30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 3 | 20240103 | 185000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20240103 | 184900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20240103 | 184800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20240103 | 184700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20240103 | 184600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20240103 | 184500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20240103 | 184400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20240103 | 184300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20240103 | 184200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20240103 | 184100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20240103 | 184000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20240103 | 183900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20240103 | 183800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20240103 | 183700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20240103 | 183600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20240103 | 183500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20240103 | 183400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20240103 | 183300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20240103 | 183200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20240103 | 183100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20240103 | 183000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20240103 | 182900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20240103 | 182800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20240103 | 182700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20240103 | 182600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20240103 | 182500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20240103 | 182400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20240103 | 182300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20240103 | 182200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20240103 | 182100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 33 | 20240103 | 182000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20240103 | 181900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20240103 | 181800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20240103 | 181700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20240103 | 181600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20240103 | 181500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20240103 | 181400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20240103 | 181300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20240103 | 181200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20240103 | 181100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20240103 | 181000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20240103 | 180900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20240103 | 180800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20240103 | 180700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20240103 | 180600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20240103 | 180500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20240103 | 180400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20240103 | 180300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20240103 | 180200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20240103 | 180100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20240103 | 180000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20240103 | 175900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20240103 | 175800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20240103 | 175700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20240103 | 175600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20240103 | 175500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20240103 | 175400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20240103 | 175300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20240103 | 175200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20240103 | 175100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 63 | 20240103 | 175000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20240103 | 174900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20240103 | 174800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20240103 | 174700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20240103 | 174600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20240103 | 174500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20240103 | 174400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20240103 | 174300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20240103 | 174200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20240103 | 174100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20240103 | 174000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20240103 | 173900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20240103 | 173800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20240103 | 173700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20240103 | 173600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20240103 | 173500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20240103 | 173400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20240103 | 173300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20240103 | 173200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20240103 | 173100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20240103 | 173000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20240103 | 172900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20240103 | 172800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20240103 | 172700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20240103 | 172600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20240103 | 172500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20240103 | 172400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20240103 | 172300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20240103 | 172200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20240103 | 172100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 93 | 20240103 | 172000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20240103 | 171900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20240103 | 171800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20240103 | 171700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20240103 | 171600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20240103 | 171500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20240103 | 171400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20240103 | 171300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20240103 | 171200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20240103 | 171100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20240103 | 171000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20240103 | 170900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20240103 | 170800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20240103 | 170700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20240103 | 170600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20240103 | 170500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20240103 | 170400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20240103 | 170300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20240103 | 170200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20240103 | 170100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20240103 | 170000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20240103 | 165900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20240103 | 165800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20240103 | 165700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20240103 | 165600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20240103 | 165500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20240103 | 165400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20240103 | 165300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20240103 | 165200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20240103 | 165100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 123 | 20240103 | 165000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20240103 | 164900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20240103 | 164800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20240103 | 164700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20240103 | 164600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20240103 | 164500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20240103 | 164400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20240103 | 164300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20240103 | 164200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20240103 | 164100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20240103 | 164000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20240103 | 163900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20240103 | 163800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20240103 | 163700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20240103 | 163600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20240103 | 163500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20240103 | 163400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20240103 | 163300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20240103 | 163200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20240103 | 163100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20240103 | 163000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20240103 | 162900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20240103 | 162800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20240103 | 162700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20240103 | 162600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20240103 | 162500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20240103 | 162400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20240103 | 162300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20240103 | 