30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 190900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 3 | 20240105 | 190800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20240105 | 190700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20240105 | 190600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20240105 | 190500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20240105 | 190400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20240105 | 190300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20240105 | 190200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20240105 | 190100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20240105 | 190000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20240105 | 185900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20240105 | 185800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20240105 | 185700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20240105 | 185600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20240105 | 185500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20240105 | 185400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20240105 | 185300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20240105 | 185200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20240105 | 185100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20240105 | 185000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20240105 | 184900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20240105 | 184800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20240105 | 184700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20240105 | 184600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20240105 | 184500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20240105 | 184400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20240105 | 184300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20240105 | 184200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20240105 | 184100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20240105 | 184000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20240105 | 183900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 33 | 20240105 | 183800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20240105 | 183700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20240105 | 183600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20240105 | 183500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20240105 | 183400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20240105 | 183300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20240105 | 183200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20240105 | 183100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20240105 | 183000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20240105 | 182900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20240105 | 182800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20240105 | 182700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20240105 | 182600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20240105 | 182500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20240105 | 182400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20240105 | 182300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20240105 | 182200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20240105 | 182100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20240105 | 182000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20240105 | 181900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20240105 | 181800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20240105 | 181700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20240105 | 181600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20240105 | 181500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20240105 | 181400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20240105 | 181300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20240105 | 181200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20240105 | 181100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20240105 | 181000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20240105 | 180900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 63 | 20240105 | 180800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20240105 | 180700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20240105 | 180600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20240105 | 180500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20240105 | 180400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20240105 | 180300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20240105 | 180200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20240105 | 180100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20240105 | 180000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20240105 | 175900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20240105 | 175800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20240105 | 175700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20240105 | 175600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20240105 | 175500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20240105 | 175400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20240105 | 175300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20240105 | 175200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20240105 | 175100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20240105 | 175000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20240105 | 174900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20240105 | 174800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20240105 | 174700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20240105 | 174600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20240105 | 174500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20240105 | 174400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20240105 | 174300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20240105 | 174200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20240105 | 174100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20240105 | 174000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20240105 | 173900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 93 | 20240105 | 173800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20240105 | 173700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20240105 | 173600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20240105 | 173500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20240105 | 173400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20240105 | 173300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20240105 | 173200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20240105 | 173100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20240105 | 173000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20240105 | 172900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20240105 | 172800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20240105 | 172700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20240105 | 172600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20240105 | 172500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20240105 | 172400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20240105 | 172300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20240105 | 172200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20240105 | 172100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20240105 | 172000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20240105 | 171900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20240105 | 171800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20240105 | 171700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20240105 | 171600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20240105 | 171500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20240105 | 171400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20240105 | 171300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20240105 | 171200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20240105 | 171100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20240105 | 171000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20240105 | 170900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 123 | 20240105 | 170800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20240105 | 170700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20240105 | 170600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20240105 | 170500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20240105 | 170400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20240105 | 170300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20240105 | 170200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20240105 | 170100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20240105 | 170000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20240105 | 165900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20240105 | 165800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20240105 | 165700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20240105 | 165600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20240105 | 165500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20240105 | 165400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20240105 | 165300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20240105 | 165200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20240105 | 165100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20240105 | 165000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20240105 | 164900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20240105 | 164800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20240105 | 164700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20240105 | 164600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20240105 | 164500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20240105 | 164400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20240105 | 164300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20240105 | 164200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20240105 | 164100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20240105 | 164000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20240105 | 163900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 153 | 20240105 | 163800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20240105 | 163700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20240105 | 163600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20240105 | 163500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20240105 | 163400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20240105 | 163300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20240105 | 163200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20240105 | 163100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20240105 | 163000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20240105 | 162900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20240105 | 162800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20240105 | 162700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20240105 | 162600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20240105 | 162500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20240105 | 162400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20240105 | 162300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20240105 | 162200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20240105 | 162100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20240105 | 162000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20240105 | 161900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20240105 | 161800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20240105 | 161700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20240105 | 161600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20240105 | 161500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20240105 | 161400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20240105 | 161300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20240105 | 161200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20240105 | 161100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20240105 | 161000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20240105 | 160900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 183 | 20240105 | 160800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20240105 | 160700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20240105 | 160600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20240105 | 160500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20240105 | 160400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20240105 | 160300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20240105 | 160200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20240105 | 160100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20240105 | 160000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20240105 | 155900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20240105 | 155800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20240105 | 155700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20240105 | 155600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20240105 | 155500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20240105 | 155400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20240105 | 155300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20240105 | 155200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20240105 | 155100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20240105 | 155000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20240105 | 154900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20240105 | 154800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20240105 | 154700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20240105 | 154600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20240105 | 154500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20240105 | 154400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20240105 | 154300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20240105 | 154200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20240105 | 154100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20240105 | 154000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20240105 | 153900 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 213 | 20240105 | 153800 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20240105 | 153700 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20240105 | 153600 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20240105 | 153500 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20240105 | 153400 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20240105 | 153300 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20240105 | 153200 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20240105 | 153100 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20240105 | 153000 | 9571881075 | 2440 | 2440 | 2440 | 2440 | 31522 |
| 222 | 20240105 | 152900 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20240105 | 152800 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20240105 | 152700 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20240105 | 152600 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20240105 | 152500 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20240105 | 152400 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20240105 | 152300 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20240105 | 152200 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20240105 | 152100 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20240105 | 152000 | 9494967395 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20240105 | 151900 | 9494967395 | 2435 | 2435 | 2440 | 2435 | 12329 |
| 233 | 20240105 | 151800 | 9464894980 | 2430 | 2435 | 2440 | 2430 | 5617 |
| 234 | 20240105 | 151700 | 9451218755 | 2435 | 2430 | 2440 | 2430 | 6546 |
| 235 | 20240105 | 151600 | 9435279765 | 2430 | 2420 | 2430 | 2420 | 9929 |
| 236 | 20240105 | 151500 | 9411214860 | 2420 | 2415 | 2420 | 2415 | 2273 |
| 237 | 20240105 | 151400 | 9405714915 | 2415 | 2415 | 2415 | 2415 | 1253 |
| 238 | 20240105 | 151300 | 9402688920 | 2415 | 2420 | 2420 | 2415 | 408 |
