31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 3 | 20240102 | 201500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20240102 | 201400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20240102 | 201300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20240102 | 201200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20240102 | 201100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20240102 | 201000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20240102 | 200900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20240102 | 200800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20240102 | 200700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20240102 | 200600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20240102 | 200500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20240102 | 200400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20240102 | 200300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20240102 | 200200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20240102 | 200100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20240102 | 200000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20240102 | 195900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20240102 | 195800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20240102 | 195700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20240102 | 195600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20240102 | 195500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20240102 | 195400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20240102 | 195300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20240102 | 195200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20240102 | 195100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20240102 | 195000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20240102 | 194900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20240102 | 194800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20240102 | 194700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20240102 | 194600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 33 | 20240102 | 194500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20240102 | 194400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20240102 | 194300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20240102 | 194200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20240102 | 194100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20240102 | 194000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20240102 | 193900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20240102 | 193800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20240102 | 193700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20240102 | 193600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20240102 | 193500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20240102 | 193400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20240102 | 193300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20240102 | 193200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20240102 | 193100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20240102 | 193000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20240102 | 192900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20240102 | 192800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20240102 | 192700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20240102 | 192600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20240102 | 192500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20240102 | 192400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20240102 | 192300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20240102 | 192200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20240102 | 192100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20240102 | 192000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20240102 | 191900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20240102 | 191800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20240102 | 191700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20240102 | 191600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 63 | 20240102 | 191500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20240102 | 191400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20240102 | 191300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20240102 | 191200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20240102 | 191100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20240102 | 191000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20240102 | 190900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20240102 | 190800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20240102 | 190700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20240102 | 190600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20240102 | 190500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20240102 | 190400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20240102 | 190300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20240102 | 190200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20240102 | 190100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20240102 | 190000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20240102 | 185900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20240102 | 185800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20240102 | 185700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20240102 | 185600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20240102 | 