30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 3 | 20240102 | 202100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240102 | 202000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240102 | 201900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240102 | 201800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240102 | 201700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240102 | 201600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240102 | 201500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240102 | 201400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240102 | 201300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240102 | 201200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240102 | 201100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240102 | 201000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240102 | 200900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240102 | 200800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240102 | 200700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240102 | 200600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240102 | 200500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240102 | 200400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240102 | 200300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240102 | 200200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240102 | 200100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240102 | 200000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240102 | 195900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240102 | 195800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240102 | 195700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240102 | 195600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240102 | 195500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240102 | 195400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240102 | 195300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240102 | 195200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 33 | 20240102 | 195100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240102 | 195000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240102 | 194900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240102 | 194800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240102 | 194700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240102 | 194600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240102 | 194500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240102 | 194400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240102 | 194300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240102 | 194200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240102 | 194100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240102 | 194000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240102 | 193900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240102 | 193800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240102 | 193700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240102 | 193600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240102 | 193500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240102 | 193400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240102 | 193300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240102 | 193200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240102 | 193100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240102 | 193000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240102 | 192900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240102 | 192800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240102 | 192700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240102 | 192600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240102 | 192500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240102 | 192400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240102 | 192300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240102 | 192200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 63 | 20240102 | 192100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240102 | 192000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240102 | 191900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240102 | 191800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240102 | 191700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240102 | 191600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240102 | 191500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240102 | 191400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240102 | 191300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240102 | 191200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240102 | 191100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240102 | 191000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240102 | 190900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240102 | 190800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240102 | 190700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240102 | 190600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240102 | 190500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240102 | 190400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240102 | 190300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240102 | 190200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240102 | 190100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240102 | 