162200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20240103 | 162100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 153 | 20240103 | 162000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20240103 | 161900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20240103 | 161800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20240103 | 161700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20240103 | 161600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20240103 | 161500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20240103 | 161400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20240103 | 161300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20240103 | 161200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20240103 | 161100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20240103 | 161000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20240103 | 160900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20240103 | 160800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20240103 | 160700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20240103 | 160600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20240103 | 160500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20240103 | 160400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20240103 | 160300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20240103 | 160200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20240103 | 160100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20240103 | 160000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20240103 | 155900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20240103 | 155800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20240103 | 155700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20240103 | 155600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20240103 | 155500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20240103 | 155400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20240103 | 155300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20240103 | 155200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20240103 | 155100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 183 | 20240103 | 155000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20240103 | 154900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20240103 | 154800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20240103 | 154700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20240103 | 154600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20240103 | 154500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20240103 | 154400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20240103 | 154300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20240103 | 154200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20240103 | 154100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20240103 | 154000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20240103 | 153900 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20240103 | 153800 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20240103 | 153700 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20240103 | 153600 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20240103 | 153500 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20240103 | 153400 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20240103 | 153300 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20240103 | 153200 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20240103 | 153100 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20240103 | 153000 | 7112820105 | 2460 | 2460 | 2460 | 2460 | 29315 |
| 204 | 20240103 | 152900 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 205 | 20240103 | 152800 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 206 | 20240103 | 152700 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 207 | 20240103 | 152600 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 208 | 20240103 | 152500 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 209 | 20240103 | 152400 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 210 | 20240103 | 152300 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 211 | 20240103 | 152200 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 212 | 20240103 | 152100 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 213 | 20240103 | 152000 | 7040705205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 214 | 20240103 | 151900 | 7040705205 | 2465 | 2460 | 2470 | 2455 | 16943 |
| 215 | 20240103 | 151800 | 6998901845 | 2460 | 2460 | 2460 | 2455 | 3042 |
| 216 | 20240103 | 151700 | 6991429025 | 2455 | 2455 | 2460 | 2450 | 15245 |
| 217 | 20240103 | 151600 | 6954035785 | 2460 | 2460 | 2460 | 2455 | 2313 |
| 218 | 20240103 | 151500 | 6948355855 | 2460 | 2455 | 2460 | 2455 | 8375 |
| 219 | 20240103 | 151400 | 6927753395 | 2455 | 2455 | 2460 | 2450 | 11399 |
| 220 | 20240103 | 151300 | 6899795605 | 2455 | 2455 | 2455 | 2450 | 5404 |
| 221 | 20240103 | 151200 | 6886529680 | 2455 | 2450 | 2455 | 2450 | 2986 |
| 222 | 20240103 | 151100 | 6879213970 | 2455 | 2460 | 2460 | 2450 | 18195 |