185500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20240102 | 185400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20240102 | 185300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20240102 | 185200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20240102 | 185100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20240102 | 185000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20240102 | 184900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20240102 | 184800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20240102 | 184700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20240102 | 184600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 93 | 20240102 | 184500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20240102 | 184400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20240102 | 184300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20240102 | 184200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20240102 | 184100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20240102 | 184000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20240102 | 183900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20240102 | 183800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20240102 | 183700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20240102 | 183600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20240102 | 183500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20240102 | 183400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20240102 | 183300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20240102 | 183200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20240102 | 183100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20240102 | 183000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20240102 | 182900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20240102 | 182800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20240102 | 182700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20240102 | 182600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20240102 | 182500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20240102 | 182400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20240102 | 182300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20240102 | 182200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20240102 | 182100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20240102 | 182000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20240102 | 181900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20240102 | 181800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20240102 | 181700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20240102 | 181600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 123 | 20240102 | 181500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20240102 | 181400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20240102 | 181300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20240102 | 181200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20240102 | 181100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20240102 | 181000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20240102 | 180900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20240102 | 180800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20240102 | 180700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20240102 | 180600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20240102 | 180500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20240102 | 180400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20240102 | 180300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20240102 | 180200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20240102 | 180100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20240102 | 180000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20240102 | 175900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20240102 | 175800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20240102 | 175700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20240102 | 175600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20240102 | 175500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20240102 | 175400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20240102 | 175300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20240102 | 175200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20240102 | 175100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20240102 | 175000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20240102 | 174900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20240102 | 174800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20240102 | 174700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20240102 | 174600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 153 | 20240102 | 174500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20240102 | 174400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20240102 | 174300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20240102 | 174200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20240102 | 174100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20240102 | 174000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20240102 | 173900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20240102 | 173800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20240102 | 173700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20240102 | 173600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20240102 | 173500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20240102 | 