269755 | 3595 | 3595 | 3595 | 3595 | 392 |
| 496 | 20240102 | 115900 | 779860515 | 3600 | 3600 | 3600 | 3600 | 93 |
| 497 | 20240102 | 115800 | 779525715 | 3600 | 3600 | 3600 | 3600 | 8 |
| 498 | 20240102 | 115700 | 779496915 | 3605 | 3605 | 3605 | 3605 | 360 |
| 499 | 20240102 | 115600 | 778199115 | 3605 | 3600 | 3605 | 3595 | 2411 |
| 500 | 20240102 | 115500 | 769519825 | 3595 | 3595 | 3595 | 3595 | 621 |
| 501 | 20240102 | 115400 | 767287330 | 3595 | 3595 | 3595 | 3595 | 100 |
| 502 | 20240102 | 115300 | 766927830 | 3595 | 3595 | 3595 | 3595 | 103 |
| 503 | 20240102 | 115200 | 766557545 | 3595 | 3595 | 3595 | 3595 | 47 |
| 504 | 20240102 | 115100 | 766388580 | 3595 | 3590 | 3595 | 3590 | 32 |
| 505 | 20240102 | 115000 | 766273565 | 3595 | 3595 | 3595 | 3595 | 111 |
| 506 | 20240102 | 114900 | 765874520 | 3595 | 3595 | 3595 | 3595 | 100 |
| 507 | 20240102 | 114800 | 765515020 | 3590 | 3590 | 3590 | 3590 | 0 |
| 508 | 20240102 | 114700 | 765515020 | 3590 | 3595 | 3595 | 3590 | 231 |
| 509 | 20240102 | 114600 | 764684580 | 3590 | 3590 | 3590 | 3590 | 29 |
| 510 | 20240102 | 114500 | 764580470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 511 | 20240102 | 114400 | 764580470 | 3590 | 3590 | 3590 | 3590 | 18 |
| 512 | 20240102 | 114300 | 764515850 | 3590 | 3590 | 3590 | 3590 | 1 |
| 513 | 20240102 | 114200 | 764512260 | 3585 | 3590 | 3590 | 3585 | 86 |
| 514 | 20240102 | 114100 | 764203595 | 3595 | 3590 | 3595 | 3590 | 104 |
| 515 | 20240102 | 114000 | 763829730 | 3590 | 3590 | 3590 | 3590 | 1610 |
| 516 | 20240102 | 113900 | 758049830 | 3600 | 3595 | 3600 | 3585 | 1848 |
| 517 | 20240102 | 113800 | 751403795 | 3585 | 3595 | 3595 | 3585 | 1823 |
| 518 | 20240102 | 113700 | 744854845 | 3595 | 3595 | 3595 | 3595 | 29 |
| 519 | 20240102 | 113600 | 744750590 | 3590 | 3590 | 3590 | 3590 | 26 |
| 520 | 20240102 | 113500 | 744657250 | 3590 | 3590 | 3590 | 3590 | 200 |
| 521 | 20240102 | 113400 | 743939250 | 3590 | 3590 | 3590 | 3590 | 0 |
| 522 | 20240102 | 113300 | 743939250 | 3590 | 3585 | 3590 | 3585 | 1052 |
| 523 | 20240102 | 113200 | 740165330 | 3585 | 3585 | 3585 | 3585 | 9 |
| 524 | 20240102 | 113100 | 740133065 | 3590 | 3590 | 3590 | 3590 | 104 |
| 525 | 20240102 | 113000 | 739759705 | 3590 | 3585 | 3590 | 3585 | 212 |
| 526 | 20240102 | 112900 | 738999675 | 3585 | 3585 | 3585 | 3585 | 0 |
| 527 | 20240102 | 112800 | 738999675 | 3585 | 3585 | 3585 | 3585 | 1309 |
| 528 | 20240102 | 112700 | 734306910 | 3580 | 3580 | 3585 | 3580 | 248 |
| 529 | 20240102 | 112600 | 733419060 | 3580 | 3580 | 3580 | 3580 | 0 |
| 530 | 20240102 | 112500 | 733419060 | 3580 | 3580 | 3580 | 3575 | 2283 |
| 531 | 20240102 | 112400 | 725246495 | 3575 | 3575 | 3575 | 3575 | 0 |
| 532 | 20240102 | 112300 | 725246495 | 3575 | 3575 | 3575 | 3575 | 100 |
| 533 | 20240102 | 112200 | 724888995 | 3575 | 3575 | 3575 | 3575 | 0 |
| 534 | 20240102 | 112100 | 724888995 | 3575 | 3570 | 3575 | 3570 | 114 |
| 535 | 20240102 | 112000 | 724481450 | 3570 | 3570 | 3570 | 3570 | 396 |