| 223 | 20240103 | 151000 | 6834628770 | 2460 | 2460 | 2460 | 2450 | 21109 |
| 224 | 20240103 | 150900 | 6782884425 | 2460 | 2455 | 2460 | 2455 | 5320 |
| 225 | 20240103 | 150800 | 6769823790 | 2455 | 2455 | 2455 | 2455 | 100 |
| 226 | 20240103 | 150700 | 6769578290 | 2455 | 2455 | 2460 | 2455 | 857 |
| 227 | 20240103 | 150600 | 6767474215 | 2455 | 2455 | 2460 | 2455 | 902 |
| 228 | 20240103 | 150500 | 6765259800 | 2450 | 2450 | 2460 | 2450 | 4528 |
| 229 | 20240103 | 150400 | 6754162075 | 2450 | 2455 | 2455 | 2450 | 5061 |
| 230 | 20240103 | 150300 | 6741740215 | 2455 | 2455 | 2455 | 2450 | 2812 |
| 231 | 20240103 | 150200 | 6734846060 | 2455 | 2450 | 2455 | 2450 | 5985 |
| 232 | 20240103 | 150100 | 6720181280 | 2455 | 2455 | 2460 | 2450 | 21175 |
| 233 | 20240103 | 150000 | 6668194255 | 2455 | 2465 | 2465 | 2455 | 52 |
| 234 | 20240103 | 145900 | 6668066455 | 2455 | 2465 | 2465 | 2455 | 5883 |
| 235 | 20240103 | 145800 | 6653600255 | 2465 | 2465 | 2465 | 2465 | 323 |
| 236 | 20240103 | 145700 | 6652804060 | 2465 | 2465 | 2465 | 2460 | 595 |
| 237 | 20240103 | 145600 | 6651337635 | 2465 | 2465 | 2465 | 2465 | 437 |
| 238 | 20240103 | 145500 | 6650260430 | 2465 | 2460 | 2465 | 2460 | 2420 |
| 239 | 20240103 | 145400 | 6644300725 | 2460 | 2460 | 2465 | 2460 | 5003 |
| 240 | 20240103 | 145300 | 6631993340 | 2460 | 2460 | 2460 | 2455 | 201 |
| 241 | 20240103 | 145200 | 6631499130 | 2455 | 2455 | 2460 | 2455 | 1582 |
| 242 | 20240103 | 145100 | 6627615265 | 2460 | 2460 | 2460 | 2455 | 2475 |
| 243 | 20240103 | 145000 | 6621536980 | 2460 | 2460 | 2460 | 2455 | 849 |
| 244 | 20240103 | 144900 | 6619450200 | 2460 | 2460 | 2460 | 2460 | 1994 |
| 245 | 20240103 | 144800 | 6614544960 | 2460 | 2455 | 2460 | 2455 | 3069 |
| 246 | 20240103 | 144700 | 6607000510 | 2460 | 2465 | 2465 | 2460 | 3663 |
| 247 | 20240103 | 144600 | 6597989510 | 2465 | 2465 | 2465 | 2465 | 300 |
| 248 | 20240103 | 144500 | 6597250010 | 2465 | 2460 | 2465 | 2455 | 1192 |
| 249 | 20240103 | 144400 | 6594317690 | 2460 | 2460 | 2465 | 2460 | 2074 |
| 250 | 20240103 | 144300 | 6589215570 | 2465 | 2470 | 2470 | 2460 | 1042 |
| 251 | 20240103 | 144200 | 6586651600 | 2460 | 2465 | 2470 | 2460 | 7021 |
| 252 | 20240103 | 144100 | 6569370935 | 2465 | 2460 | 2465 | 2460 | 6626 |
| 253 | 20240103 | 144000 | 6553047695 | 2460 | 2455 | 2460 | 2455 | 1965 |
| 254 | 20240103 | 143900 | 6548217300 | 2455 | 2455 | 2460 | 2455 | 13063 |
| 255 | 20240103 | 143800 | 6516147580 | 2455 | 2465 | 2465 | 2455 | 11697 |
| 256 | 20240103 | 143700 | 6487412930 | 2465 | 2465 | 2465 | 2465 | 2022 |
| 257 | 20240103 | 143600 | 6482428700 | 2465 | 2465 | 2465 | 2460 | 3916 |
| 258 | 20240103 | 143500 | 6472795270 | 2465 | 2470 | 2470 | 2460 | 9730 |
| 259 | 20240103 | 143400 | 6448859005 | 2470 | 2460 | 2470 | 2460 | 321 |
| 260 | 20240103 | 143300 | 6448066655 | 2460 | 2460 | 2470 | 2460 | 2366 |
| 261 | 20240103 | 143200 | 6442244605 | 2470 | 2470 | 2470 | 2465 | 3699 |
| 262 | 20240103 | 143100 | 6433125415 | 2470 | 2470 | 2470 | 2470 | 401 |
| 263 | 20240103 | 143000 | 6432134945 | 2465 | 2465 | 2470 | 2460 | 5135 |
| 264 | 20240103 | 142900 | 6419491990 | 2465 | 2465 | 2465 | 2460 | 265 |
| 265 | 20240103 | 142800 | 6418839015 | 2465 | 2465 | 2465 | 2465 | 1176 |
| 266 | 20240103 | 142700 | 6415940175 | 2460 | 2470 | 2470 | 2460 | 5186 |
| 267 | 20240103 | 142600 | 6403156715 | 2470 | 2465 | 2470 | 2465 | 23453 |
| 268 | 20240103 | 142500 | 6345344935 | 2470 | 2470 | 2470 | 2465 | 1376 |
| 269 | 20240103 | 142400 | 6341952985 | 2470 | 2475 | 2475 | 2470 | 4073 |
| 270 | 20240103 | 142300 | 6331892670 | 2470 | 2470 | 2475 | 2470 | 8081 |
| 271 | 20240103 | 142200 | 6311932595 | 2475 | 2475 | 2475 | 2470 | 1460 |
| 272 | 20240103 | 142100 | 6308319595 | 2475 | 2475 | 2475 | 2475 | 413 |
| 273 | 20240103 | 142000 | 6307297420 | 2475 | 2475 | 2475 | 2470 | 122 |
| 274 | 20240103 | 141900 | 6306996020 | 2475 | 2475 | 2475 | 2475 | 11 |
| 275 | 20240103 | 141800 | 6306968795 | 2470 | 2475 | 2475 | 2470 | 23 |
| 276 | 20240103 | 141700 | 6306911920 | 2475 | 2470 | 2475 | 2470 | 1159 |
| 277 | 20240103 | 141600 | 6304047715 | 2475 | 2470 | 2475 | 2470 | 2204 |
| 278 | 20240103 | 141500 | 6298603740 | 2475 | 2475 | 2475 | 2470 | 1425 |
| 279 | 20240103 | 141400 | 6295077005 | 2475 | 2475 | 2475 | 2470 | 412 |
| 280 | 20240103 | 141300 | 6294058880 | 2475 | 2470 | 2475 | 2470 | 1091 |
| 281 | 20240103 | 141200 | 6291358905 | 2470 | 2470 | 2475 | 2470 | 260 |
| 282 | 20240103 | 141100 | 6290716645 | 2470 | 2475 | 2475 | 2470 | 1268 |
| 283 | 20240103 | 141000 | 6287578575 | 2475 | 2480 | 2480 | 2470 | 1953 |
| 284 | 20240103 | 140900 | 6282750315 | 2475 | 2475 | 2480 | 2475 | 252 |
| 285 | 20240103 | 140800 | 6282126605 | 2480 | 2480 | 2480 | 2480 | 54 |
| 286 | 20240103 | 140700 | 6281992685 | 2475 | 2475 | 2480 | 2470 | 2575 |
| 287 | 20240103 | 140600 | 6275620120 | 2475 | 2475 | 2475 | 2470 | 797 |
| 288 | 20240103 | 140500 | 6273649645 | 2470 | 2475 | 2475 | 2470 | 1534 |
| 289 | 20240103 | 140400 | 6269860010 | 2475 | 2480 | 2480 | 2475 | 3417 |
| 290 | 20240103 | 140300 | 6261401860 | 2480 | 2480 | 2480 | 2470 | 2626 |
| 291 | 20240103 | 140200 | 6254899490 | 2480 | 2470 | 2480 | 2470 | 2741 |
| 292 | 20240103 | 140100 | 6248102910 | 2485 | 2480 | 2485 | 2480 | 230 |