| 239 | 20240105 | 151200 | 9401702350 | 2420 | 2420 | 2420 | 2415 | 1845 |
| 240 | 20240105 | 151100 | 9397242455 | 2420 | 2420 | 2420 | 2415 | 2288 |
| 241 | 20240105 | 151000 | 9391705645 | 2420 | 2420 | 2420 | 2420 | 4965 |
| 242 | 20240105 | 150900 | 9379690345 | 2420 | 2415 | 2420 | 2415 | 8038 |
| 243 | 20240105 | 150800 | 9360248755 | 2415 | 2410 | 2415 | 2410 | 5323 |
| 244 | 20240105 | 150700 | 9347409335 | 2415 | 2420 | 2420 | 2415 | 304 |
| 245 | 20240105 | 150600 | 9346674655 | 2410 | 2415 | 2415 | 2410 | 3821 |
| 246 | 20240105 | 150500 | 9337464545 | 2405 | 2410 | 2410 | 2405 | 704 |
| 247 | 20240105 | 150400 | 9335768405 | 2410 | 2415 | 2420 | 2410 | 13302 |
| 248 | 20240105 | 150300 | 9303704225 | 2415 | 2415 | 2415 | 2410 | 6677 |
| 249 | 20240105 | 150200 | 9287579565 | 2420 | 2420 | 2420 | 2415 | 1871 |
| 250 | 20240105 | 150100 | 9283057850 | 2420 | 2420 | 2420 | 2420 | 3681 |
| 251 | 20240105 | 150000 | 9274149830 | 2415 | 2420 | 2420 | 2415 | 8910 |
| 252 | 20240105 | 145900 | 9252603925 | 2420 | 2420 | 2425 | 2420 | 3437 |
| 253 | 20240105 | 145800 | 9244281385 | 2420 | 2425 | 2425 | 2420 | 485 |
| 254 | 20240105 | 145700 | 9243105935 | 2425 | 2425 | 2430 | 2425 | 2146 |
| 255 | 20240105 | 145600 | 9237901875 | 2425 | 2425 | 2425 | 2420 | 1000 |
| 256 | 20240105 | 145500 | 9235477875 | 2420 | 2420 | 2420 | 2420 | 20 |
| 257 | 20240105 | 145400 | 9235429475 | 2420 | 2420 | 2425 | 2420 | 2664 |
| 258 | 20240105 | 145300 | 9228970475 | 2425 | 2415 | 2425 | 2415 | 1291 |
| 259 | 20240105 | 145200 | 9225842660 | 2415 | 2420 | 2420 | 2415 | 5453 |
| 260 | 20240105 | 145100 | 9212651960 | 2420 | 2425 | 2430 | 2415 | 5215 |
| 261 | 20240105 | 145000 | 9200009690 | 2430 | 2420 | 2435 | 2410 | 21173 |
| 262 | 20240105 | 144900 | 9148885325 | 2415 | 2415 | 2420 | 2415 | 690 |
| 263 | 20240105 | 144800 | 9147216475 | 2415 | 2410 | 2415 | 2410 | 2135 |
| 264 | 20240105 | 144700 | 9142061815 | 2405 | 2410 | 2410 | 2405 | 1039 |
| 265 | 20240105 | 144600 | 9139559325 | 2405 | 2410 | 2410 | 2405 | 5075 |
| 266 | 20240105 | 144500 | 9127332690 | 2410 | 2415 | 2415 | 2405 | 224 |
| 267 | 20240105 | 144400 | 9126792645 | 2410 | 2410 | 2410 | 2410 | 730 |
| 268 | 20240105 | 144300 | 9125033345 | 2405 | 2410 | 2410 | 2400 | 8077 |
| 269 | 20240105 | 144200 | 9105613620 | 2410 | 2410 | 2410 | 2405 | 3793 |
| 270 | 20240105 | 144100 | 9096483590 | 2410 | 2405 | 2410 | 2405 | 3163 |
| 271 | 20240105 | 144000 | 9088867160 | 2405 | 2405 | 2415 | 2405 | 2953 |
| 272 | 20240105 | 143900 | 9081756315 | 2415 | 2410 | 2415 | 2405 | 18903 |
| 273 | 20240105 | 143800 | 9036257825 | 2405 | 2405 | 2410 | 2405 | 2979 |
| 274 | 20240105 | 143700 | 9029081365 | 2405 | 2410 | 2420 | 2405 | 3454 |
| 275 | 20240105 | 143600 | 9020767055 | 2410 | 2420 | 2420 | 2410 | 23713 |
| 276 | 20240105 | 143500 | 8963569215 | 2420 | 2420 | 2420 | 2420 | 5829 |
| 277 | 20240105 | 143400 | 8949463035 | 2420 | 2420 | 2425 | 2420 | 700 |
| 278 | 20240105 | 143300 | 8947766035 | 2415 | 2415 | 2425 | 2415 | 4878 |
| 279 | 20240105 | 143200 | 8935976750 | 2420 | 2415 | 2420 | 2410 | 7696 |
| 280 | 20240105 | 143100 | 8917422075 | 2410 | 2420 | 2420 | 2410 | 15183 |
| 281 | 20240105 | 143000 | 8880805630 | 2420 | 2425 | 2425 | 2420 | 7323 |
| 282 | 20240105 | 142900 | 8863074900 | 2425 | 2425 | 2430 | 2425 | 4429 |
| 283 | 20240105 | 142800 | 8852332250 | 2425 | 2425 | 2430 | 2425 | 3062 |
| 284 | 20240105 | 142700 | 8844904900 | 2425 | 2420 | 2425 | 2415 | 2778 |
| 285 | 20240105 | 142600 | 8838179105 | 2420 | 2420 | 2425 | 2415 | 4179 |
| 286 | 20240105 | 142500 | 8828082180 | 2420 | 2415 | 2425 | 2415 | 5483 |
| 287 | 20240105 | 142400 | 8814837100 | 2415 | 2415 | 2435 | 2410 | 9016 |
| 288 | 20240105 | 142300 | 8793034860 | 2410 | 2430 | 2435 | 2405 | 55567 |
| 289 | 20240105 | 142200 | 8658771525 | 2435 | 2440 | 2440 | 2435 | 4930 |
| 290 | 20240105 | 142100 | 8646762405 | 2440 | 2435 | 2440 | 2430 | 9885 |
| 291 | 20240105 | 142000 | 8622687170 | 2430 | 2435 | 2440 | 2430 | 6808 |
| 292 | 20240105 | 141900 | 8606112315 | 2440 | 2445 | 2450 | 2440 | 5197 |
| 293 | 20240105 | 141800 | 8593421480 | 2440 | 2445 | 2450 | 2440 | 6918 |
| 294 | 20240105 | 141700 | 8576485885 | 2440 | 2445 | 2445 | 2440 | 10350 |
| 295 | 20240105 | 141600 | 8551182785 | 2450 | 2450 | 2450 | 2445 | 174 |
| 296 | 20240105 | 141500 | 8550756605 | 2445 | 2445 | 2450 | 2445 | 4469 |
| 297 | 20240105 | 141400 | 8539829750 | 2445 | 2455 | 2455 | 2445 | 20365 |
| 298 | 20240105 | 141300 | 8489986275 | 2450 | 2450 | 2455 | 2450 | 6798 |
| 299 | 20240105 | 141200 | 8473330895 | 2450 | 2445 | 2450 | 2445 | 4618 |
| 300 | 20240105 | 141100 | 8462019645 | 2445 | 2440 | 2445 | 2435 | 1969 |
| 301 | 20240105 | 141000 | 8457213200 | 2445 | 2440 | 2450 | 2435 | 11029 |
| 302 | 20240105 | 140900 | 8430226475 | 2445 | 2445 | 2445 | 2445 | 2013 |
| 303 | 20240105 | 140800 | 8425304690 | 2445 | 2440 | 2445 | 2440 | 5202 |
| 304 | 20240105 | 140700 | 8412588210 | 2440 | 2435 | 2440 | 2430 | 4721 |
| 305 | 20240105 | 140600 | 8401088945 | 2440 | 2440 | 2445 | 2435 | 4706 |
| 306 | 20240105 | 140500 | 8389618240 | 2445 | 2440 | 2445 | 2435 | 401 |
| 307 | 20240105 | 140400 | 8388638790 | 2440 | 2435 | 2440 | 2435 | 5675 |
| 308 | 20240105 | 140300 | 8374813945 | 2435 | 2440 | 2440 | 2435 | 4856 |
| 309 | 20240105 | 140200 | 8362987510 | 2435 | 2445 | 2445 | 2435 | 10304 |
| 310 | 20240105 | 140100 | 8337842535 | 2445 | 2440 | 2445 | 2440 | 2699 |
| 311 | 20240105 | 140000 | 8331254720 | 2440 | 2430 | 2440 | 2430 | 1787 |
| 312 | 20240105 | 135900 | 8326901160 | 2435 | 2430 | 2435 | 2430 | 1233 |