| 536 | 20240102 | 111900 | 723067730 | 3575 | 3575 | 3575 | 3575 | 500 |
| 537 | 20240102 | 111800 | 721280230 | 3570 | 3580 | 3580 | 3570 | 435 |
| 538 | 20240102 | 111700 | 719725085 | 3575 | 3575 | 3575 | 3575 | 12 |
| 539 | 20240102 | 111600 | 719682185 | 3575 | 3575 | 3575 | 3575 | 3 |
| 540 | 20240102 | 111500 | 719671460 | 3575 | 3570 | 3575 | 3570 | 523 |
| 541 | 20240102 | 111400 | 717802235 | 3570 | 3570 | 3575 | 3570 | 860 |
| 542 | 20240102 | 111300 | 714729780 | 3570 | 3570 | 3570 | 3570 | 19 |
| 543 | 20240102 | 111200 | 714661950 | 3570 | 3570 | 3570 | 3570 | 12 |
| 544 | 20240102 | 111100 | 714619110 | 3570 | 3560 | 3570 | 3560 | 159 |
| 545 | 20240102 | 111000 | 714052880 | 3560 | 3560 | 3560 | 3560 | 5188 |
| 546 | 20240102 | 110900 | 695583600 | 3560 | 3560 | 3570 | 3560 | 15327 |
| 547 | 20240102 | 110800 | 640994420 | 3560 | 3565 | 3565 | 3560 | 2055 |
| 548 | 20240102 | 110700 | 633677435 | 3570 | 3570 | 3570 | 3565 | 220 |
| 549 | 20240102 | 110600 | 632892055 | 3570 | 3570 | 3575 | 3570 | 128 |
| 550 | 20240102 | 110500 | 632434595 | 3570 | 3570 | 3570 | 3570 | 30 |
| 551 | 20240102 | 110400 | 632327495 | 3575 | 3575 | 3575 | 3575 | 51 |
| 552 | 20240102 | 110300 | 632145170 | 3570 | 3570 | 3570 | 3570 | 60 |
| 553 | 20240102 | 110200 | 631930970 | 3570 | 3570 | 3575 | 3570 | 1501 |
| 554 | 20240102 | 110100 | 626569900 | 3560 | 3565 | 3565 | 3560 | 1287 |
| 555 | 20240102 | 110000 | 621981750 | 3565 | 3570 | 3570 | 3565 | 233 |
| 556 | 20240102 | 105900 | 621151025 | 3565 | 3565 | 3565 | 3565 | 101 |
| 557 | 20240102 | 105800 | 620790960 | 3565 | 3560 | 3565 | 3560 | 1220 |
| 558 | 20240102 | 105700 | 616444935 | 3555 | 3555 | 3555 | 3555 | 677 |
| 559 | 20240102 | 105600 | 614038200 | 3555 | 3555 | 3555 | 3555 | 356 |
| 560 | 20240102 | 105500 | 612772620 | 3555 | 3560 | 3560 | 3555 | 5705 |
| 561 | 20240102 | 105400 | 592477850 | 3560 | 3560 | 3560 | 3560 | 50 |
| 562 | 20240102 | 105300 | 592299850 | 3560 | 3590 | 3590 | 3555 | 10639 |
| 563 | 20240102 | 105200 | 554331050 | 3585 | 3585 | 3585 | 3585 | 0 |
| 564 | 20240102 | 105100 | 554331050 | 3585 | 3585 | 3590 | 3585 | 167 |
| 565 | 20240102 | 105000 | 553732215 | 3585 | 3585 | 3585 | 3585 | 478 |
| 566 | 20240102 | 104900 | 552018585 | 3585 | 3585 | 3585 | 3585 | 1109 |
| 567 | 20240102 | 104800 | 548042820 | 3590 | 3590 | 3590 | 3590 | 0 |
| 568 | 20240102 | 104700 | 548042820 | 3590 | 3585 | 3590 | 3585 | 1909 |
| 569 | 20240102 | 104600 | 541199045 | 3585 | 3585 | 3585 | 3585 | 8 |
| 570 | 20240102 | 104500 | 541170365 | 3570 | 3570 | 3570 | 3570 | 163 |
| 571 | 20240102 | 104400 | 540588455 | 3585 | 3585 | 3585 | 3585 | 145 |
| 572 | 20240102 | 104300 | 540068630 | 3585 | 3585 | 3585 | 3585 | 634 |
| 573 | 20240102 | 104200 | 537795740 | 3585 | 3575 | 3585 | 3565 | 4428 |
| 574 | 20240102 | 104100 | 521983780 | 3560 | 3560 | 3565 | 3560 | 630 |
| 575 | 20240102 | 104000 | 519740035 | 3560 | 3565 | 3565 | 3560 | 1636 |