| 293 | 20240103 | 140000 | 6247532440 | 2480 | 2475 | 2480 | 2475 | 1022 |
| 294 | 20240103 | 135900 | 6244999290 | 2470 | 2475 | 2475 | 2470 | 2236 |
| 295 | 20240103 | 135800 | 6239467835 | 2470 | 2470 | 2470 | 2470 | 443 |
| 296 | 20240103 | 135700 | 6238373625 | 2465 | 2475 | 2475 | 2465 | 3109 |
| 297 | 20240103 | 135600 | 6230689505 | 2475 | 2470 | 2475 | 2470 | 2011 |
| 298 | 20240103 | 135500 | 6225722280 | 2470 | 2470 | 2475 | 2470 | 5489 |
| 299 | 20240103 | 135400 | 6212152245 | 2470 | 2475 | 2475 | 2470 | 2975 |
| 300 | 20240103 | 135300 | 6204796620 | 2475 | 2480 | 2485 | 2475 | 9548 |
| 301 | 20240103 | 135200 | 6181098545 | 2485 | 2480 | 2485 | 2480 | 4117 |
| 302 | 20240103 | 135100 | 6170868150 | 2480 | 2485 | 2485 | 2480 | 1795 |
| 303 | 20240103 | 135000 | 6166416545 | 2480 | 2470 | 2480 | 2470 | 3458 |
| 304 | 20240103 | 134900 | 6157847225 | 2480 | 2480 | 2480 | 2475 | 4805 |
| 305 | 20240103 | 134800 | 6145942525 | 2480 | 2475 | 2480 | 2470 | 29033 |
| 306 | 20240103 | 134700 | 6074085680 | 2470 | 2470 | 2470 | 2470 | 1479 |
| 307 | 20240103 | 134600 | 6070432550 | 2470 | 2470 | 2470 | 2470 | 169 |
| 308 | 20240103 | 134500 | 6070015120 | 2470 | 2475 | 2475 | 2470 | 296 |
| 309 | 20240103 | 134400 | 6069283215 | 2470 | 2470 | 2475 | 2470 | 2019 |
| 310 | 20240103 | 134300 | 6064286940 | 2475 | 2470 | 2475 | 2470 | 1252 |
| 311 | 20240103 | 134200 | 6061193690 | 2470 | 2470 | 2470 | 2465 | 602 |
| 312 | 20240103 | 134100 | 6059709650 | 2470 | 2470 | 2470 | 2470 | 1165 |
| 313 | 20240103 | 134000 | 6056832100 | 2470 | 2470 | 2470 | 2470 | 2869 |
| 314 | 20240103 | 133900 | 6049745670 | 2470 | 2465 | 2475 | 2465 | 851 |
| 315 | 20240103 | 133800 | 6047643740 | 2465 | 2470 | 2475 | 2465 | 2817 |
| 316 | 20240103 | 133700 | 6040693370 | 2470 | 2470 | 2470 | 2470 | 420 |
| 317 | 20240103 | 133600 | 6039655970 | 2470 | 2470 | 2475 | 2465 | 2015 |
| 318 | 20240103 | 133500 | 6034679900 | 2470 | 2470 | 2475 | 2470 | 2775 |
| 319 | 20240103 | 133400 | 6027825600 | 2475 | 2475 | 2475 | 2475 | 2 |
| 320 | 20240103 | 133300 | 6027820650 | 2475 | 2470 | 2475 | 2470 | 798 |
| 321 | 20240103 | 133200 | 6025849585 | 2470 | 2475 | 2475 | 2470 | 1252 |
| 322 | 20240103 | 133100 | 6022754795 | 2475 | 2475 | 2475 | 2475 | 182 |
| 323 | 20240103 | 133000 | 6022304345 | 2470 | 2470 | 2475 | 2470 | 615 |
| 324 | 20240103 | 132900 | 6020785245 | 2475 | 2475 | 2475 | 2475 | 9 |
| 325 | 20240103 | 132800 | 6020762970 | 2475 | 2475 | 2475 | 2465 | 2587 |
| 326 | 20240103 | 132700 | 6014377010 | 2475 | 2475 | 2475 | 2470 | 362 |
| 327 | 20240103 | 132600 | 6013482710 | 2470 | 2475 | 2475 | 2470 | 1052 |
| 328 | 20240103 | 132500 | 6010884225 | 2475 | 2470 | 2475 | 2470 | 194 |
| 329 | 20240103 | 132400 | 6010405040 | 2470 | 2470 | 2475 | 2470 | 4850 |
| 330 | 20240103 | 132300 | 5998425535 | 2470 | 2475 | 2475 | 2470 | 819 |
| 331 | 20240103 | 132200 | 5996400605 | 2475 | 2465 | 2475 | 2465 | 159 |
| 332 | 20240103 | 132100 | 5996008625 | 2475 | 2465 | 2475 | 2460 | 1831 |
| 333 | 20240103 | 132000 | 5991496100 | 2465 | 2470 | 2470 | 2465 | 4127 |
| 334 | 20240103 | 131900 | 5981304340 | 2475 | 2460 | 2475 | 2460 | 2902 |
| 335 | 20240103 | 131800 | 5974143895 | 2465 | 2465 | 2470 | 2465 | 8487 |
| 336 | 20240103 | 131700 | 5953201390 | 2465 | 2465 | 2465 | 2465 | 1185 |
| 337 | 20240103 | 131600 | 5950280365 | 2465 | 2470 | 2470 | 2465 | 6010 |
| 338 | 20240103 | 131500 | 5935435690 | 2470 | 2465 | 2470 | 2465 | 2507 |
| 339 | 20240103 | 131400 | 5929249740 | 2465 | 2465 | 2465 | 2465 | 882 |
| 340 | 20240103 | 131300 | 5927075610 | 2465 | 2470 | 2470 | 2465 | 119 |
| 341 | 20240103 | 131200 | 5926781685 | 2470 | 2470 | 2470 | 2460 | 431 |
| 342 | 20240103 | 131100 | 5925717385 | 2470 | 2470 | 2470 | 2460 | 4611 |
| 343 | 20240103 | 131000 | 5914364300 | 2470 | 2470 | 2470 | 2470 | 1337 |
| 344 | 20240103 | 130900 | 5911061910 | 2460 | 2460 | 2470 | 2460 | 5547 |
| 345 | 20240103 | 130800 | 5897415660 | 2460 | 2460 | 2465 | 2455 | 6849 |
| 346 | 20240103 | 130700 | 5880580785 | 2460 | 2465 | 2465 | 2460 | 25977 |
| 347 | 20240103 | 130600 | 5816634195 | 2465 | 2465 | 2465 | 2465 | 2483 |
| 348 | 20240103 | 130500 | 5810513600 | 2465 | 2465 | 2465 | 2465 | 8237 |
| 349 | 20240103 | 130400 | 5790209395 | 2465 | 2465 | 2465 | 2460 | 2290 |
| 350 | 20240103 | 130300 | 5784568790 | 2465 | 2470 | 2470 | 2460 | 8761 |
| 351 | 20240103 | 130200 | 5762980490 | 2470 | 2470 | 2470 | 2465 | 2505 |
| 352 | 20240103 | 130100 | 5756796040 | 2470 | 2470 | 2470 | 2465 | 1354 |
| 353 | 20240103 | 130000 | 5753457295 | 2470 | 2465 | 2470 | 2465 | 3852 |
| 354 | 20240103 | 125900 | 5743952010 | 2465 | 2465 | 2465 | 2460 | 1178 |
| 355 | 20240103 | 125800 | 5741052745 | 2465 | 2465 | 2465 | 2460 | 1146 |
| 356 | 20240103 | 125700 | 5738229855 | 2465 | 2465 | 2465 | 2460 | 6798 |
| 357 | 20240103 | 125600 | 5721502585 | 2465 | 2465 | 2465 | 2465 | 1769 |
| 358 | 20240103 | 125500 | 5717142000 | 2465 | 2465 | 2470 | 2465 | 7241 |
| 359 | 20240103 | 125400 | 5699292365 | 2470 | 2470 | 2470 | 2470 | 3083 |
| 360 | 20240103 | 125300 | 5691677355 | 2470 | 2475 | 2475 | 2470 | 2530 |
| 361 | 20240103 | 125200 | 5685428110 | 2475 | 2475 | 2475 | 2470 | 3776 |