190000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240102 | 185900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240102 | 185800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240102 | 185700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240102 | 185600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240102 | 185500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240102 | 185400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240102 | 185300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240102 | 185200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 93 | 20240102 | 185100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240102 | 185000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240102 | 184900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240102 | 184800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240102 | 184700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240102 | 184600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240102 | 184500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240102 | 184400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240102 | 184300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240102 | 184200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240102 | 184100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240102 | 184000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240102 | 183900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240102 | 183800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240102 | 183700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240102 | 183600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240102 | 183500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240102 | 183400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240102 | 183300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240102 | 183200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240102 | 183100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240102 | 183000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240102 | 182900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240102 | 182800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240102 | 182700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240102 | 182600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240102 | 182500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240102 | 182400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240102 | 182300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240102 | 182200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 123 | 20240102 | 182100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240102 | 182000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240102 | 181900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240102 | 181800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240102 | 181700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240102 | 181600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240102 | 181500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240102 | 181400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240102 | 181300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240102 | 181200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240102 | 181100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240102 | 181000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240102 | 180900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240102 | 180800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240102 | 180700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240102 | 180600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240102 | 180500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240102 | 180400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240102 | 180300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240102 | 180200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240102 | 180100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240102 | 180000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240102 | 175900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240102 | 175800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240102 | 175700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240102 | 175600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240102 | 175500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240102 | 175400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240102 | 175300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240102 | 175200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 153 | 20240102 | 175100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240102 | 175000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240102 | 174900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240102 | 174800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240102 | 174700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240102 | 174600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240102 | 174500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240102 | 174400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240102 | 174300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240102 | 174200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240102 | 174100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240102 | 174000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240102 | 173900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240102 | 173800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240102 | 173700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240102 | 173600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240102 | 173500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240102 | 173400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240102 | 173300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240102 | 173200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240102 | 173100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240102 | 173000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240102 | 172900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240102 | 172800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240102 | 172700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240102 | 172600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240102 | 172500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240102 | 172400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240102 | 172300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240102 | 172200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 183 | 20240102 | 172100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240102 | 172000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240102 | 171900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240102 | 171800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240102 | 171700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240102 | 171600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240102 | 171500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240102 | 171400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240102 | 171300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240102 | 171200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240102 | 171100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240102 | 171000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240102 | 170900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240102 | 170800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240102 | 170700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240102 | 170600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240102 | 170500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240102 | 170400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20240102 | 170300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20240102 | 170200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20240102 | 170100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20240102 | 170000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20240102 | 165900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20240102 | 165800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20240102 | 165700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20240102 | 165600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20240102 | 165500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20240102 | 165400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20240102 | 165300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20240102 | 165200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 213 | 20240102 | 165100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20240102 | 165000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20240102 | 164900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20240102 | 164800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20240102 | 164700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20240102 | 164600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20240102 | 164500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20240102 | 164400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20240102 | 164300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20240102 | 164200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20240102 | 164100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20240102 | 164000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20240102 | 163900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20240102 | 163800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20240102 | 163700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20240102 | 163600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20240102 | 163500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20240102 | 163400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20240102 | 163300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20240102 | 163200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20240102 | 163100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20240102 | 163000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20240102 | 162900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20240102 | 162800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20240102 | 162700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20240102 | 162600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20240102 | 162500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20240102 | 162400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20240102 | 162300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20240102 | 162200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 243 | 20240102 | 162100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20240102 | 162000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20240102 | 161900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20240102 | 161800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20240102 | 161700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20240102 | 161600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20240102 | 161500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20240102 | 161400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20240102 | 161300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20240102 | 161200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20240102 | 161100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20240102 | 161000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20240102 | 160900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20240102 | 160800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20240102 | 160700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20240102 | 160600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20240102 | 160500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20240102 | 160400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20240102 | 160300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20240102 | 160200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20240102 | 160100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20240102 | 160000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20240102 | 155900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20240102 | 155800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20240102 | 155700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20240102 | 155600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20240102 | 155500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20240102 | 155400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20240102 | 155300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20240102 | 155200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 273 | 20240102 | 155100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20240102 | 155000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20240102 | 154900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20240102 | 154800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20240102 | 154700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20240102 | 154600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 279 | 20240102 | 154500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 280 | 20240102 | 154400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 281 | 20240102 | 154300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20240102 | 154200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 283 | 20240102 | 154100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 284 | 20240102 | 154000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 285 | 20240102 | 153900 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 286 | 20240102 | 153800 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 287 | 20240102 | 153700 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20240102 | 153600 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20240102 | 153500 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 290 | 20240102 | 153400 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 291 | 20240102 | 153300 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20240102 | 153200 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 293 | 20240102 | 153100 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20240102 | 153000 | 3694861680 | 6850 | 6850 | 6850 | 6850 | 21910 |
| 295 | 20240102 | 152900 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 296 | 20240102 | 152800 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 297 | 20240102 | 152700 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 298 | 20240102 | 152600 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 299 | 20240102 | 152500 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 300 | 20240102 | 152400 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 301 | 20240102 | 152300 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 302 | 20240102 | 152200 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 303 | 20240102 | 152100 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 304 | 20240102 | 152000 | 3544778180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 305 | 20240102 | 151900 | 3544778180 | 6830 | 6800 | 6850 | 6770 | 9529 |
| 306 | 20240102 | 151800 | 3479755280 | 6820 | 6790 | 6820 | 6780 | 12494 |
| 307 | 20240102 | 151700 | 3394704280 | 6790 | 6760 | 6790 | 6740 | 16494 |
| 308 | 20240102 | 151600 | 3283120240 | 6760 | 6760 | 6760 | 6750 | 2254 |
| 309 | 20240102 | 151500 | 3267904100 | 6770 | 6770 | 6770 | 6760 | 1012 |
| 310 | 20240102 | 151400 | 3261060970 | 6770 | 6770 | 6780 | 6740 | 1314 |
| 311 | 20240102 | 151300 | 3252166630 | 6770 | 6760 | 6780 | 6760 | 3881 |
| 312 | 20240102 | 151200 | 3225901060 | 6750 | 6770 | 6770 | 6740 | 947 |
| 313 | 20240102 | 151100 | 3219514470 | 6770 | 6770 | 6770 | 6750 | 2770 |
| 314 | 20240102 | 151000 | 3200811770 | 6760 | 6770 | 6770 | 6730 | 3700 |
| 315 | 20240102 | 150900 | 3175847740 | 6770 | 6760 | 6780 | 6720 | 10164 |
| 316 | 20240102 | 150800 | 3107230280 | 6760 | 6760 | 6760 | 6740 | 903 |
| 317 | 20240102 | 150700 | 3101126020 | 6740 | 6750 | 6750 | 6740 | 1157 |
| 318 | 20240102 | 150600 | 3093327610 | 6740 | 6760 | 6770 | 6740 | 1241 |
| 319 | 20240102 | 150500 | 3084942840 | 6780 | 6750 | 6780 | 6750 | 3995 |
| 320 | 20240102 | 150400 | 3057959900 | 6750 | 6760 | 6760 | 6750 | 2834 |
| 321 | 20240102 | 150300 | 3038810360 | 6760 | 6770 | 6770 | 6760 | 2194 |
| 322 | 20240102 | 150200 | 3023976970 | 6780 | 6780 | 6790 | 6770 | 3835 |
| 323 | 20240102 | 150100 | 2997985030 | 6780 | 6770 | 6780 | 6760 | 654 |