| 313 | 20240105 | 135800 | 8323901370 | 2435 | 2435 | 2445 | 2430 | 24413 |
| 314 | 20240105 | 135700 | 8264465075 | 2435 | 2450 | 2450 | 2430 | 10861 |
| 315 | 20240105 | 135600 | 8237989960 | 2450 | 2435 | 2450 | 2430 | 22288 |
| 316 | 20240105 | 135500 | 8183603725 | 2440 | 2445 | 2450 | 2440 | 17201 |
| 317 | 20240105 | 135400 | 8141587910 | 2445 | 2440 | 2445 | 2440 | 9795 |
| 318 | 20240105 | 135300 | 8117669890 | 2445 | 2440 | 2445 | 2435 | 6089 |
| 319 | 20240105 | 135200 | 8102800855 | 2435 | 2430 | 2440 | 2430 | 12687 |
| 320 | 20240105 | 135100 | 8071931575 | 2430 | 2440 | 2450 | 2430 | 11792 |
| 321 | 20240105 | 135000 | 8043218780 | 2440 | 2460 | 2465 | 2440 | 29460 |
| 322 | 20240105 | 134900 | 7970965450 | 2460 | 2465 | 2470 | 2455 | 21836 |
| 323 | 20240105 | 134800 | 7917184500 | 2465 | 2455 | 2465 | 2450 | 14550 |
| 324 | 20240105 | 134700 | 7881405215 | 2455 | 2455 | 2460 | 2450 | 17094 |
| 325 | 20240105 | 134600 | 7839444245 | 2460 | 2455 | 2460 | 2450 | 9914 |
| 326 | 20240105 | 134500 | 7815056335 | 2450 | 2465 | 2465 | 2450 | 12747 |
| 327 | 20240105 | 134400 | 7783746380 | 2455 | 2460 | 2475 | 2450 | 31467 |
| 328 | 20240105 | 134300 | 7706234995 | 2460 | 2470 | 2470 | 2460 | 22416 |
| 329 | 20240105 | 134200 | 7650968675 | 2470 | 2460 | 2480 | 2460 | 33926 |
| 330 | 20240105 | 134100 | 7567265390 | 2465 | 2460 | 2485 | 2460 | 43998 |
| 331 | 20240105 | 134000 | 7458461060 | 2460 | 2440 | 2460 | 2435 | 22741 |
| 332 | 20240105 | 133900 | 7402875590 | 2440 | 2435 | 2445 | 2430 | 7251 |
| 333 | 20240105 | 133800 | 7385233480 | 2435 | 2450 | 2455 | 2430 | 18311 |
| 334 | 20240105 | 133700 | 7340524065 | 2450 | 2430 | 2465 | 2430 | 11857 |
| 335 | 20240105 | 133600 | 7311492730 | 2430 | 2460 | 2460 | 2430 | 28021 |
| 336 | 20240105 | 133500 | 7242899905 | 2460 | 2475 | 2475 | 2455 | 36104 |
| 337 | 20240105 | 133400 | 7153853330 | 2470 | 2465 | 2485 | 2460 | 65258 |
| 338 | 20240105 | 133300 | 6992572540 | 2465 | 2455 | 2465 | 2435 | 31468 |
| 339 | 20240105 | 133200 | 6915344480 | 2455 | 2450 | 2465 | 2440 | 23294 |
| 340 | 20240105 | 133100 | 6858166325 | 2450 | 2435 | 2470 | 2435 | 55104 |
| 341 | 20240105 | 133000 | 6722957460 | 2430 | 2425 | 2430 | 2420 | 12618 |
| 342 | 20240105 | 132900 | 6692317155 | 2430 | 2420 | 2430 | 2405 | 77646 |
| 343 | 20240105 | 132800 | 6504841535 | 2420 | 2430 | 2435 | 2415 | 48003 |
| 344 | 20240105 | 132700 | 6388578710 | 2430 | 2440 | 2445 | 2425 | 19617 |
| 345 | 20240105 | 132600 | 6340865200 | 2450 | 2460 | 2465 | 2440 | 60669 |
| 346 | 20240105 | 132500 | 6192313290 | 2460 | 2475 | 2480 | 2460 | 35530 |
| 347 | 20240105 | 132400 | 6104622180 | 2475 | 2465 | 2485 | 2455 | 19176 |
| 348 | 20240105 | 132300 | 6057312225 | 2470 | 2455 | 2500 | 2450 | 37103 |
| 349 | 20240105 | 132200 | 5965141555 | 2460 | 2490 | 2490 | 2450 | 54717 |
| 350 | 20240105 | 132100 | 5830021720 | 2480 | 2520 | 2525 | 2480 | 146185 |
| 351 | 20240105 | 132000 | 5464925550 | 2520 | 2485 | 2525 | 2480 | 147300 |
| 352 | 20240105 | 131900 | 5096218960 | 2485 | 2500 | 2500 | 2480 | 94813 |
| 353 | 20240105 | 131800 | 4860040785 | 2500 | 2465 | 2510 | 2460 | 142583 |
| 354 | 20240105 | 131700 | 4505406550 | 2465 | 2460 | 2480 | 2455 | 52155 |
| 355 | 20240105 | 131600 | 4376745505 | 2460 | 2455 | 2465 | 2445 | 51432 |
| 356 | 20240105 | 131500 | 4250653825 | 2455 | 2480 | 2495 | 2455 | 65980 |
| 357 | 20240105 | 131400 | 4087428425 | 2490 | 2465 | 2490 | 2460 | 93718 |
| 358 | 20240105 | 131300 | 3855333800 | 2460 | 2455 | 2480 | 2450 | 106279 |
| 359 | 20240105 | 131200 | 3593029350 | 2455 | 2450 | 2470 | 2440 | 65805 |
| 360 | 20240105 | 131100 | 3431480550 | 2450 | 2445 | 2480 | 2435 | 79106 |
| 361 | 20240105 | 131000 | 3237045880 | 2440 | 2435 | 2440 | 2420 | 24880 |
| 362 | 20240105 | 130900 | 3176484725 | 2435 | 2415 | 2450 | 2415 | 43242 |
| 363 | 20240105 | 130800 | 3071115600 | 2420 | 2425 | 2435 | 2415 | 17906 |
| 364 | 20240105 | 130700 | 3027646420 | 2430 | 2425 | 2445 | 2420 | 40604 |
| 365 | 20240105 | 130600 | 2928881515 | 2420 | 2410 | 2435 | 2400 | 23284 |
| 366 | 20240105 | 130500 | 2872667580 | 2410 | 2405 | 2410 | 2390 | 20344 |
| 367 | 20240105 | 130400 | 2823835450 | 2405 | 2410 | 2410 | 2395 | 11712 |
| 368 | 20240105 | 130300 | 2795705875 | 2410 | 2385 | 2410 | 2380 | 14501 |
| 369 | 20240105 | 130200 | 2760980705 | 2390 | 2385 | 2395 | 2380 | 14988 |
| 370 | 20240105 | 130100 | 2725263760 | 2385 | 2395 | 2395 | 2370 | 38812 |
| 371 | 20240105 | 130000 | 2633023565 | 2395 | 2390 | 2415 | 2385 | 24629 |
| 372 | 20240105 | 125900 | 2573884775 | 2390 | 2400 | 2410 | 2390 | 32956 |
| 373 | 20240105 | 125800 | 2494930845 | 2400 | 2405 | 2415 | 2395 | 38628 |
| 374 | 20240105 | 125700 | 2402074845 | 2400 | 2450 | 2460 | 2400 | 65805 |
| 375 | 20240105 | 125600 | 2242844625 | 2435 | 2445 | 2470 | 2425 | 128016 |
| 376 | 20240105 | 125500 | 1929261850 | 2440 | 2470 | 2495 | 2430 | 121584 |
| 377 | 20240105 | 125400 | 1630873015 | 2450 | 2470 | 2520 | 2450 | 208310 |
| 378 | 20240105 | 125300 | 1112239790 | 2475 | 2370 | 2530 | 2370 | 279546 |
| 379 | 20240105 | 125200 | 421792730 | 2370 | 2360 | 2370 | 2360 | 1729 |
| 380 | 20240105 | 125100 | 417707000 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 381 | 20240105 | 125000 | 415342000 | 2365 | 2365 | 2365 | 2365 | 0 |
| 382 | 20240105 | 124900 | 415342000 | 2365 | 2365 | 2365 | 2365 | 0 |
| 383 | 20240105 | 124800 | 415342000 | 2365 | 2365 | 2365 | 2365 | 0 |
| 384 | 20240105 | 124700 | 415342000 | 2365 | 2365 | 2365 | 2365 | 0 |
| 385 | 20240105 | 124600 | 415342000 | 2365 | 2365 | 2365 | 2365 | 0 |