| 362 | 20240103 | 125100 | 5676095470 | 2470 | 2470 | 2475 | 2470 | 1885 |
| 363 | 20240103 | 125000 | 5671439305 | 2475 | 2470 | 2475 | 2470 | 3717 |
| 364 | 20240103 | 124900 | 5662257775 | 2470 | 2470 | 2475 | 2470 | 3070 |
| 365 | 20240103 | 124800 | 5654664000 | 2470 | 2475 | 2475 | 2470 | 3008 |
| 366 | 20240103 | 124700 | 5647225270 | 2475 | 2475 | 2475 | 2475 | 33 |
| 367 | 20240103 | 124600 | 5647143595 | 2475 | 2475 | 2480 | 2475 | 2617 |
| 368 | 20240103 | 124500 | 5640661495 | 2480 | 2480 | 2480 | 2480 | 4 |
| 369 | 20240103 | 124400 | 5640651575 | 2475 | 2480 | 2480 | 2475 | 3096 |
| 370 | 20240103 | 124300 | 5632988300 | 2480 | 2480 | 2480 | 2475 | 112 |
| 371 | 20240103 | 124200 | 5632710790 | 2480 | 2480 | 2480 | 2480 | 51 |
| 372 | 20240103 | 124100 | 5632584310 | 2475 | 2475 | 2480 | 2475 | 2790 |
| 373 | 20240103 | 124000 | 5625673755 | 2470 | 2475 | 2475 | 2470 | 3993 |
| 374 | 20240103 | 123900 | 5615796885 | 2480 | 2480 | 2480 | 2475 | 10707 |
| 375 | 20240103 | 123800 | 5589280185 | 2480 | 2480 | 2480 | 2475 | 6302 |
| 376 | 20240103 | 123700 | 5573669855 | 2480 | 2485 | 2485 | 2480 | 645 |
| 377 | 20240103 | 123600 | 5572069930 | 2485 | 2480 | 2485 | 2480 | 393 |
| 378 | 20240103 | 123500 | 5571095095 | 2480 | 2485 | 2485 | 2480 | 502 |
| 379 | 20240103 | 123400 | 5569848825 | 2485 | 2485 | 2485 | 2480 | 282 |
| 380 | 20240103 | 123300 | 5569148305 | 2485 | 2485 | 2485 | 2475 | 4356 |
| 381 | 20240103 | 123200 | 5558328195 | 2485 | 2480 | 2485 | 2480 | 609 |
| 382 | 20240103 | 123100 | 5556815250 | 2485 | 2480 | 2485 | 2475 | 5912 |
| 383 | 20240103 | 123000 | 5542149800 | 2485 | 2485 | 2485 | 2480 | 715 |
| 384 | 20240103 | 122900 | 5540373030 | 2480 | 2485 | 2485 | 2480 | 222 |
| 385 | 20240103 | 122800 | 5539821955 | 2485 | 2480 | 2485 | 2480 | 2806 |
| 386 | 20240103 | 122700 | 5532862410 | 2480 | 2485 | 2485 | 2480 | 256 |
| 387 | 20240103 | 122600 | 5532226545 | 2485 | 2480 | 2485 | 2480 | 3246 |
| 388 | 20240103 | 122500 | 5524162920 | 2480 | 2480 | 2485 | 2480 | 471 |
| 389 | 20240103 | 122400 | 5522994675 | 2480 | 2485 | 2485 | 2480 | 3241 |
| 390 | 20240103 | 122300 | 5514956895 | 2485 | 2480 | 2485 | 2475 | 5597 |
| 391 | 20240103 | 122200 | 5501082255 | 2480 | 2485 | 2485 | 2480 | 5803 |
| 392 | 20240103 | 122100 | 5486690740 | 2485 | 2485 | 2485 | 2480 | 3617 |
| 393 | 20240103 | 122000 | 5477703110 | 2485 | 2485 | 2490 | 2485 | 8777 |
| 394 | 20240103 | 121900 | 5455892210 | 2485 | 2495 | 2495 | 2485 | 5143 |
| 395 | 20240103 | 121800 | 5443103250 | 2495 | 2490 | 2495 | 2490 | 1725 |
| 396 | 20240103 | 121700 | 5438807465 | 2490 | 2485 | 2490 | 2485 | 5383 |
| 397 | 20240103 | 121600 | 5425406965 | 2490 | 2495 | 2495 | 2490 | 14304 |
| 398 | 20240103 | 121500 | 5389782860 | 2495 | 2495 | 2500 | 2495 | 2271 |
| 399 | 20240103 | 121400 | 5384115895 | 2495 | 2500 | 2500 | 2495 | 22790 |
| 400 | 20240103 | 121300 | 5327147135 | 2505 | 2505 | 2505 | 2505 | 2519 |
| 401 | 20240103 | 121200 | 5320837040 | 2505 | 2500 | 2505 | 2500 | 2694 |
| 402 | 20240103 | 121100 | 5314090370 | 2505 | 2505 | 2510 | 2500 | 7807 |
| 403 | 20240103 | 121000 | 5294542145 | 2505 | 2505 | 2510 | 2500 | 3811 |
| 404 | 20240103 | 120900 | 5284999780 | 2510 | 2510 | 2515 | 2510 | 6105 |
| 405 | 20240103 | 120800 | 5269655395 | 2515 | 2505 | 2515 | 2500 | 27811 |
| 406 | 20240103 | 120700 | 5199894115 | 2500 | 2500 | 2505 | 2500 | 6535 |
| 407 | 20240103 | 120600 | 5183548600 | 2505 | 2500 | 2505 | 2495 | 18630 |
| 408 | 20240103 | 120500 | 5136924645 | 2495 | 2490 | 2500 | 2490 | 1029 |
| 409 | 20240103 | 120400 | 5134357245 | 2495 | 2490 | 2495 | 2490 | 1960 |
| 410 | 20240103 | 120300 | 5129473545 | 2495 | 2495 | 2495 | 2495 | 264 |
| 411 | 20240103 | 120200 | 5128814865 | 2490 | 2495 | 2495 | 2490 | 717 |
| 412 | 20240103 | 120100 | 5127029480 | 2490 | 2495 | 2495 | 2490 | 4720 |
| 413 | 20240103 | 120000 | 5115273345 | 2495 | 2495 | 2500 | 2495 | 1875 |
| 414 | 20240103 | 115900 | 5110595215 | 2495 | 2490 | 2495 | 2490 | 6480 |
| 415 | 20240103 | 115800 | 5094435890 | 2495 | 2495 | 2495 | 2490 | 1962 |
| 416 | 20240103 | 115700 | 5089545750 | 2495 | 2495 | 2495 | 2490 | 234 |
| 417 | 20240103 | 115600 | 5088961940 | 2495 | 2495 | 2495 | 2490 | 1945 |
| 418 | 20240103 | 115500 | 5084109170 | 2495 | 2495 | 2495 | 2490 | 4411 |
| 419 | 20240103 | 115400 | 5073108740 | 2495 | 2490 | 2495 | 2490 | 1544 |
| 420 | 20240103 | 115300 | 5069257545 | 2495 | 2495 | 2495 | 2490 | 6661 |
| 421 | 20240103 | 115200 | 5052646215 | 2490 | 2495 | 2495 | 2490 | 11338 |
| 422 | 20240103 | 115100 | 5024385025 | 2490 | 2490 | 2495 | 2490 | 607 |
| 423 | 20240103 | 115000 | 5022870695 | 2495 | 2495 | 2495 | 2490 | 1557 |
| 424 | 20240103 | 114900 | 5018986140 | 2490 | 2490 | 2490 | 2485 | 6149 |
| 425 | 20240103 | 114800 | 5003678650 | 2490 | 2495 | 2495 | 2485 | 7105 |
| 426 | 20240103 | 114700 | 4985987150 | 2490 | 2490 | 2495 | 2490 | 4716 |
| 427 | 20240103 | 114600 | 4974242280 | 2495 | 2490 | 2495 | 2490 | 9625 |
| 428 | 20240103 | 114500 | 4950275550 | 2495 | 2495 | 2500 | 2495 | 7356 |
| 429 | 20240103 | 114400 | 4931922270 | 2500 | 2500 | 2500 | 2495 | 5897 |
| 430 | 20240103 | 114300 | 4917181825 | 2500 | 2495 | 2500 | 2495 | 1640 |