173400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20240102 | 173300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20240102 | 173200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20240102 | 173100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20240102 | 173000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20240102 | 172900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20240102 | 172800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20240102 | 172700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20240102 | 172600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20240102 | 172500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20240102 | 172400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20240102 | 172300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20240102 | 172200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20240102 | 172100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20240102 | 172000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20240102 | 171900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20240102 | 171800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20240102 | 171700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20240102 | 171600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 183 | 20240102 | 171500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20240102 | 171400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20240102 | 171300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20240102 | 171200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20240102 | 171100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20240102 | 171000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20240102 | 170900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20240102 | 170800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20240102 | 170700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20240102 | 170600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20240102 | 170500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20240102 | 170400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20240102 | 170300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20240102 | 170200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20240102 | 170100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20240102 | 170000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20240102 | 165900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20240102 | 165800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20240102 | 165700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20240102 | 165600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20240102 | 165500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20240102 | 165400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20240102 | 165300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20240102 | 165200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20240102 | 165100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20240102 | 165000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20240102 | 164900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20240102 | 164800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20240102 | 164700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20240102 | 164600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 213 | 20240102 | 164500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20240102 | 164400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20240102 | 164300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20240102 | 164200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20240102 | 164100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20240102 | 164000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20240102 | 163900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20240102 | 163800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20240102 | 163700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20240102 | 163600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20240102 | 163500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20240102 | 163400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20240102 | 163300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20240102 | 163200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20240102 | 163100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20240102 | 163000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20240102 | 162900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20240102 | 162800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20240102 | 162700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20240102 | 162600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20240102 | 162500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20240102 | 162400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20240102 | 162300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20240102 | 162200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 237 | 20240102 | 162100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20240102 | 162000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20240102 | 161900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20240102 | 161800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20240102 | 161700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 242 | 20240102 | 161600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 243 | 20240102 | 161500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 244 | 20240102 | 161400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 