| 324 | 20240102 | 150000 | 2993556800 | 6770 | 6750 | 6790 | 6750 | 2219 |
| 325 | 20240102 | 145900 | 2978557550 | 6760 | 6800 | 6810 | 6750 | 6400 |
| 326 | 20240102 | 145800 | 2935146810 | 6800 | 6760 | 6800 | 6750 | 2724 |
| 327 | 20240102 | 145700 | 2916697520 | 6760 | 6790 | 6790 | 6750 | 4175 |
| 328 | 20240102 | 145600 | 2888438510 | 6780 | 6800 | 6840 | 6770 | 21985 |
| 329 | 20240102 | 145500 | 2738836940 | 6800 | 6750 | 6800 | 6750 | 9638 |
| 330 | 20240102 | 145400 | 2673490790 | 6750 | 6730 | 6750 | 6730 | 5901 |
| 331 | 20240102 | 145300 | 2633734870 | 6740 | 6740 | 6750 | 6730 | 571 |
| 332 | 20240102 | 145200 | 2629886550 | 6740 | 6750 | 6750 | 6730 | 2473 |
| 333 | 20240102 | 145100 | 2613214910 | 6750 | 6750 | 6760 | 6730 | 1827 |
| 334 | 20240102 | 145000 | 2600879610 | 6750 | 6730 | 6750 | 6720 | 9035 |
| 335 | 20240102 | 144900 | 2540003110 | 6730 | 6740 | 6740 | 6730 | 3125 |
| 336 | 20240102 | 144800 | 2518945110 | 6740 | 6750 | 6750 | 6730 | 6282 |
| 337 | 20240102 | 144700 | 2476565410 | 6750 | 6720 | 6750 | 6710 | 11922 |
| 338 | 20240102 | 144600 | 2396269490 | 6720 | 6680 | 6720 | 6680 | 3090 |
| 339 | 20240102 | 144500 | 2375560720 | 6700 | 6680 | 6700 | 6660 | 1930 |
| 340 | 20240102 | 144400 | 2362677480 | 6680 | 6700 | 6710 | 6680 | 4185 |
| 341 | 20240102 | 144300 | 2334648570 | 6700 | 6720 | 6730 | 6690 | 5032 |
| 342 | 20240102 | 144200 | 2300878970 | 6730 | 6730 | 6730 | 6700 | 7447 |
| 343 | 20240102 | 144100 | 2250840570 | 6730 | 6710 | 6750 | 6710 | 13323 |
| 344 | 20240102 | 144000 | 2161153910 | 6710 | 6670 | 6720 | 6670 | 17149 |
| 345 | 20240102 | 143900 | 2046194800 | 6700 | 6680 | 6700 | 6660 | 9060 |
| 346 | 20240102 | 143800 | 1985592580 | 6680 | 6670 | 6680 | 6650 | 2574 |
| 347 | 20240102 | 143700 | 1968411310 | 6670 | 6690 | 6690 | 6660 | 6570 |
| 348 | 20240102 | 143600 | 1924543090 | 6700 | 6670 | 6700 | 6660 | 20615 |
| 349 | 20240102 | 143500 | 1786780270 | 6670 | 6670 | 6670 | 6670 | 2698 |
| 350 | 20240102 | 143400 | 1768784610 | 6670 | 6660 | 6680 | 6660 | 2273 |
| 351 | 20240102 | 143300 | 1753620060 | 6650 | 6640 | 6670 | 6640 | 3258 |
| 352 | 20240102 | 143200 | 1731951630 | 6640 | 6640 | 6640 | 6610 | 6605 |
| 353 | 20240102 | 143100 | 1688266370 | 6640 | 6640 | 6640 | 6640 | 467 |
| 354 | 20240102 | 143000 | 1685165490 | 6610 | 6630 | 6650 | 6610 | 8084 |
| 355 | 20240102 | 142900 | 1631570570 | 6630 | 6630 | 6650 | 6630 | 1289 |
| 356 | 20240102 | 142800 | 1623015880 | 6630 | 6650 | 6650 | 6630 | 1425 |
| 357 | 20240102 | 142700 | 1613552760 | 6660 | 6660 | 6670 | 6650 | 2905 |
| 358 | 20240102 | 142600 | 1594197650 | 6670 | 6670 | 6690 | 6640 | 1767 |
| 359 | 20240102 | 142500 | 1582437950 | 6690 | 6690 | 6700 | 6640 | 13190 |
| 360 | 20240102 | 142400 | 1494375220 | 6690 | 6600 | 6690 | 6600 | 32522 |
| 361 | 20240102 | 142300 | 1277943910 | 6580 | 6590 | 6590 | 6580 | 759 |
| 362 | 20240102 | 142200 | 1272947900 | 6590 | 6590 | 6590 | 6590 | 61 |
| 363 | 20240102 | 142100 | 1272545910 | 6590 | 6590 | 6590 | 6590 | 0 |
| 364 | 20240102 | 142000 | 1272545910 | 6590 | 6600 | 6600 | 6590 | 83 |
| 365 | 20240102 | 141900 | 1271998440 | 6590 | 6590 | 6590 | 6590 | 456 |
| 366 | 20240102 | 141800 | 1268993400 | 6590 | 6590 | 6590 | 6590 | 450 |
| 367 | 20240102 | 141700 | 1266027900 | 6590 | 6590 | 6590 | 6580 | 208 |
| 368 | 20240102 | 141600 | 1264658200 | 6600 | 6590 | 6600 | 6590 | 291 |
| 369 | 20240102 | 141500 | 1262740410 | 6590 | 6600 | 6600 | 6590 | 319 |
| 370 | 20240102 | 141400 | 1260637200 | 6590 | 6590 | 6590 | 6590 | 1 |
| 371 | 20240102 | 141300 | 1260630610 | 6590 | 6580 | 6590 | 6580 | 347 |
| 372 | 20240102 | 141200 | 1258344210 | 6580 | 6580 | 6580 | 6580 | 7 |
| 373 | 20240102 | 141100 | 1258298150 | 6590 | 6590 | 6590 | 6590 | 1 |
| 374 | 20240102 | 141000 | 1258291560 | 6580 | 6580 | 6580 | 6580 | 2 |
| 375 | 20240102 | 140900 | 1258278400 | 6580 | 6590 | 6590 | 6580 | 514 |
| 376 | 20240102 | 140800 | 1254896150 | 6580 | 6580 | 6580 | 6580 | 106 |
| 377 | 20240102 | 140700 | 1254198670 | 6580 | 6580 | 6580 | 6580 | 0 |
| 378 | 20240102 | 140600 | 1254198670 | 6580 | 6570 | 6580 | 6570 | 61 |
| 379 | 20240102 | 140500 | 1253797300 | 6580 | 6570 | 6580 | 6570 | 11 |
| 380 | 20240102 | 140400 | 1253725020 | 6590 | 6590 | 6590 | 6590 | 0 |
| 381 | 20240102 | 140300 | 1253725020 | 6590 | 6590 | 6590 | 6590 | 70 |
| 382 | 20240102 | 140200 | 1253263720 | 6590 | 6590 | 6590 | 6590 | 333 |
| 383 | 20240102 | 140100 | 1251069250 | 6590 | 6580 | 6590 | 6580 | 406 |
| 384 | 20240102 | 140000 | 1248394440 | 6570 | 6570 | 6570 | 6570 | 201 |
| 385 | 20240102 | 135900 | 1247073870 | 6580 | 6580 | 6580 | 6580 | 259 |
| 386 | 20240102 | 135800 | 1245369650 | 6590 | 6590 | 6590 | 6590 | 20 |
| 387 | 20240102 | 135700 | 1245237850 | 6580 | 6590 | 6590 | 6580 | 14 |
| 388 | 20240102 | 135600 | 1245145680 | 6590 | 6590 | 6590 | 6590 | 262 |
| 389 | 20240102 | 135500 | 1243419100 | 6590 | 6590 | 6590 | 6590 | 197 |
| 390 | 20240102 | 135400 | 1242120870 | 6590 | 6590 | 6590 | 6590 | 8 |
| 391 | 20240102 | 135300 | 1242068150 | 6590 | 6590 | 6590 | 6590 | 4 |
| 392 | 20240102 | 135200 | 1242041790 | 6590 | 6590 | 6590 | 6590 | 1278 |
| 393 | 20240102 | 135100 | 1233619770 | 6590 | 6600 | 6600 | 6590 | 112 |
| 394 | 20240102 | 135000 | 1232880740 | 6600 | 6600 | 6600 | 6600 | 905 |
| 395 | 20240102 | 134900 | 1226907740 | 6600 | 6600 | 6610 | 6600 | 376 |
| 396 | 20240102 | 134800 | 1224423920 | 6600 | 6610 | 6610 | 6600 | 5 |
| 397 | 20240102 | 134700 | 1224390910 | 6600 | 6590 | 6600 | 6590 | 98 |
| 398 | 20240102 | 134600 | 1223744120 | 6590 | 6590 | 6600 | 6590 | 82 |