| 386 | 20240105 | 124500 | 415342000 | 2365 | 2365 | 2365 | 2365 | 0 |
| 387 | 20240105 | 124400 | 415342000 | 2365 | 2365 | 2365 | 2365 | 338 |
| 388 | 20240105 | 124300 | 414542630 | 2360 | 2360 | 2360 | 2360 | 0 |
| 389 | 20240105 | 124200 | 414542630 | 2360 | 2360 | 2360 | 2360 | 0 |
| 390 | 20240105 | 124100 | 414542630 | 2360 | 2360 | 2360 | 2360 | 0 |
| 391 | 20240105 | 124000 | 414542630 | 2360 | 2360 | 2360 | 2360 | 641 |
| 392 | 20240105 | 123900 | 413029870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 393 | 20240105 | 123800 | 413029870 | 2360 | 2360 | 2360 | 2360 | 0 |
| 394 | 20240105 | 123700 | 413029870 | 2360 | 2360 | 2360 | 2360 | 294 |
| 395 | 20240105 | 123600 | 412336030 | 2365 | 2365 | 2365 | 2365 | 10 |
| 396 | 20240105 | 123500 | 412312380 | 2365 | 2365 | 2365 | 2365 | 110 |
| 397 | 20240105 | 123400 | 412052230 | 2365 | 2365 | 2365 | 2365 | 4 |
| 398 | 20240105 | 123300 | 412042770 | 2365 | 2365 | 2365 | 2365 | 0 |
| 399 | 20240105 | 123200 | 412042770 | 2365 | 2365 | 2365 | 2365 | 100 |
| 400 | 20240105 | 123100 | 411806270 | 2365 | 2365 | 2365 | 2365 | 100 |
| 401 | 20240105 | 123000 | 411569770 | 2365 | 2360 | 2365 | 2360 | 51 |
| 402 | 20240105 | 122900 | 411449405 | 2360 | 2360 | 2360 | 2360 | 55 |
| 403 | 20240105 | 122800 | 411319605 | 2360 | 2360 | 2360 | 2360 | 50 |
| 404 | 20240105 | 122700 | 411201605 | 2360 | 2360 | 2360 | 2360 | 50 |
| 405 | 20240105 | 122600 | 411083605 | 2365 | 2360 | 2365 | 2360 | 600 |
| 406 | 20240105 | 122500 | 409665105 | 2360 | 2360 | 2360 | 2360 | 0 |
| 407 | 20240105 | 122400 | 409665105 | 2360 | 2360 | 2360 | 2360 | 782 |
| 408 | 20240105 | 122300 | 407819585 | 2360 | 2360 | 2360 | 2360 | 100 |
| 409 | 20240105 | 122200 | 407583585 | 2360 | 2360 | 2360 | 2360 | 0 |
| 410 | 20240105 | 122100 | 407583585 | 2360 | 2365 | 2365 | 2360 | 130 |
| 411 | 20240105 | 122000 | 407276735 | 2370 | 2370 | 2370 | 2370 | 35 |
| 412 | 20240105 | 121900 | 407193785 | 2370 | 2370 | 2370 | 2370 | 1 |
| 413 | 20240105 | 121800 | 407191415 | 2365 | 2365 | 2365 | 2365 | 440 |
| 414 | 20240105 | 121700 | 406150815 | 2365 | 2365 | 2365 | 2365 | 11 |
| 415 | 20240105 | 121600 | 406124800 | 2365 | 2365 | 2365 | 2365 | 9 |
| 416 | 20240105 | 121500 | 406103515 | 2365 | 2365 | 2365 | 2365 | 1 |
| 417 | 20240105 | 121400 | 406101150 | 2365 | 2365 | 2365 | 2365 | 2 |
| 418 | 20240105 | 121300 | 406096420 | 2365 | 2365 | 2365 | 2365 | 0 |
| 419 | 20240105 | 121200 | 406096420 | 2365 | 2365 | 2365 | 2365 | 555 |
| 420 | 20240105 | 121100 | 404783845 | 2365 | 2365 | 2365 | 2365 | 0 |
| 421 | 20240105 | 121000 | 404783845 | 2365 | 2365 | 2365 | 2365 | 0 |
| 422 | 20240105 | 120900 | 404783845 | 2365 | 2365 | 2365 | 2365 | 9 |
| 423 | 20240105 | 120800 | 404762560 | 2365 | 2365 | 2365 | 2365 | 0 |
| 424 | 20240105 | 120700 | 404762560 | 2365 | 2365 | 2365 | 2365 | 0 |
| 425 | 20240105 | 120600 | 404762560 | 2365 | 2365 | 2365 | 2365 | 101 |
| 426 | 20240105 | 120500 | 404523695 | 2365 | 2365 | 2365 | 2365 | 57 |
| 427 | 20240105 | 120400 | 404388890 | 2365 | 2365 | 2365 | 2365 | 0 |
| 428 | 20240105 | 120300 | 404388890 | 2365 | 2365 | 2365 | 2365 | 0 |
| 429 | 20240105 | 120200 | 404388890 | 2365 | 2365 | 2365 | 2365 | 145 |
| 430 | 20240105 | 120100 | 404045965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 431 | 20240105 | 120000 | 404045965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 432 | 20240105 | 115900 | 404045965 | 2365 | 2365 | 2365 | 2365 | 680 |
| 433 | 20240105 | 115800 | 402437765 | 2365 | 2365 | 2365 | 2365 | 462 |
| 434 | 20240105 | 115700 | 401345135 | 2365 | 2365 | 2365 | 2365 | 338 |
| 435 | 20240105 | 115600 | 400545765 | 2365 | 2365 | 2365 | 2365 | 0 |
| 436 | 20240105 | 115500 | 400545765 | 2365 | 2365 | 2365 | 2365 | 0 |
| 437 | 20240105 | 115400 | 400545765 | 2365 | 2365 | 2365 | 2365 | 0 |
| 438 | 20240105 | 115300 | 400545765 | 2365 | 2365 | 2365 | 2365 | 0 |
| 439 | 20240105 | 115200 | 400545765 | 2365 | 2365 | 2365 | 2365 | 677 |
| 440 | 20240105 | 115100 | 398944660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 441 | 20240105 | 115000 | 398944660 | 2360 | 2360 | 2365 | 2360 | 1301 |
| 442 | 20240105 | 114900 | 395874290 | 2360 | 2360 | 2360 | 2360 | 0 |
| 443 | 20240105 | 114800 | 395874290 | 2360 | 2360 | 2360 | 2360 | 0 |
| 444 | 20240105 | 114700 | 395874290 | 2360 | 2360 | 2360 | 2360 | 0 |
| 445 | 20240105 | 114600 | 395874290 | 2360 | 2360 | 2360 | 2360 | 0 |
| 446 | 20240105 | 114500 | 395874290 | 2360 | 2360 | 2360 | 2360 | 786 |
| 447 | 20240105 | 114400 | 394019330 | 2360 | 2355 | 2360 | 2355 | 54 |
| 448 | 20240105 | 114300 | 393892050 | 2355 | 2355 | 2355 | 2355 | 1100 |
| 449 | 20240105 | 114200 | 391301550 | 2355 | 2355 | 2355 | 2355 | 1907 |
| 450 | 20240105 | 114100 | 386810565 | 2360 | 2360 | 2360 | 2360 | 1202 |
| 451 | 20240105 | 114000 | 383973845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 452 | 20240105 | 113900 | 383973845 | 2360 | 2360 | 2360 | 2360 | 500 |
| 453 | 20240105 | 113800 | 382793845 | 2365 | 2365 | 2365 | 2365 | 3 |
| 454 | 20240105 | 113700 | 382786750 | 2365 | 2365 | 2365 | 2365 | 0 |
| 455 | 20240105 | 113600 | 382786750 | 2365 | 2365 | 2365 | 2365 | 0 |
| 456 | 20240105 | 113500 | 382786750 | 2365 | 2365 | 2365 | 2365 | 1 |
| 457 | 20240105 | 113400 | 382784385 | 2360 | 2360 | 2360 | 2360 | 0 |
| 458 | 20240105 | 113300 | 382784385 | 2360 | 2360 | 2360 | 2360 | 3051 |
| 459 | 20240105 | 113200 | 375584025 | 2360 | 2360 | 2360 | 2360 | 250 |
| 460 | 20240105 | 113100 | 374994025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 461 | 20240105 | 113000 | 374994025 | 2360 | 2360 | 2360 | 2360 | 115 |