245 | 20240102 | 161300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 246 | 20240102 | 161200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 247 | 20240102 | 161100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 248 | 20240102 | 161000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 249 | 20240102 | 160900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 250 | 20240102 | 160800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20240102 | 160700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 252 | 20240102 | 160600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20240102 | 160500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20240102 | 160400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 255 | 20240102 | 160300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 256 | 20240102 | 160200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 257 | 20240102 | 160100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 258 | 20240102 | 160000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 259 | 20240102 | 155900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 260 | 20240102 | 155800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 261 | 20240102 | 155700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 262 | 20240102 | 155600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 263 | 20240102 | 155500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 264 | 20240102 | 155400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 265 | 20240102 | 155300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 266 | 20240102 | 155200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 267 | 20240102 | 155100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 268 | 20240102 | 155000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 269 | 20240102 | 154900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 270 | 20240102 | 154800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 271 | 20240102 | 154700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 272 | 20240102 | 154600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 273 | 20240102 | 154500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 274 | 20240102 | 154400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 275 | 20240102 | 154300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 276 | 20240102 | 154200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 277 | 20240102 | 154100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 278 | 20240102 | 154000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 279 | 20240102 | 153900 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 280 | 20240102 | 153800 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 281 | 20240102 | 153700 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 282 | 20240102 | 153600 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 283 | 20240102 | 153500 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 284 | 20240102 | 153400 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 285 | 20240102 | 153300 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 286 | 20240102 | 153200 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 287 | 20240102 | 153100 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 0 |
| 288 | 20240102 | 153000 | 6590158920 | 3705 | 3705 | 3705 | 3705 | 19267 |
| 289 | 20240102 | 152900 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 290 | 20240102 | 152800 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 291 | 20240102 | 152700 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 292 | 20240102 | 152600 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 293 | 20240102 | 152500 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 294 | 20240102 | 152400 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 295 | 20240102 | 152300 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 296 | 20240102 | 152200 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 297 | 20240102 | 152100 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 298 | 20240102 | 152000 | 6518774685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 299 | 20240102 | 151900 | 6518774685 | 3705 | 3710 | 3710 | 3705 | 2101 |
| 300 | 20240102 | 151800 | 6510984295 | 3700 | 3705 | 3710 | 3700 | 2721 |
| 301 | 20240102 | 151700 | 6500902795 | 3710 | 3705 | 3710 | 3705 | 403 |
| 302 | 20240102 | 151600 | 6499409400 | 3705 | 3710 | 3710 | 3705 | 4775 |
| 303 | 20240102 | 151500 | 6481709220 | 3710 | 3715 | 3720 | 3705 | 2737 |
| 304 | 20240102 | 151400 | 6471550855 | 3715 | 3715 | 3715 | 3710 | 375 |
| 305 | 20240102 | 151300 | 6470157790 | 3715 | 3710 | 3715 | 3710 | 364 |
| 306 | 20240102 | 151200 | 6468807115 | 3710 | 3705 | 3710 | 3705 | 1939 |
| 307 | 20240102 | 151100 | 6461619850 | 3710 | 3705 | 3710 | 3705 | 5903 |
| 308 | 20240102 | 151000 | 6439728470 | 3705 | 3710 | 3710 | 3700 | 2282 |
| 309 | 20240102 | 150900 | 6431281100 | 3705 | 3705 | 3710 | 3705 | 661 |
| 310 | 20240102 | 150800 | 6428832085 | 3705 | 3710 | 3710 | 3705 | 1857 |
| 311 | 20240102 | 150700 | 6421951895 | 3700 | 3705 | 3710 | 3700 | 6850 |
| 312 | 20240102 | 150600 | 6396581190 | 3705 | 3705 | 3705 | 3700 | 1791 |
| 313 | 20240102 | 150500 | 6389945540 | 3705 | 3705 | 3705 | 3700 | 1767 |
| 314 | 20240102 | 150400 | 6383404005 | 3710 | 3710 | 3710 | 3700 | 2140 |
| 315 | 20240102 | 150300 | 6375477035 | 3710 | 3710 | 3710 | 3705 | 1904 |
| 316 | 20240102 | 150200 | 6368415200 | 3705 | 3705 | 3710 | 3705 | 2104 |
| 317 | 20240102 | 150100 | 6360609370 | 3705 | 3705 | 3705 | 3700 | 1240 |
| 318 | 20240102 | 150000 | 6356015820 | 3705 | 3705 | 3705 | 3705 | 2044 |