| 399 | 20240102 | 134500 | 1223203640 | 6590 | 6600 | 6600 | 6590 | 664 |
| 400 | 20240102 | 134400 | 1218821340 | 6610 | 6610 | 6610 | 6610 | 16 |
| 401 | 20240102 | 134300 | 1218715580 | 6600 | 6610 | 6610 | 6600 | 149 |
| 402 | 20240102 | 134200 | 1217731890 | 6620 | 6620 | 6620 | 6620 | 216 |
| 403 | 20240102 | 134100 | 1216301970 | 6630 | 6620 | 6630 | 6620 | 215 |
| 404 | 20240102 | 134000 | 1214878520 | 6620 | 6590 | 6620 | 6590 | 1505 |
| 405 | 20240102 | 133900 | 1204944310 | 6590 | 6590 | 6590 | 6590 | 154 |
| 406 | 20240102 | 133800 | 1203929450 | 6590 | 6590 | 6600 | 6590 | 960 |
| 407 | 20240102 | 133700 | 1197602780 | 6600 | 6590 | 6600 | 6590 | 16 |
| 408 | 20240102 | 133600 | 1197497230 | 6590 | 6590 | 6590 | 6590 | 301 |
| 409 | 20240102 | 133500 | 1195513640 | 6590 | 6590 | 6590 | 6590 | 0 |
| 410 | 20240102 | 133400 | 1195513640 | 6590 | 6600 | 6600 | 6590 | 125 |
| 411 | 20240102 | 133300 | 1194688690 | 6600 | 6600 | 6600 | 6600 | 437 |
| 412 | 20240102 | 133200 | 1191804490 | 6600 | 6570 | 6600 | 6570 | 6 |
| 413 | 20240102 | 133100 | 1191765040 | 6570 | 6580 | 6580 | 6570 | 5763 |
| 414 | 20240102 | 133000 | 1153891010 | 6560 | 6580 | 6580 | 6560 | 90 |
| 415 | 20240102 | 132900 | 1153300550 | 6570 | 6560 | 6570 | 6560 | 57 |
| 416 | 20240102 | 132800 | 1152926550 | 6560 | 6580 | 6580 | 6560 | 2577 |
| 417 | 20240102 | 132700 | 1136003280 | 6580 | 6590 | 6610 | 6580 | 2812 |
| 418 | 20240102 | 132600 | 1117455890 | 6580 | 6600 | 6600 | 6580 | 3402 |
| 419 | 20240102 | 132500 | 1095020930 | 6600 | 6600 | 6620 | 6590 | 6328 |
| 420 | 20240102 | 132400 | 1053233000 | 6610 | 6590 | 6650 | 6580 | 27909 |
| 421 | 20240102 | 132300 | 868512530 | 6590 | 6570 | 6590 | 6560 | 930 |
| 422 | 20240102 | 132200 | 862395520 | 6570 | 6560 | 6570 | 6560 | 258 |
| 423 | 20240102 | 132100 | 860702040 | 6540 | 6540 | 6540 | 6540 | 32 |
| 424 | 20240102 | 132000 | 860492760 | 6540 | 6540 | 6540 | 6540 | 700 |
| 425 | 20240102 | 131900 | 855914760 | 6540 | 6540 | 6540 | 6540 | 0 |
| 426 | 20240102 | 131800 | 855914760 | 6540 | 6540 | 6540 | 6540 | 0 |
| 427 | 20240102 | 131700 | 855914760 | 6540 | 6540 | 6540 | 6540 | 0 |
| 428 | 20240102 | 131600 | 855914760 | 6540 | 6550 | 6550 | 6540 | 155 |
| 429 | 20240102 | 131500 | 854899890 | 6550 | 6580 | 6580 | 6550 | 1338 |
| 430 | 20240102 | 131400 | 846131930 | 6580 | 6580 | 6580 | 6580 | 10 |
| 431 | 20240102 | 131300 | 846066130 | 6580 | 6580 | 6580 | 6580 | 669 |
| 432 | 20240102 | 131200 | 841664110 | 6580 | 6580 | 6580 | 6580 | 300 |
| 433 | 20240102 | 131100 | 839690110 | 6580 | 6580 | 6580 | 6580 | 866 |
| 434 | 20240102 | 131000 | 833991830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 435 | 20240102 | 130900 | 833991830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 436 | 20240102 | 130800 | 833991830 | 6580 | 6580 | 6580 | 6580 | 331 |
| 437 | 20240102 | 130700 | 831813850 | 6580 | 6590 | 6590 | 6580 | 52 |
| 438 | 20240102 | 130600 | 831471180 | 6590 | 6590 | 6590 | 6590 | 10 |
| 439 | 20240102 | 130500 | 831405280 | 6580 | 6570 | 6580 | 6570 | 914 |
| 440 | 20240102 | 130400 | 825397510 | 6580 | 6580 | 6580 | 6580 | 1 |
| 441 | 20240102 | 130300 | 825390930 | 6570 | 6570 | 6570 | 6570 | 159 |
| 442 | 20240102 | 130200 | 824346300 | 6570 | 6570 | 6570 | 6550 | 137 |
| 443 | 20240102 | 130100 | 823446230 | 6570 | 6570 | 6570 | 6570 | 0 |
| 444 | 20240102 | 130000 | 823446230 | 6570 | 6570 | 6570 | 6570 | 11 |
| 445 | 20240102 | 125900 | 823373960 | 6550 | 6550 | 6550 | 6550 | 3 |
| 446 | 20240102 | 125800 | 823354310 | 6570 | 6570 | 6570 | 6570 | 99 |
| 447 | 20240102 | 125700 | 822703880 | 6570 | 6560 | 6570 | 6560 | 2151 |
| 448 | 20240102 | 125600 | 808592310 | 6550 | 6550 | 6550 | 6550 | 297 |
| 449 | 20240102 | 125500 | 806646960 | 6550 | 6550 | 6550 | 6550 | 10 |
| 450 | 20240102 | 125400 | 806581460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 451 | 20240102 | 125300 | 806581460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 452 | 20240102 | 125200 | 806581460 | 6550 | 6550 | 6550 | 6550 | 1 |
| 453 | 20240102 | 125100 | 806574910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 454 | 20240102 | 125000 | 806574910 | 6550 | 6550 | 6550 | 6550 | 871 |
| 455 | 20240102 | 124900 | 800869860 | 6560 | 6560 | 6560 | 6560 | 0 |
| 456 | 20240102 | 124800 | 800869860 | 6560 | 6550 | 6560 | 6550 | 201 |
| 457 | 20240102 | 124700 | 799552300 | 6560 | 6560 | 6560 | 6560 | 1 |
| 458 | 20240102 | 124600 | 799545740 | 6550 | 6550 | 6550 | 6550 | 113 |
| 459 | 20240102 | 124500 | 798805590 | 6560 | 6560 | 6560 | 6560 | 1 |
| 460 | 20240102 | 124400 | 798799030 | 6550 | 6550 | 6550 | 6550 | 93 |
| 461 | 20240102 | 124300 | 798189880 | 6550 | 6550 | 6550 | 6550 | 0 |
| 462 | 20240102 | 124200 | 798189880 | 6550 | 6550 | 6550 | 6550 | 377 |
| 463 | 20240102 | 124100 | 795720530 | 6540 | 6540 | 6540 | 6540 | 0 |
| 464 | 20240102 | 124000 | 795720530 | 6540 | 6550 | 6550 | 6540 | 8 |
| 465 | 20240102 | 123900 | 795668200 | 6550 | 6550 | 6550 | 6550 | 1 |
| 466 | 20240102 | 123800 | 795661650 | 6550 | 6550 | 6550 | 6550 | 1 |
| 467 | 20240102 | 123700 | 795655100 | 6550 | 6550 | 6550 | 6550 | 1 |
| 468 | 20240102 | 123600 | 795648550 | 6550 | 6550 | 6550 | 6550 | 1 |
| 469 | 20240102 | 123500 | 795642000 | 6550 | 6550 | 6550 | 6550 | 0 |
| 470 | 20240102 | 123400 | 795642000 | 6550 | 6550 | 6550 | 6550 | 0 |
| 471 | 20240102 | 123300 | 795642000 | 6550 | 6550 | 6550 | 6550 | 116 |
| 472 | 20240102 | 123200 | 794882200 | 6550 | 6540 | 6550 | 6540 | 313 |