| 462 | 20240105 | 112900 | 374722625 | 2365 | 2365 | 2365 | 2360 | 3676 |
| 463 | 20240105 | 112800 | 366028900 | 2365 | 2365 | 2365 | 2365 | 101 |
| 464 | 20240105 | 112700 | 365790035 | 2375 | 2370 | 2375 | 2370 | 107 |
| 465 | 20240105 | 112600 | 365536410 | 2370 | 2370 | 2370 | 2370 | 50 |
| 466 | 20240105 | 112500 | 365417910 | 2370 | 2370 | 2370 | 2370 | 515 |
| 467 | 20240105 | 112400 | 364197360 | 2370 | 2375 | 2375 | 2370 | 1001 |
| 468 | 20240105 | 112300 | 361824985 | 2365 | 2370 | 2370 | 2365 | 4694 |
| 469 | 20240105 | 112200 | 350700210 | 2375 | 2375 | 2375 | 2375 | 0 |
| 470 | 20240105 | 112100 | 350700210 | 2375 | 2375 | 2375 | 2375 | 0 |
| 471 | 20240105 | 112000 | 350700210 | 2375 | 2375 | 2375 | 2375 | 50 |
| 472 | 20240105 | 111900 | 350581460 | 2370 | 2370 | 2370 | 2370 | 0 |
| 473 | 20240105 | 111800 | 350581460 | 2370 | 2370 | 2370 | 2370 | 0 |
| 474 | 20240105 | 111700 | 350581460 | 2370 | 2370 | 2370 | 2370 | 807 |
| 475 | 20240105 | 111600 | 348668870 | 2370 | 2370 | 2370 | 2370 | 218 |
| 476 | 20240105 | 111500 | 348152210 | 2370 | 2375 | 2375 | 2370 | 389 |
| 477 | 20240105 | 111400 | 347230215 | 2375 | 2375 | 2375 | 2375 | 2 |
| 478 | 20240105 | 111300 | 347225465 | 2375 | 2375 | 2375 | 2375 | 0 |
| 479 | 20240105 | 111200 | 347225465 | 2375 | 2375 | 2375 | 2375 | 200 |
| 480 | 20240105 | 111100 | 346750465 | 2370 | 2365 | 2370 | 2365 | 700 |
| 481 | 20240105 | 111000 | 345092465 | 2370 | 2370 | 2370 | 2370 | 0 |
| 482 | 20240105 | 110900 | 345092465 | 2370 | 2375 | 2375 | 2370 | 1046 |
| 483 | 20240105 | 110800 | 342613430 | 2375 | 2375 | 2375 | 2375 | 0 |
| 484 | 20240105 | 110700 | 342613430 | 2375 | 2375 | 2375 | 2375 | 0 |
| 485 | 20240105 | 110600 | 342613430 | 2375 | 2375 | 2375 | 2375 | 421 |
| 486 | 20240105 | 110500 | 341613555 | 2375 | 2375 | 2375 | 2370 | 2035 |
| 487 | 20240105 | 110400 | 336780595 | 2375 | 2375 | 2375 | 2375 | 1 |
| 488 | 20240105 | 110300 | 336778220 | 2375 | 2380 | 2380 | 2365 | 2787 |
| 489 | 20240105 | 110200 | 330173760 | 2380 | 2380 | 2380 | 2375 | 42 |
| 490 | 20240105 | 110100 | 330073880 | 2375 | 2375 | 2380 | 2370 | 2587 |
| 491 | 20240105 | 110000 | 323932185 | 2375 | 2370 | 2375 | 2370 | 619 |
| 492 | 20240105 | 105900 | 322465055 | 2370 | 2370 | 2370 | 2370 | 149 |
| 493 | 20240105 | 105800 | 322111925 | 2370 | 2370 | 2370 | 2370 | 595 |
| 494 | 20240105 | 105700 | 320701775 | 2365 | 2365 | 2365 | 2365 | 208 |
| 495 | 20240105 | 105600 | 320209855 | 2365 | 2365 | 2365 | 2365 | 50 |
| 496 | 20240105 | 105500 | 320091605 | 2370 | 2370 | 2370 | 2370 | 291 |
| 497 | 20240105 | 105400 | 319401935 | 2375 | 2375 | 2375 | 2375 | 500 |
| 498 | 20240105 | 105300 | 318214435 | 2375 | 2370 | 2375 | 2370 | 1361 |
| 499 | 20240105 | 105200 | 314985400 | 2370 | 2365 | 2370 | 2365 | 1020 |
| 500 | 20240105 | 105100 | 312568100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 501 | 20240105 | 105000 | 312568100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 502 | 20240105 | 104900 | 312568100 | 2365 | 2365 | 2365 | 2365 | 187 |
| 503 | 20240105 | 104800 | 312125845 | 2365 | 2365 | 2370 | 2365 | 2232 |
| 504 | 20240105 | 104700 | 306847145 | 2365 | 2365 | 2370 | 2365 | 1697 |
| 505 | 20240105 | 104600 | 302833735 | 2365 | 2365 | 2365 | 2365 | 1 |
| 506 | 20240105 | 104500 | 302831370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 507 | 20240105 | 104400 | 302831370 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 508 | 20240105 | 104300 | 300471370 | 2360 | 2360 | 2360 | 2360 | 0 |
| 509 | 20240105 | 104200 | 300471370 | 2360 | 2360 | 2360 | 2360 | 50 |
| 510 | 20240105 | 104100 | 300353370 | 2365 | 2365 | 2365 | 2365 | 0 |
| 511 | 20240105 | 104000 | 300353370 | 2365 | 2365 | 2365 | 2365 | 0 |
| 512 | 20240105 | 103900 | 300353370 | 2365 | 2365 | 2365 | 2365 | 0 |
| 513 | 20240105 | 103800 | 300353370 | 2365 | 2365 | 2365 | 2365 | 0 |
| 514 | 20240105 | 103700 | 300353370 | 2365 | 2365 | 2365 | 2365 | 0 |
| 515 | 20240105 | 103600 | 300353370 | 2365 | 2360 | 2365 | 2360 | 1292 |
| 516 | 20240105 | 103500 | 297300235 | 2360 | 2360 | 2360 | 2360 | 257 |
| 517 | 20240105 | 103400 | 296693715 | 2360 | 2360 | 2365 | 2360 | 353 |
| 518 | 20240105 | 103300 | 295860620 | 2360 | 2360 | 2360 | 2360 | 147 |
| 519 | 20240105 | 103200 | 295513700 | 2365 | 2365 | 2365 | 2365 | 60 |
| 520 | 20240105 | 103100 | 295371800 | 2365 | 2365 | 2365 | 2365 | 106 |
| 521 | 20240105 | 103000 | 295121110 | 2365 | 2365 | 2365 | 2365 | 885 |
| 522 | 20240105 | 102900 | 293028085 | 2360 | 2360 | 2360 | 2360 | 2560 |
| 523 | 20240105 | 102800 | 286986485 | 2360 | 2360 | 2360 | 2360 | 1 |
| 524 | 20240105 | 102700 | 286984125 | 2360 | 2360 | 2360 | 2360 | 5 |
| 525 | 20240105 | 102600 | 286972325 | 2360 | 2365 | 2365 | 2360 | 1392 |
| 526 | 20240105 | 102500 | 283680495 | 2365 | 2365 | 2365 | 2365 | 0 |
| 527 | 20240105 | 102400 | 283680495 | 2365 | 2370 | 2370 | 2365 | 411 |
| 528 | 20240105 | 102300 | 282707425 | 2370 | 2370 | 2370 | 2370 | 3 |
| 529 | 20240105 | 102200 | 282700315 | 2365 | 2365 | 2365 | 2365 | 0 |
| 530 | 20240105 | 102100 | 282700315 | 2365 | 2365 | 2370 | 2365 | 301 |
| 531 | 20240105 | 102000 | 281988445 | 2365 | 2360 | 2365 | 2360 | 2189 |
| 532 | 20240105 | 101900 | 276816775 | 2365 | 2365 | 2365 | 2365 | 5 |
| 533 | 20240105 | 101800 | 276804950 | 2365 | 2360 | 2365 | 2360 | 80 |
| 534 | 20240105 | 101700 | 276616100 | 2360 | 2360 | 2360 | 2360 | 0 |
| 535 | 20240105 | 101600 | 276616100 | 2360 | 2370 | 2370 | 2360 | 1852 |
| 536 | 20240105 | 101500 | 272236065 | 2370 | 2370 | 2370 | 2370 | 1888 |