| 576 | 20240102 | 103900 | 513915125 | 3560 | 3570 | 3570 | 3560 | 1761 |
| 577 | 20240102 | 103800 | 507635450 | 3570 | 3595 | 3595 | 3565 | 3986 |
| 578 | 20240102 | 103700 | 493417700 | 3595 | 3565 | 3595 | 3565 | 8684 |
| 579 | 20240102 | 103600 | 462455440 | 3570 | 3585 | 3585 | 3570 | 15997 |
| 580 | 20240102 | 103500 | 405331295 | 3600 | 3600 | 3600 | 3600 | 0 |
| 581 | 20240102 | 103400 | 405331295 | 3600 | 3595 | 3600 | 3575 | 24278 |
| 582 | 20240102 | 103300 | 318480430 | 3595 | 3595 | 3595 | 3595 | 387 |
| 583 | 20240102 | 103200 | 317089165 | 3605 | 3590 | 3605 | 3590 | 180 |
| 584 | 20240102 | 103100 | 316442010 | 3595 | 3595 | 3595 | 3590 | 15 |
| 585 | 20240102 | 103000 | 316388135 | 3585 | 3585 | 3585 | 3585 | 0 |
| 586 | 20240102 | 102900 | 316388135 | 3585 | 3585 | 3585 | 3585 | 756 |
| 587 | 20240102 | 102800 | 313677875 | 3590 | 3590 | 3590 | 3590 | 608 |
| 588 | 20240102 | 102700 | 311495155 | 3585 | 3585 | 3590 | 3585 | 5314 |
| 589 | 20240102 | 102600 | 292441820 | 3585 | 3580 | 3585 | 3575 | 4134 |
| 590 | 20240102 | 102500 | 277641160 | 3580 | 3580 | 3580 | 3580 | 1984 |
| 591 | 20240102 | 102400 | 270538440 | 3580 | 3595 | 3595 | 3580 | 5016 |
| 592 | 20240102 | 102300 | 252544880 | 3595 | 3600 | 3600 | 3595 | 288 |
| 593 | 20240102 | 102200 | 251508085 | 3600 | 3600 | 3600 | 3600 | 21 |
| 594 | 20240102 | 102100 | 251432485 | 3595 | 3595 | 3595 | 3595 | 1061 |
| 595 | 20240102 | 102000 | 247618190 | 3590 | 3590 | 3590 | 3585 | 1102 |
| 596 | 20240102 | 101900 | 243662260 | 3590 | 3595 | 3595 | 3590 | 2131 |
| 597 | 20240102 | 101800 | 236008050 | 3595 | 3595 | 3595 | 3595 | 0 |
| 598 | 20240102 | 101700 | 236008050 | 3595 | 3595 | 3595 | 3595 | 51 |
| 599 | 20240102 | 101600 | 235824705 | 3595 | 3595 | 3600 | 3595 | 105 |
| 600 | 20240102 | 101500 | 235447180 | 3600 | 3600 | 3600 | 3595 | 523 |
| 601 | 20240102 | 101400 | 233564385 | 3600 | 3590 | 3605 | 3590 | 1448 |
| 602 | 20240102 | 101300 | 228351845 | 3590 | 3590 | 3600 | 3590 | 1270 |
| 603 | 20240102 | 101200 | 223790895 | 3590 | 3590 | 3590 | 3590 | 313 |
| 604 | 20240102 | 101100 | 222667225 | 3600 | 3600 | 3605 | 3595 | 5146 |
| 605 | 20240102 | 101000 | 204153895 | 3600 | 3600 | 3600 | 3595 | 1981 |
| 606 | 20240102 | 100900 | 197026595 | 3600 | 3620 | 3620 | 3600 | 606 |
| 607 | 20240102 | 100800 | 194844975 | 3620 | 3620 | 3620 | 3595 | 59 |
| 608 | 20240102 | 100700 | 194631420 | 3620 | 3590 | 3620 | 3585 | 12434 |
| 609 | 20240102 | 100600 | 149691520 | 3595 | 3600 | 3600 | 3595 | 3740 |
| 610 | 20240102 | 100500 | 136244715 | 3595 | 3610 | 3615 | 3595 | 4020 |
| 611 | 20240102 | 100400 | 121761580 | 3615 | 3575 | 3615 | 3575 | 6392 |
| 612 | 20240102 | 100300 | 98761205 | 3600 | 3575 | 3600 | 3575 | 1652 |
| 613 | 20240102 | 100200 | 92850155 | 3570 | 3605 | 3605 | 3570 | 8456 |
| 614 | 20240102 | 100100 | 62485525 | 3610 | 3610 | 3610 | 3610 | 1044 |
| 615 | 20240102 | 100000 | 58716685 | 3615 | 3620 | 3620 | 3610 | 13918 |