| 473 | 20240102 | 123100 | 792835170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 474 | 20240102 | 123000 | 792835170 | 6550 | 6550 | 6550 | 6550 | 1 |
| 475 | 20240102 | 122900 | 792828620 | 6550 | 6550 | 6550 | 6550 | 1 |
| 476 | 20240102 | 122800 | 792822070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 477 | 20240102 | 122700 | 792822070 | 6550 | 6550 | 6550 | 6550 | 0 |
| 478 | 20240102 | 122600 | 792822070 | 6550 | 6550 | 6550 | 6550 | 2 |
| 479 | 20240102 | 122500 | 792808970 | 6550 | 6550 | 6550 | 6550 | 0 |
| 480 | 20240102 | 122400 | 792808970 | 6550 | 6550 | 6550 | 6550 | 10 |
| 481 | 20240102 | 122300 | 792743470 | 6550 | 6550 | 6550 | 6550 | 2 |
| 482 | 20240102 | 122200 | 792730370 | 6550 | 6550 | 6550 | 6550 | 2 |
| 483 | 20240102 | 122100 | 792717270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 484 | 20240102 | 122000 | 792717270 | 6540 | 6540 | 6540 | 6540 | 1000 |
| 485 | 20240102 | 121900 | 786177270 | 6560 | 6560 | 6560 | 6560 | 0 |
| 486 | 20240102 | 121800 | 786177270 | 6560 | 6560 | 6560 | 6560 | 7 |
| 487 | 20240102 | 121700 | 786131350 | 6560 | 6560 | 6560 | 6560 | 0 |
| 488 | 20240102 | 121600 | 786131350 | 6560 | 6560 | 6560 | 6560 | 1 |
| 489 | 20240102 | 121500 | 786124790 | 6550 | 6550 | 6550 | 6550 | 11 |
| 490 | 20240102 | 121400 | 786052740 | 6560 | 6540 | 6560 | 6540 | 197 |
| 491 | 20240102 | 121300 | 784764340 | 6530 | 6530 | 6530 | 6530 | 1 |
| 492 | 20240102 | 121200 | 784757810 | 6520 | 6540 | 6540 | 6520 | 56 |
| 493 | 20240102 | 121100 | 784392670 | 6540 | 6530 | 6540 | 6530 | 1011 |
| 494 | 20240102 | 121000 | 777790830 | 6530 | 6530 | 6530 | 6530 | 0 |
| 495 | 20240102 | 120900 | 777790830 | 6530 | 6530 | 6530 | 6520 | 236 |
| 496 | 20240102 | 120800 | 776251850 | 6530 | 6530 | 6530 | 6530 | 0 |
| 497 | 20240102 | 120700 | 776251850 | 6530 | 6530 | 6530 | 6530 | 17 |
| 498 | 20240102 | 120600 | 776140840 | 6520 | 6530 | 6530 | 6520 | 221 |
| 499 | 20240102 | 120500 | 774697720 | 6530 | 6530 | 6530 | 6530 | 0 |
| 500 | 20240102 | 120400 | 774697720 | 6530 | 6530 | 6530 | 6530 | 5 |
| 501 | 20240102 | 120300 | 774665070 | 6540 | 6540 | 6540 | 6540 | 0 |
| 502 | 20240102 | 120200 | 774665070 | 6540 | 6530 | 6540 | 6520 | 553 |
| 503 | 20240102 | 120100 | 771057910 | 6540 | 6540 | 6540 | 6540 | 7 |
| 504 | 20240102 | 120000 | 771012130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 505 | 20240102 | 115900 | 771012130 | 6520 | 6520 | 6520 | 6520 | 1 |
| 506 | 20240102 | 115800 | 771005610 | 6520 | 6520 | 6520 | 6520 | 18 |
| 507 | 20240102 | 115700 | 770888250 | 6540 | 6540 | 6540 | 6540 | 2 |
| 508 | 20240102 | 115600 | 770875170 | 6520 | 6520 | 6520 | 6520 | 100 |
| 509 | 20240102 | 115500 | 770223170 | 6520 | 6520 | 6520 | 6520 | 1 |
| 510 | 20240102 | 115400 | 770216650 | 6540 | 6540 | 6540 | 6540 | 10 |
| 511 | 20240102 | 115300 | 770151250 | 6540 | 6540 | 6540 | 6540 | 0 |
| 512 | 20240102 | 115200 | 770151250 | 6540 | 6540 | 6540 | 6540 | 1 |
| 513 | 20240102 | 115100 | 770144710 | 6520 | 6540 | 6540 | 6520 | 151 |
| 514 | 20240102 | 115000 | 769160170 | 6520 | 6530 | 6530 | 6520 | 1660 |
| 515 | 20240102 | 114900 | 758330630 | 6530 | 6530 | 6530 | 6530 | 0 |
| 516 | 20240102 | 114800 | 758330630 | 6530 | 6530 | 6530 | 6530 | 4000 |
| 517 | 20240102 | 114700 | 732210630 | 6530 | 6530 | 6530 | 6530 | 5 |
| 518 | 20240102 | 114600 | 732177980 | 6530 | 6530 | 6530 | 6530 | 0 |
| 519 | 20240102 | 114500 | 732177980 | 6530 | 6550 | 6550 | 6530 | 458 |
| 520 | 20240102 | 114400 | 729181800 | 6550 | 6550 | 6550 | 6550 | 0 |
| 521 | 20240102 | 114300 | 729181800 | 6550 | 6550 | 6550 | 6550 | 2 |
| 522 | 20240102 | 114200 | 729168700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 523 | 20240102 | 114100 | 729168700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 524 | 20240102 | 114000 | 729168700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 525 | 20240102 | 113900 | 729168700 | 6560 | 6560 | 6560 | 6560 | 100 |
| 526 | 20240102 | 113800 | 728512700 | 6560 | 6560 | 6560 | 6540 | 218 |
| 527 | 20240102 | 113700 | 727086910 | 6540 | 6540 | 6540 | 6540 | 0 |
| 528 | 20240102 | 113600 | 727086910 | 6540 | 6540 | 6540 | 6540 | 1001 |
| 529 | 20240102 | 113500 | 720540370 | 6540 | 6560 | 6560 | 6540 | 128 |
| 530 | 20240102 | 113400 | 719702660 | 6550 | 6550 | 6550 | 6550 | 156 |
| 531 | 20240102 | 113300 | 718680860 | 6550 | 6550 | 6550 | 6550 | 0 |
| 532 | 20240102 | 113200 | 718680860 | 6550 | 6550 | 6550 | 6550 | 305 |
| 533 | 20240102 | 113100 | 716683110 | 6550 | 6550 | 6550 | 6550 | 320 |
| 534 | 20240102 | 113000 | 714587110 | 6550 | 6560 | 6560 | 6550 | 3 |
| 535 | 20240102 | 112900 | 714567450 | 6560 | 6560 | 6560 | 6560 | 111 |
| 536 | 20240102 | 112800 | 713839290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 537 | 20240102 | 112700 | 713839290 | 6550 | 6560 | 6560 | 6550 | 11 |
| 538 | 20240102 | 112600 | 713767210 | 6560 | 6560 | 6560 | 6560 | 52 |
| 539 | 20240102 | 112500 | 713426090 | 6560 | 6550 | 6560 | 6550 | 656 |
| 540 | 20240102 | 112400 | 709126740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 541 | 20240102 | 112300 | 709126740 | 6550 | 6550 | 6550 | 6550 | 307 |
| 542 | 20240102 | 112200 | 707115890 | 6540 | 6540 | 6540 | 6540 | 10 |
| 543 | 20240102 | 112100 | 707050490 | 6540 | 6540 | 6540 | 6540 | 5 |
| 544 | 20240102 | 112000 | 707017790 | 6550 | 6550 | 6550 | 6550 | 196 |
| 545 | 20240102 | 111900 | 705733990 | 6550 | 6550 | 6550 | 6550 | 0 |
| 546 | 20240102 | 111800 | 705733990 | 6550 | 6560 | 6560 | 6550 | 635 |
| 547 | 20240102 | 111700 | 701572810 | 6560 | 6560 | 6560 | 6560 | 537 |
| 548 | 20240102 | 111600 | 698050090 | 6560 | 6560 | 6560 | 6560 | 0 |