| 537 | 20240105 | 101400 | 267761505 | 2370 | 2370 | 2370 | 2370 | 1200 |
| 538 | 20240105 | 101300 | 264917505 | 2365 | 2365 | 2365 | 2365 | 10 |
| 539 | 20240105 | 101200 | 264893855 | 2365 | 2365 | 2365 | 2365 | 585 |
| 540 | 20240105 | 101100 | 263510330 | 2365 | 2365 | 2365 | 2365 | 664 |
| 541 | 20240105 | 101000 | 261939970 | 2365 | 2370 | 2370 | 2365 | 38 |
| 542 | 20240105 | 100900 | 261850095 | 2360 | 2365 | 2370 | 2360 | 1395 |
| 543 | 20240105 | 100800 | 258550865 | 2365 | 2360 | 2365 | 2360 | 1100 |
| 544 | 20240105 | 100700 | 255953190 | 2360 | 2360 | 2360 | 2360 | 21 |
| 545 | 20240105 | 100600 | 255903630 | 2360 | 2355 | 2360 | 2355 | 1611 |
| 546 | 20240105 | 100500 | 252108975 | 2360 | 2360 | 2360 | 2360 | 231 |
| 547 | 20240105 | 100400 | 251563815 | 2360 | 2365 | 2365 | 2360 | 110 |
| 548 | 20240105 | 100300 | 251304165 | 2365 | 2365 | 2365 | 2365 | 30 |
| 549 | 20240105 | 100200 | 251233215 | 2365 | 2360 | 2365 | 2360 | 22 |
| 550 | 20240105 | 100100 | 251181285 | 2360 | 2365 | 2365 | 2360 | 628 |
| 551 | 20240105 | 100000 | 249698065 | 2360 | 2360 | 2360 | 2360 | 457 |
| 552 | 20240105 | 095900 | 248619545 | 2360 | 2360 | 2360 | 2360 | 0 |
| 553 | 20240105 | 095800 | 248619545 | 2360 | 2360 | 2360 | 2360 | 300 |
| 554 | 20240105 | 095700 | 247911545 | 2360 | 2360 | 2360 | 2360 | 196 |
| 555 | 20240105 | 095600 | 247448985 | 2355 | 2355 | 2355 | 2355 | 675 |
| 556 | 20240105 | 095500 | 245859360 | 2360 | 2350 | 2360 | 2350 | 942 |
| 557 | 20240105 | 095400 | 243636260 | 2350 | 2355 | 2355 | 2350 | 5121 |
| 558 | 20240105 | 095300 | 231594200 | 2355 | 2355 | 2355 | 2355 | 859 |
| 559 | 20240105 | 095200 | 229571255 | 2355 | 2355 | 2355 | 2355 | 0 |
| 560 | 20240105 | 095100 | 229571255 | 2355 | 2350 | 2355 | 2350 | 810 |
| 561 | 20240105 | 095000 | 227666255 | 2350 | 2350 | 2350 | 2345 | 27 |
| 562 | 20240105 | 094900 | 227602905 | 2345 | 2350 | 2350 | 2345 | 101 |
| 563 | 20240105 | 094800 | 227365560 | 2355 | 2350 | 2355 | 2350 | 1032 |
| 564 | 20240105 | 094700 | 224940355 | 2350 | 2350 | 2350 | 2345 | 3519 |
| 565 | 20240105 | 094600 | 216675705 | 2345 | 2345 | 2345 | 2345 | 0 |
| 566 | 20240105 | 094500 | 216675705 | 2345 | 2345 | 2345 | 2345 | 100 |
| 567 | 20240105 | 094400 | 216441205 | 2350 | 2345 | 2350 | 2345 | 51 |
| 568 | 20240105 | 094300 | 216321605 | 2345 | 2345 | 2345 | 2345 | 2201 |
| 569 | 20240105 | 094200 | 211160260 | 2340 | 2345 | 2345 | 2340 | 1013 |
| 570 | 20240105 | 094100 | 208789835 | 2345 | 2345 | 2345 | 2345 | 269 |
| 571 | 20240105 | 094000 | 208159030 | 2350 | 2350 | 2350 | 2350 | 2 |
| 572 | 20240105 | 093900 | 208154330 | 2350 | 2350 | 2350 | 2340 | 56 |
| 573 | 20240105 | 093800 | 208023230 | 2345 | 2340 | 2345 | 2340 | 3551 |
| 574 | 20240105 | 093700 | 199696640 | 2345 | 2340 | 2345 | 2340 | 203 |
| 575 | 20240105 | 093600 | 199221615 | 2340 | 2340 | 2340 | 2340 | 2 |
| 576 | 20240105 | 093500 | 199216935 | 2345 | 2345 | 2345 | 2345 | 1 |
| 577 | 20240105 | 093400 | 199214590 | 2340 | 2340 | 2345 | 2335 | 1004 |
| 578 | 20240105 | 093300 | 196870230 | 2335 | 2340 | 2340 | 2335 | 380 |
| 579 | 20240105 | 093200 | 195982430 | 2335 | 2335 | 2335 | 2335 | 521 |
| 580 | 20240105 | 093100 | 194765895 | 2335 | 2340 | 2340 | 2335 | 1317 |
| 581 | 20240105 | 093000 | 191690000 | 2340 | 2345 | 2345 | 2340 | 921 |
| 582 | 20240105 | 092900 | 189533860 | 2345 | 2340 | 2345 | 2340 | 206 |
| 583 | 20240105 | 092800 | 189050815 | 2345 | 2340 | 2345 | 2340 | 1311 |
| 584 | 20240105 | 092700 | 185980510 | 2340 | 2340 | 2340 | 2340 | 1500 |
| 585 | 20240105 | 092600 | 182470510 | 2335 | 2350 | 2350 | 2335 | 212 |
| 586 | 20240105 | 092500 | 181974545 | 2350 | 2350 | 2350 | 2350 | 10 |
| 587 | 20240105 | 092400 | 181951045 | 2350 | 2335 | 2350 | 2330 | 103 |
| 588 | 20240105 | 092300 | 181710990 | 2330 | 2335 | 2340 | 2330 | 6661 |
| 589 | 20240105 | 092200 | 166182915 | 2340 | 2335 | 2340 | 2330 | 6457 |
| 590 | 20240105 | 092100 | 151106085 | 2340 | 2350 | 2350 | 2340 | 4052 |
| 591 | 20240105 | 092000 | 141624070 | 2340 | 2340 | 2350 | 2340 | 3541 |
| 592 | 20240105 | 091900 | 133324095 | 2350 | 2340 | 2350 | 2340 | 235 |
| 593 | 20240105 | 091800 | 132774175 | 2340 | 2340 | 2350 | 2340 | 3449 |
| 594 | 20240105 | 091700 | 124700870 | 2345 | 2345 | 2350 | 2345 | 2360 |
| 595 | 20240105 | 091600 | 119161565 | 2350 | 2345 | 2350 | 2345 | 202 |
| 596 | 20240105 | 091500 | 118687870 | 2350 | 2345 | 2350 | 2345 | 185 |
| 597 | 20240105 | 091400 | 118254015 | 2350 | 2350 | 2350 | 2350 | 14 |
| 598 | 20240105 | 091300 | 118221115 | 2350 | 2345 | 2350 | 2345 | 1165 |
| 599 | 20240105 | 091200 | 115486640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 600 | 20240105 | 091100 | 115486640 | 2345 | 2345 | 2345 | 2345 | 1268 |
| 601 | 20240105 | 091000 | 112513180 | 2345 | 2345 | 2345 | 2340 | 3317 |
| 602 | 20240105 | 090900 | 104735050 | 2350 | 2345 | 2350 | 2345 | 394 |
| 603 | 20240105 | 090800 | 103810105 | 2345 | 2355 | 2355 | 2345 | 741 |
| 604 | 20240105 | 090700 | 102066865 | 2355 | 2370 | 2370 | 2355 | 1126 |
| 605 | 20240105 | 090600 | 99411735 | 2370 | 2370 | 2370 | 2370 | 623 |
| 606 | 20240105 | 090500 | 97935225 | 2345 | 2360 | 2370 | 2345 | 3524 |
| 607 | 20240105 | 090400 | 89659140 | 2350 | 2345 | 2365 | 2345 | 3451 |
| 608 | 20240105 | 090300 | 81516945 | 2345 | 2350 | 2360 | 2345 | 2292 |
| 609 | 20240105 | 090200 | 76141050 | 2370 | 2365 | 2370 | 2350 | 11724 |
| 610 | 20240105 | 090100 | 48503910 | 2375 | 2365 | 2375 | 2365 | 1292 |
| 611 | 20240105 | 090000 | 45444750 | 2370 | 2370 | 2370 | 2370 | 16266 |