| 431 | 20240103 | 114200 | 4913082075 | 2505 | 2500 | 2505 | 2500 | 4173 |
| 432 | 20240103 | 114100 | 4902649165 | 2500 | 2495 | 2500 | 2495 | 7209 |
| 433 | 20240103 | 114000 | 4884635480 | 2495 | 2495 | 2500 | 2495 | 4241 |
| 434 | 20240103 | 113900 | 4874049845 | 2500 | 2495 | 2500 | 2490 | 7370 |
| 435 | 20240103 | 113800 | 4855636080 | 2495 | 2495 | 2495 | 2490 | 856 |
| 436 | 20240103 | 113700 | 4853500470 | 2495 | 2490 | 2495 | 2490 | 3275 |
| 437 | 20240103 | 113600 | 4845330050 | 2495 | 2490 | 2500 | 2490 | 2013 |
| 438 | 20240103 | 113500 | 4840301325 | 2490 | 2490 | 2500 | 2490 | 26450 |
| 439 | 20240103 | 113400 | 4774206445 | 2490 | 2490 | 2490 | 2490 | 11866 |
| 440 | 20240103 | 113300 | 4744660105 | 2490 | 2485 | 2490 | 2485 | 3462 |
| 441 | 20240103 | 113200 | 4736056915 | 2485 | 2485 | 2485 | 2480 | 5035 |
| 442 | 20240103 | 113100 | 4723546865 | 2485 | 2485 | 2485 | 2485 | 140 |
| 443 | 20240103 | 113000 | 4723198965 | 2485 | 2485 | 2485 | 2485 | 4424 |
| 444 | 20240103 | 112900 | 4712205325 | 2485 | 2480 | 2490 | 2480 | 3842 |
| 445 | 20240103 | 112800 | 4702657950 | 2485 | 2485 | 2485 | 2475 | 6532 |
| 446 | 20240103 | 112700 | 4686453970 | 2480 | 2485 | 2485 | 2480 | 1452 |
| 447 | 20240103 | 112600 | 4682848750 | 2485 | 2480 | 2485 | 2480 | 2810 |
| 448 | 20240103 | 112500 | 4675871485 | 2480 | 2485 | 2485 | 2480 | 3968 |
| 449 | 20240103 | 112400 | 4666030185 | 2480 | 2485 | 2485 | 2480 | 8591 |
| 450 | 20240103 | 112300 | 4644711740 | 2485 | 2480 | 2485 | 2480 | 1945 |
| 451 | 20240103 | 112200 | 4639878420 | 2485 | 2490 | 2495 | 2480 | 15859 |
| 452 | 20240103 | 112100 | 4600410700 | 2490 | 2490 | 2490 | 2485 | 3284 |
| 453 | 20240103 | 112000 | 4592233845 | 2490 | 2490 | 2490 | 2485 | 9272 |
| 454 | 20240103 | 111900 | 4569153115 | 2490 | 2480 | 2490 | 2480 | 7735 |
| 455 | 20240103 | 111800 | 4549926925 | 2485 | 2475 | 2485 | 2465 | 26885 |
| 456 | 20240103 | 111700 | 4483308360 | 2480 | 2480 | 2480 | 2475 | 8345 |
| 457 | 20240103 | 111600 | 4462625255 | 2480 | 2475 | 2480 | 2475 | 15639 |
| 458 | 20240103 | 111500 | 4423856130 | 2475 | 2475 | 2475 | 2470 | 1160 |
| 459 | 20240103 | 111400 | 4420985190 | 2475 | 2475 | 2475 | 2470 | 17246 |
| 460 | 20240103 | 111300 | 4378302970 | 2470 | 2470 | 2475 | 2470 | 36652 |
| 461 | 20240103 | 111200 | 4287747475 | 2465 | 2465 | 2470 | 2465 | 2270 |
| 462 | 20240103 | 111100 | 4282149425 | 2465 | 2465 | 2470 | 2465 | 8479 |
| 463 | 20240103 | 111000 | 4261241985 | 2465 | 2465 | 2470 | 2465 | 3241 |
| 464 | 20240103 | 110900 | 4253248895 | 2465 | 2470 | 2470 | 2465 | 542 |
| 465 | 20240103 | 110800 | 4251910360 | 2470 | 2465 | 2470 | 2465 | 544 |
| 466 | 20240103 | 110700 | 4250566930 | 2465 | 2470 | 2470 | 2465 | 1319 |
| 467 | 20240103 | 110600 | 4247315365 | 2470 | 2470 | 2470 | 2465 | 2009 |
| 468 | 20240103 | 110500 | 4242353140 | 2470 | 2470 | 2470 | 2465 | 2640 |
| 469 | 20240103 | 110400 | 4235833545 | 2470 | 2470 | 2470 | 2465 | 1063 |
| 470 | 20240103 | 110300 | 4233208240 | 2470 | 2465 | 2470 | 2460 | 3574 |
| 471 | 20240103 | 110200 | 4224400965 | 2465 | 2465 | 2470 | 2465 | 8230 |
| 472 | 20240103 | 110100 | 4204111240 | 2465 | 2470 | 2470 | 2465 | 1252 |
| 473 | 20240103 | 110000 | 4201022555 | 2470 | 2465 | 2470 | 2465 | 438 |
| 474 | 20240103 | 105900 | 4199942415 | 2465 | 2465 | 2465 | 2460 | 1480 |
| 475 | 20240103 | 105800 | 4196301025 | 2465 | 2465 | 2465 | 2465 | 236 |
| 476 | 20240103 | 105700 | 4195719285 | 2465 | 2470 | 2470 | 2460 | 499 |
| 477 | 20240103 | 105600 | 4194488585 | 2465 | 2465 | 2470 | 2460 | 2106 |
| 478 | 20240103 | 105500 | 4189296865 | 2460 | 2465 | 2465 | 2460 | 1067 |
| 479 | 20240103 | 105400 | 4186670365 | 2470 | 2465 | 2470 | 2460 | 13855 |
| 480 | 20240103 | 105300 | 4152516870 | 2465 | 2470 | 2470 | 2460 | 4893 |
| 481 | 20240103 | 105200 | 4140462325 | 2470 | 2465 | 2470 | 2465 | 9 |
| 482 | 20240103 | 105100 | 4140440135 | 2465 | 2465 | 2465 | 2460 | 3477 |
| 483 | 20240103 | 105000 | 4131879865 | 2465 | 2470 | 2470 | 2465 | 3026 |
| 484 | 20240103 | 104900 | 4124418755 | 2470 | 2470 | 2470 | 2465 | 1213 |
| 485 | 20240103 | 104800 | 4121425150 | 2470 | 2470 | 2470 | 2465 | 1758 |
| 486 | 20240103 | 104700 | 4117089645 | 2465 | 2465 | 2470 | 2465 | 3341 |
| 487 | 20240103 | 104600 | 4108851125 | 2470 | 2465 | 2470 | 2465 | 2077 |
| 488 | 20240103 | 104500 | 4103730845 | 2465 | 2475 | 2475 | 2465 | 14689 |
| 489 | 20240103 | 104400 | 4067446040 | 2470 | 2470 | 2470 | 2465 | 2523 |
| 490 | 20240103 | 104300 | 4061214235 | 2470 | 2470 | 2470 | 2465 | 4033 |
| 491 | 20240103 | 104200 | 4051257725 | 2470 | 2465 | 2470 | 2465 | 4908 |
| 492 | 20240103 | 104100 | 4039135115 | 2465 | 2470 | 2470 | 2465 | 18767 |
| 493 | 20240103 | 104000 | 3992782150 | 2470 | 2465 | 2470 | 2465 | 9122 |
| 494 | 20240103 | 103900 | 3970280430 | 2465 | 2460 | 2465 | 2460 | 10066 |
| 495 | 20240103 | 103800 | 3945486935 | 2460 | 2465 | 2470 | 2460 | 8984 |
| 496 | 20240103 | 103700 | 3923328275 | 2470 | 2460 | 2470 | 2460 | 7080 |
| 497 | 20240103 | 103600 | 3905866755 | 2460 | 2465 | 2465 | 2460 | 3007 |
| 498 | 20240103 | 103500 | 3898469525 | 2460 | 2465 | 2470 | 2460 | 15619 |