| 319 | 20240102 | 145900 | 6348442800 | 3705 | 3705 | 3710 | 3700 | 2321 |
| 320 | 20240102 | 145800 | 6339848745 | 3705 | 3710 | 3710 | 3705 | 1910 |
| 321 | 20240102 | 145700 | 6332763370 | 3715 | 3715 | 3715 | 3710 | 496 |
| 322 | 20240102 | 145600 | 6330921670 | 3715 | 3715 | 3715 | 3710 | 1612 |
| 323 | 20240102 | 145500 | 6324934090 | 3715 | 3715 | 3720 | 3715 | 3276 |
| 324 | 20240102 | 145400 | 6312753445 | 3715 | 3715 | 3720 | 3710 | 1628 |
| 325 | 20240102 | 145300 | 6306702980 | 3715 | 3720 | 3720 | 3710 | 1192 |
| 326 | 20240102 | 145200 | 6302274995 | 3720 | 3700 | 3720 | 3700 | 8476 |
| 327 | 20240102 | 145100 | 6270848270 | 3700 | 3700 | 3705 | 3700 | 1149 |
| 328 | 20240102 | 145000 | 6266596955 | 3700 | 3700 | 3705 | 3695 | 488 |
| 329 | 20240102 | 144900 | 6264791400 | 3705 | 3695 | 3705 | 3695 | 637 |
| 330 | 20240102 | 144800 | 6262436085 | 3695 | 3700 | 3700 | 3695 | 3069 |
| 331 | 20240102 | 144700 | 6251084785 | 3700 | 3700 | 3700 | 3695 | 866 |
| 332 | 20240102 | 144600 | 6247883815 | 3700 | 3700 | 3700 | 3700 | 2650 |
| 333 | 20240102 | 144500 | 6238078815 | 3705 | 3705 | 3710 | 3705 | 2283 |
| 334 | 20240102 | 144400 | 6229620245 | 3705 | 3705 | 3705 | 3705 | 2394 |
| 335 | 20240102 | 144300 | 6220750475 | 3705 | 3705 | 3705 | 3705 | 1030 |
| 336 | 20240102 | 144200 | 6216934325 | 3705 | 3705 | 3705 | 3705 | 9 |
| 337 | 20240102 | 144100 | 6216900980 | 3705 | 3700 | 3705 | 3700 | 368 |
| 338 | 20240102 | 144000 | 6215539130 | 3700 | 3705 | 3705 | 3700 | 416 |
| 339 | 20240102 | 143900 | 6213998340 | 3705 | 3700 | 3705 | 3700 | 457 |
| 340 | 20240102 | 143800 | 6212307325 | 3695 | 3705 | 3710 | 3695 | 2024 |
| 341 | 20240102 | 143700 | 6204818375 | 3700 | 3710 | 3710 | 3700 | 1104 |
| 342 | 20240102 | 143600 | 6200732860 | 3705 | 3705 | 3710 | 3700 | 588 |
| 343 | 20240102 | 143500 | 6198554600 | 3705 | 3705 | 3705 | 3700 | 2721 |
| 344 | 20240102 | 143400 | 6188476280 | 3700 | 3700 | 3705 | 3700 | 2229 |
| 345 | 20240102 | 143300 | 6180228680 | 3700 | 3700 | 3705 | 3700 | 1596 |
| 346 | 20240102 | 143200 | 6174322920 | 3700 | 3705 | 3705 | 3700 | 179 |
| 347 | 20240102 | 143100 | 6173659965 | 3700 | 3705 | 3705 | 3700 | 368 |
| 348 | 20240102 | 143000 | 6172296575 | 3710 | 3710 | 3710 | 3700 | 4264 |
| 349 | 20240102 | 142900 | 6156519640 | 3700 | 3700 | 3710 | 3700 | 724 |
| 350 | 20240102 | 142800 | 6153837820 | 3710 | 3705 | 3710 | 3700 | 1202 |
| 351 | 20240102 | 142700 | 6149386270 | 3710 | 3710 | 3710 | 3710 | 101 |
| 352 | 20240102 | 142600 | 6149011560 | 3705 | 3700 | 3705 | 3700 | 645 |
| 353 | 20240102 | 142500 | 6146624365 | 3705 | 3705 | 3705 | 3700 | 427 |
| 354 | 20240102 | 142400 | 6145043080 | 3705 | 3705 | 3705 | 3705 | 1146 |
| 355 | 20240102 | 142300 | 6140797150 | 3705 | 3705 | 3705 | 3700 | 211 |
| 356 | 20240102 | 142200 | 6140015450 | 3705 | 3700 | 3705 | 3700 | 1524 |
| 357 | 20240102 | 142100 | 6134369990 | 3700 | 3700 | 3705 | 3700 | 1352 |
| 358 | 20240102 | 142000 | 6129367585 | 3700 | 3695 | 3700 | 3695 | 653 |
| 359 | 20240102 | 141900 | 6126951815 | 3695 | 3700 | 3700 | 3695 | 1058 |
| 360 | 20240102 | 141800 | 6123037305 | 3700 | 3695 | 3700 | 3695 | 587 |
| 361 | 20240102 | 141700 | 6120866755 | 3695 | 3700 | 3700 | 3695 | 4 |
| 362 | 20240102 | 141600 | 6120851960 | 3700 | 3700 | 3700 | 3695 | 16 |
| 363 | 20240102 | 141500 | 6120792830 | 3695 | 3690 | 3695 | 3690 | 144 |
| 364 | 20240102 | 141400 | 6120261415 | 3690 | 3695 | 3695 | 3690 | 654 |
| 365 | 20240102 | 141300 | 6117847675 | 3695 | 3690 | 3695 | 3685 | 596 |
| 366 | 20240102 | 141200 | 6115648385 | 3690 | 3690 | 3695 | 3685 | 1105 |
| 367 | 20240102 | 141100 | 6111570995 | 3690 | 3690 | 3690 | 3690 | 292 |
| 368 | 20240102 | 141000 | 6110493515 | 3690 | 3695 | 3700 | 3690 | 2891 |
| 369 | 20240102 | 140900 | 6099811440 | 3690 | 3690 | 3695 | 3690 | 769 |
| 370 | 20240102 | 140800 | 6096973820 | 3690 | 3695 | 3695 | 3690 | 399 |
| 371 | 20240102 | 140700 | 6095501140 | 3695 | 3690 | 3695 | 3690 | 743 |
| 372 | 20240102 | 140600 | 6092759400 | 3680 | 3685 | 3690 | 3675 | 5477 |
| 373 | 20240102 | 140500 | 6072601605 | 3690 | 3690 | 3690 | 3690 | 145 |
| 374 | 20240102 | 140400 | 6072066555 | 3690 | 3690 | 3690 | 3690 | 550 |
| 375 | 20240102 | 140300 | 6070037055 | 3690 | 3690 | 3695 | 3690 | 202 |
| 376 | 20240102 | 140200 | 6069291670 | 3685 | 3675 | 3690 | 3675 | 1776 |
| 377 | 20240102 | 140100 | 6062753095 | 3675 | 3680 | 3680 | 3675 | 2605 |
| 378 | 20240102 | 140000 | 6053174875 | 3680 | 3680 | 3680 | 3680 | 101 |
| 379 | 20240102 | 135900 | 6052803195 | 3680 | 3675 | 3680 | 3675 | 279 |
| 380 | 20240102 | 135800 | 6051777310 | 3680 | 3680 | 3680 | 3670 | 7347 |
| 381 | 20240102 | 135700 | 6024800815 | 3680 | 3675 | 3680 | 3675 | 9827 |
| 382 | 20240102 | 135600 | 5988684735 | 3680 | 3675 | 3680 | 3675 | 4578 |
| 383 | 20240102 | 135500 | 5971858200 | 3680 | 3680 | 3685 | 3675 | 7680 |
| 384 | 20240102 | 135400 | 5943618990 | 3685 | 3680 | 3685 | 3680 | 2184 |
| 385 | 20240102 | 135300 | 5935581120 | 3685 | 3685 | 3685 | 3680 | 4338 |
| 386 | 20240102 | 135200 | 5919606580 | 3685 | 3680 | 3685 | 3680 | 2169 |
| 387 | 20240102 | 135100 | 5911624135 | 3685 | 3685 | 3685 | 3680 | 3331 |
| 388 | 20240102 | 135000 | 5899365710 | 3680 | 3680 | 3685 | 3680 | 5467 |
| 389 | 20240102 | 134900 | 5879247055 | 3685 | 3685 | 3685 | 3680 | 3312 |
| 390 | 20240102 | 134800 | 5867057990 | 3685 | 3685 | 3685 | 3680 | 3896 |
| 391 | 20240102 | 134700 | 5852719670 | 3685 | 3680 | 3685 | 3675 | 519 |
| 392 | 20240102 | 134600 | 5850809780 | 3685 | 3690 | 3690 | 3675 | 20123 |
| 393 | 20240102 | 134500 | 5776756455 | 3690 | 3690 | 3690 | 3685 | 7494 |