| 549 | 20240102 | 111500 | 698050090 | 6560 | 6580 | 6580 | 6560 | 2426 |
| 550 | 20240102 | 111400 | 682104830 | 6580 | 6590 | 6590 | 6580 | 11 |
| 551 | 20240102 | 111300 | 682032350 | 6590 | 6590 | 6590 | 6590 | 5 |
| 552 | 20240102 | 111200 | 681999400 | 6600 | 6600 | 6600 | 6580 | 968 |
| 553 | 20240102 | 111100 | 675610800 | 6590 | 6590 | 6590 | 6590 | 3330 |
| 554 | 20240102 | 111000 | 653666100 | 6590 | 6600 | 6600 | 6590 | 140 |
| 555 | 20240102 | 110900 | 652742110 | 6600 | 6590 | 6600 | 6590 | 155 |
| 556 | 20240102 | 110800 | 651720630 | 6590 | 6610 | 6610 | 6590 | 395 |
| 557 | 20240102 | 110700 | 649113610 | 6600 | 6590 | 6610 | 6590 | 4629 |
| 558 | 20240102 | 110600 | 618550750 | 6580 | 6580 | 6580 | 6580 | 290 |
| 559 | 20240102 | 110500 | 616642550 | 6580 | 6580 | 6580 | 6580 | 60 |
| 560 | 20240102 | 110400 | 616247750 | 6590 | 6580 | 6590 | 6580 | 1365 |
| 561 | 20240102 | 110300 | 607263550 | 6580 | 6580 | 6590 | 6580 | 35 |
| 562 | 20240102 | 110200 | 607033020 | 6590 | 6590 | 6590 | 6590 | 1 |
| 563 | 20240102 | 110100 | 607026430 | 6590 | 6590 | 6590 | 6590 | 864 |
| 564 | 20240102 | 110000 | 601332670 | 6600 | 6600 | 6600 | 6590 | 957 |
| 565 | 20240102 | 105900 | 595021490 | 6590 | 6590 | 6590 | 6590 | 304 |
| 566 | 20240102 | 105800 | 593018130 | 6590 | 6590 | 6600 | 6590 | 469 |
| 567 | 20240102 | 105700 | 589926040 | 6600 | 6590 | 6600 | 6590 | 565 |
| 568 | 20240102 | 105600 | 586197550 | 6590 | 6590 | 6590 | 6590 | 577 |
| 569 | 20240102 | 105500 | 582395120 | 6590 | 6580 | 6590 | 6570 | 284 |
| 570 | 20240102 | 105400 | 580524760 | 6580 | 6580 | 6580 | 6580 | 1142 |
| 571 | 20240102 | 105300 | 573010400 | 6570 | 6570 | 6570 | 6570 | 36 |
| 572 | 20240102 | 105200 | 572773880 | 6570 | 6590 | 6590 | 6570 | 928 |
| 573 | 20240102 | 105100 | 566667460 | 6580 | 6580 | 6580 | 6580 | 125 |
| 574 | 20240102 | 105000 | 565844960 | 6600 | 6600 | 6600 | 6580 | 636 |
| 575 | 20240102 | 104900 | 561659390 | 6600 | 6580 | 6600 | 6580 | 9264 |
| 576 | 20240102 | 104800 | 500603340 | 6570 | 6570 | 6580 | 6570 | 591 |
| 577 | 20240102 | 104700 | 496717460 | 6570 | 6570 | 6580 | 6570 | 308 |
| 578 | 20240102 | 104600 | 494693850 | 6570 | 6580 | 6580 | 6560 | 913 |
| 579 | 20240102 | 104500 | 488695880 | 6580 | 6580 | 6580 | 6570 | 385 |
| 580 | 20240102 | 104400 | 486163130 | 6580 | 6530 | 6580 | 6530 | 3722 |
| 581 | 20240102 | 104300 | 461760130 | 6530 | 6520 | 6530 | 6520 | 699 |
| 582 | 20240102 | 104200 | 457202530 | 6510 | 6520 | 6530 | 6510 | 2001 |
| 583 | 20240102 | 104100 | 444140830 | 6510 | 6520 | 6520 | 6510 | 1094 |
| 584 | 20240102 | 104000 | 437008890 | 6520 | 6520 | 6530 | 6520 | 974 |
| 585 | 20240102 | 103900 | 430658340 | 6530 | 6530 | 6530 | 6530 | 225 |
| 586 | 20240102 | 103800 | 429189090 | 6540 | 6540 | 6540 | 6540 | 323 |
| 587 | 20240102 | 103700 | 427076670 | 6540 | 6540 | 6540 | 6540 | 206 |
| 588 | 20240102 | 103600 | 425729430 | 6530 | 6540 | 6540 | 6530 | 85 |
| 589 | 20240102 | 103500 | 425173540 | 6550 | 6550 | 6550 | 6540 | 288 |
| 590 | 20240102 | 103400 | 423287310 | 6550 | 6540 | 6550 | 6540 | 1577 |
| 591 | 20240102 | 103300 | 412971430 | 6540 | 6530 | 6540 | 6530 | 146 |
| 592 | 20240102 | 103200 | 412017050 | 6540 | 6520 | 6540 | 6520 | 262 |
| 593 | 20240102 | 103100 | 410308790 | 6530 | 6530 | 6530 | 6530 | 46 |
| 594 | 20240102 | 103000 | 410008410 | 6530 | 6520 | 6530 | 6520 | 106 |
| 595 | 20240102 | 102900 | 409316480 | 6520 | 6520 | 6520 | 6520 | 51 |
| 596 | 20240102 | 102800 | 408983960 | 6520 | 6520 | 6520 | 6510 | 308 |
| 597 | 20240102 | 102700 | 406977680 | 6540 | 6520 | 6540 | 6520 | 330 |
| 598 | 20240102 | 102600 | 404826060 | 6520 | 6530 | 6530 | 6520 | 906 |
| 599 | 20240102 | 102500 | 398909930 | 6520 | 6520 | 6520 | 6520 | 40 |
| 600 | 20240102 | 102400 | 398649130 | 6530 | 6530 | 6530 | 6530 | 34 |
| 601 | 20240102 | 102300 | 398427110 | 6540 | 6540 | 6540 | 6540 | 1276 |
| 602 | 20240102 | 102200 | 390082070 | 6540 | 6540 | 6540 | 6540 | 25 |
| 603 | 20240102 | 102100 | 389918570 | 6540 | 6560 | 6560 | 6540 | 1369 |
| 604 | 20240102 | 102000 | 380947850 | 6550 | 6550 | 6560 | 6550 | 3792 |
| 605 | 20240102 | 101900 | 356109720 | 6550 | 6570 | 6570 | 6550 | 352 |
| 606 | 20240102 | 101800 | 353801490 | 6570 | 6570 | 6570 | 6570 | 4 |
| 607 | 20240102 | 101700 | 353775210 | 6570 | 6560 | 6570 | 6560 | 1503 |
| 608 | 20240102 | 101600 | 343907930 | 6560 | 6570 | 6570 | 6560 | 4256 |
| 609 | 20240102 | 101500 | 315982820 | 6570 | 6580 | 6580 | 6570 | 2935 |
| 610 | 20240102 | 101400 | 296677590 | 6570 | 6540 | 6580 | 6540 | 9080 |
| 611 | 20240102 | 101300 | 237091760 | 6540 | 6550 | 6550 | 6540 | 1402 |
| 612 | 20240102 | 101200 | 227909130 | 6550 | 6530 | 6550 | 6530 | 1452 |
| 613 | 20240102 | 101100 | 218402120 | 6540 | 6550 | 6550 | 6530 | 1026 |
| 614 | 20240102 | 101000 | 211694990 | 6540 | 6530 | 6550 | 6520 | 3219 |
| 615 | 20240102 | 100900 | 190663150 | 6530 | 6530 | 6530 | 6520 | 2063 |
| 616 | 20240102 | 100800 | 177195900 | 6530 | 6540 | 6540 | 6530 | 1112 |
| 617 | 20240102 | 100700 | 169928530 | 6540 | 6560 | 6560 | 6540 | 2355 |
| 618 | 20240102 | 100600 | 154502570 | 6560 | 6540 | 6560 | 6540 | 4636 |
| 619 | 20240102 | 100500 | 124144280 | 6540 | 6520 | 6550 | 6520 | 3412 |
| 620 | 20240102 | 100400 | 101828360 | 6530 | 6530 | 6530 | 6520 | 2283 |
| 621 | 20240102 | 100300 | 86926510 | 6540 | 6450 | 6540 | 6450 | 7279 |
| 622 | 20240102 | 100200 | 39551620 | 6450 | 6410 | 6450 | 6410 | 216 |
| 623 | 20240102 | 100100 | 38158750 | 6450 | 6400 | 6450 | 6400 | 574 |
| 624 | 20240102 | 100000 | 34484720 | 6400 | 6470 | 6470 | 6400 | 5344 |