| 394 | 20240102 | 134400 | 5749139005 | 3685 | 3685 | 3690 | 3685 | 6594 |
| 395 | 20240102 | 134300 | 5724836570 | 3690 | 3700 | 3700 | 3690 | 22692 |
| 396 | 20240102 | 134200 | 5641089445 | 3700 | 3700 | 3700 | 3695 | 10017 |
| 397 | 20240102 | 134100 | 5604075470 | 3700 | 3700 | 3705 | 3700 | 4835 |
| 398 | 20240102 | 134000 | 5586185920 | 3705 | 3705 | 3705 | 3705 | 133 |
| 399 | 20240102 | 133900 | 5585693155 | 3710 | 3705 | 3710 | 3705 | 653 |
| 400 | 20240102 | 133800 | 5583273785 | 3705 | 3710 | 3710 | 3705 | 1917 |
| 401 | 20240102 | 133700 | 5576171190 | 3710 | 3710 | 3710 | 3705 | 621 |
| 402 | 20240102 | 133600 | 5573868830 | 3715 | 3710 | 3715 | 3710 | 1439 |
| 403 | 20240102 | 133500 | 5568530135 | 3710 | 3710 | 3710 | 3710 | 110 |
| 404 | 20240102 | 133400 | 5568122035 | 3710 | 3700 | 3710 | 3700 | 205 |
| 405 | 20240102 | 133300 | 5567361855 | 3700 | 3700 | 3700 | 3700 | 888 |
| 406 | 20240102 | 133200 | 5564076255 | 3695 | 3700 | 3700 | 3695 | 610 |
| 407 | 20240102 | 133100 | 5561821335 | 3700 | 3710 | 3710 | 3700 | 3387 |
| 408 | 20240102 | 133000 | 5549288015 | 3720 | 3700 | 3720 | 3695 | 5466 |
| 409 | 20240102 | 132900 | 5529003350 | 3695 | 3705 | 3705 | 3695 | 1865 |
| 410 | 20240102 | 132800 | 5522102475 | 3705 | 3700 | 3705 | 3700 | 1856 |
| 411 | 20240102 | 132700 | 5515232950 | 3700 | 3700 | 3700 | 3695 | 668 |
| 412 | 20240102 | 132600 | 5512761365 | 3700 | 3700 | 3705 | 3700 | 1051 |
| 413 | 20240102 | 132500 | 5508871255 | 3700 | 3710 | 3710 | 3700 | 350 |
| 414 | 20240102 | 132400 | 5507576245 | 3700 | 3695 | 3700 | 3695 | 846 |
| 415 | 20240102 | 132300 | 5504446145 | 3695 | 3695 | 3710 | 3695 | 571 |
| 416 | 20240102 | 132200 | 5502334800 | 3710 | 3695 | 3710 | 3695 | 3939 |
| 417 | 20240102 | 132100 | 5487728970 | 3695 | 3695 | 3700 | 3695 | 1231 |
| 418 | 20240102 | 132000 | 5483179910 | 3695 | 3695 | 3695 | 3695 | 537 |
| 419 | 20240102 | 131900 | 5481195695 | 3700 | 3705 | 3705 | 3700 | 320 |
| 420 | 20240102 | 131800 | 5480011355 | 3695 | 3695 | 3700 | 3695 | 367 |
| 421 | 20240102 | 131700 | 5478653700 | 3690 | 3695 | 3695 | 3690 | 1258 |
| 422 | 20240102 | 131600 | 5474005800 | 3700 | 3710 | 3710 | 3700 | 550 |
| 423 | 20240102 | 131500 | 5471967800 | 3710 | 3710 | 3710 | 3700 | 1594 |
| 424 | 20240102 | 131400 | 5466059750 | 3710 | 3705 | 3710 | 3705 | 2140 |
| 425 | 20240102 | 131300 | 5458120785 | 3695 | 3700 | 3705 | 3695 | 728 |
| 426 | 20240102 | 131200 | 5455427680 | 3700 | 3700 | 3700 | 3700 | 568 |
| 427 | 20240102 | 131100 | 5453326080 | 3700 | 3700 | 3700 | 3685 | 3927 |
| 428 | 20240102 | 131000 | 5438838920 | 3690 | 3690 | 3690 | 3690 | 2342 |
| 429 | 20240102 | 130900 | 5430196940 | 3690 | 3690 | 3690 | 3690 | 383 |
| 430 | 20240102 | 130800 | 5428783670 | 3690 | 3690 | 3690 | 3685 | 13215 |
| 431 | 20240102 | 130700 | 5380061040 | 3690 | 3690 | 3700 | 3690 | 2521 |
| 432 | 20240102 | 130600 | 5370758505 | 3690 | 3690 | 3690 | 3685 | 825 |
| 433 | 20240102 | 130500 | 5367715815 | 3690 | 3690 | 3695 | 3690 | 9046 |
| 434 | 20240102 | 130400 | 5334334565 | 3695 | 3700 | 3705 | 3690 | 8429 |
| 435 | 20240102 | 130300 | 5303213890 | 3700 | 3700 | 3710 | 3700 | 2328 |
| 436 | 20240102 | 130200 | 5294592180 | 3710 | 3705 | 3710 | 3695 | 4607 |
| 437 | 20240102 | 130100 | 5277518075 | 3705 | 3695 | 3710 | 3695 | 604 |
| 438 | 20240102 | 130000 | 5275282990 | 3695 | 3700 | 3700 | 3695 | 2009 |
| 439 | 20240102 | 125900 | 5267857405 | 3700 | 3700 | 3710 | 3700 | 4050 |
| 440 | 20240102 | 125800 | 5252863015 | 3700 | 3690 | 3705 | 3690 | 4962 |
| 441 | 20240102 | 125700 | 5234502830 | 3695 | 3700 | 3700 | 3695 | 4235 |
| 442 | 20240102 | 125600 | 5218854470 | 3700 | 3705 | 3705 | 3700 | 763 |
| 443 | 20240102 | 125500 | 5216031305 | 3700 | 3710 | 3710 | 3700 | 5730 |
| 444 | 20240102 | 125400 | 5194811825 | 3710 | 3715 | 3715 | 3710 | 23 |
| 445 | 20240102 | 125300 | 5194726480 | 3700 | 3700 | 3715 | 3700 | 3358 |
| 446 | 20240102 | 125200 | 5182261090 | 3700 | 3700 | 3715 | 3695 | 3150 |
| 447 | 20240102 | 125100 | 5170593650 | 3710 | 3690 | 3710 | 3690 | 8388 |
| 448 | 20240102 | 125000 | 5139562875 | 3690 | 3695 | 3695 | 3690 | 3124 |
| 449 | 20240102 | 124900 | 5128026465 | 3690 | 3695 | 3695 | 3690 | 3618 |
| 450 | 20240102 | 124800 | 5114673695 | 3690 | 3695 | 3695 | 3690 | 1445 |
| 451 | 20240102 | 124700 | 5109335690 | 3695 | 3690 | 3695 | 3690 | 1992 |
| 452 | 20240102 | 124600 | 5101985145 | 3690 | 3695 | 3695 | 3690 | 1491 |
| 453 | 20240102 | 124500 | 5096482750 | 3695 | 3700 | 3700 | 3695 | 3706 |
| 454 | 20240102 | 124400 | 5082783085 | 3690 | 3695 | 3700 | 3685 | 3075 |
| 455 | 20240102 | 124300 | 5071439825 | 3700 | 3695 | 3700 | 3690 | 20346 |
| 456 | 20240102 | 124200 | 4996318295 | 3700 | 3700 | 3700 | 3695 | 890 |
| 457 | 20240102 | 124100 | 4993028715 | 3700 | 3705 | 3705 | 3700 | 43256 |
| 458 | 20240102 | 124000 | 4832967775 | 3705 | 3710 | 3710 | 3705 | 1197 |
| 459 | 20240102 | 123900 | 4828532875 | 3705 | 3710 | 3710 | 3705 | 643 |
| 460 | 20240102 | 123800 | 4826150080 | 3705 | 3710 | 3710 | 3705 | 181 |
| 461 | 20240102 | 123700 | 4825479235 | 3710 | 3705 | 3710 | 3705 | 892 |
| 462 | 20240102 | 123600 | 4822174320 | 3705 | 3705 | 3705 | 3705 | 1525 |
| 463 | 20240102 | 123500 | 4816524195 | 3715 | 3705 | 3715 | 3705 | 8430 |
| 464 | 20240102 | 123400 | 4785291035 | 3705 | 3705 | 3710 | 3705 | 1544 |
| 465 | 20240102 | 123300 | 4779570485 | 3705 | 3710 | 3710 | 3705 | 1430 |
| 466 | 20240102 | 123200 | 4774265560 | 3715 | 3710 | 3715 | 3710 | 3391 |
| 467 | 20240102 | 123100 | 4761684935 | 3710 | 3710 | 3710 | 3710 | 233 |
| 468 | 20240102 | 123000 | 4760820505 | 3710 | 3715 | 3715 | 3710 | 1102 |
| 469 | 20240102 | 122900 | 4756727020 | 3710 | 3710 | 3715 | 3710 | 1391 |
| 470 | 20240102 | 122800 | 4751566405 | 3705 | 3710 | 3710 | 3705 | 1224 |
| 471 | 20240102 | 122700 | 4747025470 | 3715 | 3710 | 3715 | 3710 | 142 |
| 472 | 20240102 | 122600 | 4746498640 | 3705 | 3710 | 3715 | 3705 | 4452 |
| 473 | 20240102 | 122500 | 4730001145 | 3710 | 3710 | 3715 | 3705 | 4586 |
| 474 | 20240102 | 122400 | 4713001880 | 3710 | 3715 | 3715 | 3710 | 346 |
| 475 | 20240102 | 122300 | 4711718215 | 3710 | 3710 | 3715 | 3710 | 1366 |
| 476 | 20240102 | 122200 | 4706650305 | 3715 | 3710 | 3715 | 3710 | 4410 |
| 477 | 20240102 | 122100 | 4690288285 | 3715 | 3715 | 3715 | 3710 | 1337 |
| 478 | 20240102 | 122000 | 4685324005 | 3715 | 3710 | 3715 | 3710 | 6284 |
| 479 | 20240102 | 121900 | 4661997125 | 3715 | 3715 | 3715 | 3710 | 14163 |
| 480 | 20240102 | 121800 | 4609419300 | 3720 | 3725 | 3725 | 3715 | 7100 |
| 481 | 20240102 | 121700 | 4583038610 | 3725 | 3720 | 3725 | 3720 | 1647 |
| 482 | 20240102 | 121600 | 4576909205 | 3720 | 3720 | 3725 | 3715 | 845 |
| 483 | 20240102 | 121500 | 4573765505 | 3720 | 3720 | 3720 | 3715 | 5407 |
| 484 | 20240102 | 121400 | 4553661465 | 3720 | 3710 | 3720 | 3710 | 1507 |
| 485 | 20240102 | 121300 | 4548063860 | 3710 | 3715 | 3720 | 3710 | 2130 |
| 486 | 20240102 | 121200 | 4540159730 | 3715 | 3715 | 3715 | 3715 | 1892 |
| 487 | 20240102 | 121100 | 4533130950 | 3715 | 3720 | 3720 | 3715 | 2071 |
| 488 | 20240102 | 121000 | 4525436965 | 3720 | 3715 | 3720 | 3715 | 4608 |
| 489 | 20240102 | 120900 | 4508314315 | 3715 | 3720 | 3720 | 3715 | 9288 |
| 490 | 20240102 | 120800 | 4473805185 | 3720 | 3720 | 3720 | 3715 | 1095 |
| 491 | 20240102 | 120700 | 4469731940 | 3720 | 3720 | 3725 | 3720 | 2275 |
| 492 | 20240102 | 120600 | 4461268190 | 3720 | 3720 | 3720 | 3720 | 2208 |
| 493 | 20240102 | 120500 | 4453054430 | 3720 | 3715 | 3725 | 3715 | 3402 |
| 494 | 20240102 | 120400 | 4440398510 | 3720 | 3725 | 3725 | 3715 | 6357 |
| 495 | 20240102 | 120300 | 4416750490 | 3720 | 3720 | 3720 | 3720 | 1682 |
| 496 | 20240102 | 120200 | 4410493450 | 3720 | 3725 | 3725 | 3720 | 3545 |
| 497 | 20240102 | 120100 | 4397305995 | 3725 | 3725 | 3725 | 3720 | 3525 |
| 498 | 20240102 | 120000 | 4384186015 | 3725 | 3725 | 3730 | 3725 | 1130 |
| 499 | 20240102 | 115900 | 4379976690 | 3730 | 3730 | 3730 | 3725 | 2275 |
| 500 | 20240102 | 115800 | 4371501780 | 3730 | 3725 | 3730 | 3725 | 1529 |
| 501 | 20240102 | 115700 | 4365805470 | 3730 | 3730 | 3730 | 3725 | 3387 |
| 502 | 20240102 | 115600 | 4353187810 | 3730 | 3730 | 3735 | 3730 | 606 |
| 503 | 20240102 | 115500 | 4350927385 | 3730 | 3730 | 3730 | 3730 | 1478 |
| 504 | 20240102 | 115400 | 4345414445 | 3730 | 3735 | 3735 | 3730 | 1623 |
| 505 | 20240102 | 115300 | 4339360055 | 3735 | 3740 | 3740 | 3735 | 1987 |
| 506 | 20240102 | 115200 | 4331934580 | 3740 | 3740 | 3740 | 3740 | 1056 |
| 507 | 20240102 | 115100 | 4327985140 | 3735 | 3730 | 3735 | 3730 | 15194 |
| 508 | 20240102 | 115000 | 4271243850 | 3730 | 3730 | 3730 | 3730 | 1419 |
| 509 | 20240102 | 114900 | 4265950980 | 3730 | 3735 | 3735 | 3730 | 1635 |
| 510 | 20240102 | 114800 | 4259850890 | 3730 | 3730 | 3740 | 3730 | 2810 |
| 511 | 20240102 | 114700 | 4249366490 | 3730 | 3740 | 3740 | 3730 | 1469 |
| 512 | 20240102 | 114600 | 4243883435 | 3730 | 3735 | 3735 | 3730 | 5610 |
| 513 | 20240102 | 114500 | 4222952720 | 3735 | 3735 | 3740 | 3735 | 559 |
| 514 | 20240102 | 114400 | 4220864330 | 3740 | 3745 | 3745 | 3735 | 2188 |
| 515 | 20240102 | 114300 | 4212686185 | 3745 | 3750 | 3750 | 3745 | 1291 |
| 516 | 20240102 | 114200 | 4207851385 | 3750 | 3740 | 3750 | 3740 | 456 |
| 517 | 20240102 | 114100 | 4206142760 | 3750 | 3745 | 3750 | 3740 | 971 |
| 518 | 20240102 | 114000 | 4202506785 | 3745 | 3750 | 3750 | 3745 | 168 |
| 519 | 20240102 | 113900 | 4201877550 | 3750 | 3740 | 3750 | 3730 | 2540 |
| 520 | 20240102 | 113800 | 4192378810 | 3740 | 3735 | 3745 | 3735 | 24272 |
| 521 | 20240102 | 113700 | 4101616050 | 3730 | 3730 | 3730 | 3725 | 3228 |
| 522 | 20240102 | 113600 | 4089576415 | 3730 | 3735 | 3735 | 3730 | 343 |
| 523 | 20240102 | 113500 | 4088295315 | 3735 | 3720 | 3735 | 3720 | 15253 |
| 524 | 20240102 | 113400 | 4031476390 | 3720 | 3720 | 3720 | 3720 | 2793 |
| 525 | 20240102 | 113300 | 4021086430 | 3720 | 3720 | 3725 | 3720 | 6176 |
| 526 | 20240102 | 113200 | 3998109210 | 3720 | 3720 | 3725 | 3720 | 11756 |
| 527 | 20240102 | 113100 | 3954374180 | 3720 | 3725 | 3725 | 3720 | 3868 |
| 528 | 20240102 | 113000 | 3939984720 | 3725 | 3725 | 3730 | 3725 | 1836 |
| 529 | 20240102 | 112900 | 3933144745 | 3730 | 3730 | 3730 | 3725 | 1211 |
| 530 | 20240102 | 112800 | 3928628465 | 3725 | 3735 | 3735 | 3725 | 12900 |
| 531 | 20240102 | 112700 | 3880512130 | 3735 | 3730 | 3735 | 3725 | 3972 |
| 532 | 20240102 | 112600 | 3865698585 | 3730 | 3735 | 3735 | 3730 | 2644 |
| 533 | 20240102 | 112500 | 3855831165 | 3740 | 3735 | 3740 | 3730 | 995 |
| 534 | 20240102 | 112400 | 3852112635 | 3740 | 3735 | 3740 | 3730 | 2187 |
| 535 | 20240102 | 112300 | 3843942710 | 3735 | 3740 | 3740 | 3730 | 4240 |
| 536 | 20240102 | 112200 | 3828113270 | 3730 | 3740 | 3740 | 3730 | 747 |
| 537 | 20240102 | 112100 | 3825321580 | 3740 | 3735 | 3740 | 3730 | 3660 |
| 538 | 20240102 | 112000 | 3811665685 | 3735 | 3735 | 3735 | 3730 | 3721 |
| 539 | 20240102 | 111900 | 3797771240 | 3730 | 3720 | 3730 | 3720 | 9963 |
| 540 | 20240102 | 111800 | 3760626925 | 3720 | 3725 | 3725 | 3720 | 1076 |
| 541 | 20240102 | 111700 | 3756621670 | 3730 | 3730 | 3730 | 3720 | 3225 |
| 542 | 20240102 | 111600 | 3744592440 | 3730 | 3720 | 3730 | 3715 | 13614 |
| 543 | 20240102 | 111500 | 3693918960 | 3720 | 3725 | 3730 | 3720 | 6936 |
| 544 | 20240102 | 111400 | 3668107750 | 3730 | 3730 | 3730 | 3730 | 1350 |
| 545 | 20240102 | 111300 | 3663072250 | 3730 | 3735 | 3735 | 3730 | 1883 |
| 546 | 20240102 | 111200 | 3656041415 | 3735 | 3735 | 3735 | 3730 | 1308 |
| 547 | 20240102 | 111100 | 3651162275 | 3730 | 3740 | 3740 | 3725 | 1640 |
| 548 | 20240102 | 111000 | 3645041775 | 3740 | 3740 | 3740 | 3720 | 594 |
| 549 | 20240102 | 110900 | 3642827405 | 3740 | 3730 | 3740 | 3720 | 13656 |
| 550 | 20240102 | 110800 | 3591960630 | 3730 | 3745 | 3750 | 3730 | 14488 |
| 551 | 20240102 | 110700 | 3537780610 | 3740 | 3745 | 3745 | 3740 | 30641 |
| 552 | 20240102 | 110600 | 3423047395 | 3750 | 3750 | 3755 | 3750 | 12645 |
| 553 | 20240102 | 110500 | 3375627035 | 3750 | 3755 | 3755 | 3750 | 12814 |
| 554 | 20240102 | 110400 | 3327571950 | 3755 | 3760 | 3760 | 3755 | 2847 |
| 555 | 20240102 | 110300 | 3316880670 | 3760 | 3760 | 3765 | 3755 | 4330 |
| 556 | 20240102 | 110200 | 3300609780 | 3760 | 3765 | 3765 | 3760 | 1643 |
| 557 | 20240102 | 110100 | 3294431585 | 3765 | 3760 | 3765 | 3755 | 5794 |
| 558 | 20240102 | 110000 | 3272657470 | 3760 | 3760 | 3760 | 3755 | 7775 |
| 559 | 20240102 | 105900 | 3243450060 | 3760 | 3760 | 3760 | 3760 | 4551 |
| 560 | 20240102 | 105800 | 3226338300 | 3760 | 3760 | 3765 | 3760 | 3280 |
| 561 | 20240102 | 105700 | 3214005210 | 3760 | 3760 | 3760 | 3760 | 5575 |
| 562 | 20240102 | 105600 | 3193043210 | 3760 | 3765 | 3770 | 3760 | 5370 |
| 563 | 20240102 | 105500 | 3172840335 | 3765 | 3770 | 3770 | 3760 | 10437 |
| 564 | 20240102 | 105400 | 3133530105 | 3770 | 3775 | 3775 | 3770 | 4866 |
| 565 | 20240102 | 105300 | 3115184680 | 3775 | 3775 | 3780 | 3770 | 9239 |
| 566 | 20240102 | 105200 | 3080286935 | 3775 | 3780 | 3785 | 3775 | 7295 |
| 567 | 20240102 | 105100 | 3052733100 | 3780 | 3780 | 3780 | 3775 | 8869 |
| 568 | 20240102 | 105000 | 3019213255 | 3780 | 3775 | 3785 | 3775 | 3016 |
| 569 | 20240102 | 104900 | 3007817305 | 3780 | 3790 | 3790 | 3780 | 4036 |
| 570 | 20240102 | 104800 | 2992557960 | 3790 | 3790 | 3790 | 3780 | 493 |
| 571 | 20240102 | 104700 | 2990691190 | 3790 | 3790 | 3795 | 3775 | 2927 |
| 572 | 20240102 | 104600 | 2979614480 | 3795 | 3775 | 3795 | 3775 | 5321 |
| 573 | 20240102 | 104500 | 2959460020 | 3775 | 3780 | 3790 | 3775 | 4637 |
| 574 | 20240102 | 104400 | 2941937530 | 3780 | 3780 | 3785 | 3775 | 14768 |
| 575 | 20240102 | 104300 | 2886113940 | 3780 | 3790 | 3800 | 3780 | 22945 |
| 576 | 20240102 | 104200 | 2799208090 | 3795 | 3820 | 3825 | 3790 | 36930 |
| 577 | 20240102 | 104100 | 2658637375 | 3825 | 3835 | 3835 | 3815 | 14138 |
| 578 | 20240102 | 104000 | 2604591615 | 3835 | 3835 | 3835 | 3825 | 17790 |
| 579 | 20240102 | 103900 | 2536453065 | 3830 | 3825 | 3835 | 3820 | 21728 |
| 580 | 20240102 | 103800 | 2453237300 | 3825 | 3825 | 3825 | 3820 | 5835 |
| 581 | 20240102 | 103700 | 2430919600 | 3825 | 3820 | 3825 | 3815 | 19080 |
| 582 | 20240102 | 103600 | 2357990455 | 3825 | 3815 | 3825 | 3810 | 15280 |
| 583 | 20240102 | 103500 | 2299633260 | 3815 | 3810 | 3815 | 3805 | 8140 |
| 584 | 20240102 | 103400 | 2268614800 | 3810 | 3795 | 3810 | 3790 | 8505 |
| 585 | 20240102 | 103300 | 2236299795 | 3800 | 3810 | 3815 | 3795 | 42066 |
| 586 | 20240102 | 103200 | 2076424900 | 3815 | 3815 | 3815 | 3805 | 8212 |
| 587 | 20240102 | 103100 | 2045126445 | 3810 | 3805 | 3825 | 3805 | 10378 |
| 588 | 20240102 | 103000 | 2005543340 | 3810 | 3820 | 3820 | 3800 | 17545 |
| 589 | 20240102 | 102900 | 1938748955 | 3810 | 3830 | 3845 | 3810 | 46030 |
| 590 | 20240102 | 102800 | 1762516520 | 3825 | 3810 | 3825 | 3805 | 16134 |
| 591 | 20240102 | 102700 | 1700942690 | 3815 | 3805 | 3815 | 3800 | 6947 |
| 592 | 20240102 | 102600 | 1674478440 | 3815 | 3820 | 3820 | 3795 | 34872 |
| 593 | 20240102 | 102500 | 1541859500 | 3820 | 3825 | 3840 | 3810 | 38219 |
| 594 | 20240102 | 102400 | 1395842350 | 3815 | 3845 | 3850 | 3810 | 43287 |
| 595 | 20240102 | 102300 | 1229721885 | 3840 | 3785 | 3845 | 3780 | 43665 |
| 596 | 20240102 | 102200 | 1063377935 | 3790 | 3780 | 3790 | 3775 | 22230 |
| 597 | 20240102 | 102100 | 979424045 | 3775 | 3780 | 3785 | 3775 | 2655 |
| 598 | 20240102 | 102000 | 969389170 | 3780 | 3785 | 3785 | 3780 | 2414 |
| 599 | 20240102 | 101900 | 960258680 | 3785 | 3790 | 3795 | 3780 | 5046 |
| 600 | 20240102 | 101800 | 941150270 | 3795 | 3780 | 3795 | 3775 | 18763 |
| 601 | 20240102 | 101700 | 870094135 | 3790 | 3780 | 3795 | 3780 | 16237 |
| 602 | 20240102 | 101600 | 808598770 | 3785 | 3765 | 3785 | 3760 | 10863 |
| 603 | 20240102 | 101500 | 767593680 | 3760 | 3780 | 3780 | 3755 | 5934 |
| 604 | 20240102 | 101400 | 745232550 | 3780 | 3745 | 3780 | 3740 | 13967 |
| 605 | 20240102 | 101300 | 692657050 | 3745 | 3750 | 3750 | 3740 | 3077 |
| 606 | 20240102 | 101200 | 681130305 | 3750 | 3755 | 3755 | 3745 | 3798 |
| 607 | 20240102 | 101100 | 666890505 | 3750 | 3750 | 3755 | 3740 | 2830 |
| 608 | 20240102 | 101000 | 656275445 | 3750 | 3740 | 3750 | 3725 | 6039 |
| 609 | 20240102 | 100900 | 633682270 | 3740 | 3745 | 3745 | 3720 | 10816 |
| 610 | 20240102 | 100800 | 593396490 | 3730 | 3740 | 3745 | 3730 | 5247 |
| 611 | 20240102 | 100700 | 573802065 | 3735 | 3730 | 3745 | 3720 | 9544 |
| 612 | 20240102 | 100600 | 538159235 | 3730 | 3765 | 3770 | 3730 | 20103 |
| 613 | 20240102 | 100500 | 462831400 | 3765 | 3760 | 3770 | 3750 | 9267 |
| 614 | 20240102 | 100400 | 427960295 | 3760 | 3755 | 3765 | 3710 | 12560 |
| 615 | 20240102 | 100300 | 380903265 | 3750 | 3690 | 3750 | 3685 | 26988 |
| 616 | 20240102 | 100200 | 280752795 | 3690 | 3715 | 3715 | 3685 | 23050 |
| 617 | 20240102 | 100100 | 195498715 | 3715 | 3730 | 3745 | 3710 | 9776 |
| 618 | 20240102 | 100000 | 159128555 | 3730 | 3745 | 3750 | 3715 | 39409 |