| 499 | 20240103 | 103400 | 3859968510 | 2470 | 2470 | 2470 | 2465 | 6302 |
| 500 | 20240103 | 103300 | 3844408190 | 2470 | 2465 | 2470 | 2465 | 2110 |
| 501 | 20240103 | 103200 | 3839196915 | 2470 | 2470 | 2470 | 2465 | 3277 |
| 502 | 20240103 | 103100 | 3831105245 | 2465 | 2465 | 2475 | 2465 | 9269 |
| 503 | 20240103 | 103000 | 3808223000 | 2465 | 2460 | 2465 | 2460 | 15387 |
| 504 | 20240103 | 102900 | 3770300125 | 2465 | 2455 | 2465 | 2455 | 14994 |
| 505 | 20240103 | 102800 | 3733380165 | 2455 | 2450 | 2460 | 2450 | 2603 |
| 506 | 20240103 | 102700 | 3726989385 | 2450 | 2455 | 2455 | 2450 | 11874 |
| 507 | 20240103 | 102600 | 3697880585 | 2455 | 2455 | 2460 | 2450 | 43942 |
| 508 | 20240103 | 102500 | 3589815390 | 2455 | 2450 | 2455 | 2450 | 5866 |
| 509 | 20240103 | 102400 | 3575414640 | 2450 | 2445 | 2450 | 2445 | 17126 |
| 510 | 20240103 | 102300 | 3533481410 | 2445 | 2445 | 2445 | 2440 | 9075 |
| 511 | 20240103 | 102200 | 3511293790 | 2445 | 2440 | 2445 | 2440 | 2510 |
| 512 | 20240103 | 102100 | 3505167365 | 2440 | 2450 | 2450 | 2440 | 22726 |
| 513 | 20240103 | 102000 | 3449546520 | 2445 | 2445 | 2450 | 2445 | 22740 |
| 514 | 20240103 | 101900 | 3393934300 | 2440 | 2440 | 2445 | 2440 | 10235 |
| 515 | 20240103 | 101800 | 3368960880 | 2435 | 2440 | 2440 | 2435 | 7396 |
| 516 | 20240103 | 101700 | 3350915665 | 2440 | 2440 | 2445 | 2440 | 9735 |
| 517 | 20240103 | 101600 | 3327162180 | 2440 | 2440 | 2440 | 2440 | 173 |
| 518 | 20240103 | 101500 | 3326740060 | 2440 | 2435 | 2440 | 2435 | 751 |
| 519 | 20240103 | 101400 | 3324911150 | 2435 | 2435 | 2435 | 2435 | 787 |
| 520 | 20240103 | 101300 | 3322994805 | 2435 | 2440 | 2440 | 2435 | 11700 |
| 521 | 20240103 | 101200 | 3294504775 | 2440 | 2440 | 2440 | 2435 | 1835 |
| 522 | 20240103 | 101100 | 3290030285 | 2435 | 2435 | 2440 | 2435 | 2650 |
| 523 | 20240103 | 101000 | 3283574970 | 2435 | 2440 | 2440 | 2435 | 5556 |
| 524 | 20240103 | 100900 | 3270019120 | 2440 | 2440 | 2440 | 2435 | 560 |
| 525 | 20240103 | 100800 | 3268655245 | 2440 | 2440 | 2445 | 2435 | 9484 |
| 526 | 20240103 | 100700 | 3245515210 | 2440 | 2440 | 2440 | 2435 | 671 |
| 527 | 20240103 | 100600 | 3243880520 | 2440 | 2445 | 2445 | 2440 | 6377 |
| 528 | 20240103 | 100500 | 3228319670 | 2445 | 2440 | 2445 | 2440 | 3139 |
| 529 | 20240103 | 100400 | 3220659170 | 2440 | 2435 | 2440 | 2435 | 8693 |
| 530 | 20240103 | 100300 | 3199457515 | 2435 | 2430 | 2440 | 2430 | 174 |
| 531 | 20240103 | 100200 | 3199033810 | 2430 | 2435 | 2440 | 2430 | 11278 |
| 532 | 20240103 | 100100 | 3171579510 | 2435 | 2435 | 2435 | 2430 | 7557 |
| 533 | 20240103 | 100000 | 3153179805 | 2430 | 2430 | 2435 | 2430 | 1364 |
| 534 | 20240103 | 095900 | 3149865085 | 2435 | 2435 | 2435 | 2430 | 10181 |
| 535 | 20240103 | 095800 | 3125117810 | 2430 | 2430 | 2435 | 2430 | 2600 |
| 536 | 20240103 | 095700 | 3118790280 | 2430 | 2435 | 2440 | 2430 | 8791 |
| 537 | 20240103 | 095600 | 3097390340 | 2435 | 2435 | 2440 | 2435 | 3926 |
| 538 | 20240103 | 095500 | 3087820860 | 2440 | 2440 | 2440 | 2435 | 5202 |
| 539 | 20240103 | 095400 | 3075128035 | 2440 | 2435 | 2445 | 2435 | 2983 |
| 540 | 20240103 | 095300 | 3067851130 | 2440 | 2435 | 2440 | 2430 | 11844 |
| 541 | 20240103 | 095200 | 3038959845 | 2435 | 2430 | 2440 | 2430 | 1302 |
| 542 | 20240103 | 095100 | 3035784525 | 2435 | 2430 | 2440 | 2425 | 21050 |
| 543 | 20240103 | 095000 | 2984530425 | 2430 | 2430 | 2435 | 2430 | 6508 |
| 544 | 20240103 | 094900 | 2968715980 | 2430 | 2430 | 2430 | 2430 | 3040 |
| 545 | 20240103 | 094800 | 2961328780 | 2425 | 2425 | 2430 | 2425 | 16018 |
| 546 | 20240103 | 094700 | 2922438155 | 2430 | 2425 | 2430 | 2420 | 3312 |
| 547 | 20240103 | 094600 | 2914406575 | 2425 | 2435 | 2435 | 2425 | 9502 |
| 548 | 20240103 | 094500 | 2891320590 | 2435 | 2425 | 2435 | 2425 | 24611 |
| 549 | 20240103 | 094400 | 2831503405 | 2425 | 2425 | 2425 | 2420 | 2299 |
| 550 | 20240103 | 094300 | 2825937295 | 2420 | 2420 | 2425 | 2420 | 11400 |
| 551 | 20240103 | 094200 | 2798345375 | 2425 | 2425 | 2430 | 2420 | 6933 |
| 552 | 20240103 | 094100 | 2781552630 | 2425 | 2425 | 2430 | 2425 | 1478 |
| 553 | 20240103 | 094000 | 2777968140 | 2430 | 2430 | 2430 | 2430 | 360 |
| 554 | 20240103 | 093900 | 2777093340 | 2430 | 2425 | 2430 | 2425 | 1454 |
| 555 | 20240103 | 093800 | 2773566905 | 2420 | 2425 | 2430 | 2420 | 2202 |
| 556 | 20240103 | 093700 | 2768225825 | 2425 | 2420 | 2435 | 2415 | 15186 |
| 557 | 20240103 | 093600 | 2731377070 | 2425 | 2425 | 2425 | 2420 | 6937 |
| 558 | 20240103 | 093500 | 2714588265 | 2425 | 2425 | 2430 | 2420 | 2107 |
| 559 | 20240103 | 093400 | 2709479105 | 2425 | 2430 | 2430 | 2425 | 4568 |
| 560 | 20240103 | 093300 | 2698399000 | 2425 | 2435 | 2435 | 2425 | 7995 |
| 561 | 20240103 | 093200 | 2678987670 | 2430 | 2430 | 2430 | 2425 | 8349 |
| 562 | 20240103 | 093100 | 2658703195 | 2430 | 2425 | 2430 | 2425 | 9734 |
| 563 | 20240103 | 093000 | 2635078630 | 2425 | 2425 | 2430 | 2425 | 2577 |
| 564 | 20240103 | 092900 | 2628820560 | 2425 | 2425 | 2430 | 2425 | 9714 |
| 565 | 20240103 | 092800 | 2605239745 | 2420 | 2425 | 2430 | 2420 | 10521 |
| 566 | 20240103 | 092700 | 2579732975 | 2425 | 2420 | 2425 | 2420 | 2391 |
| 567 | 20240103 | 092600 | 2573940075 | 2420 | 2425 | 2425 | 2420 | 6931 |
| 568 | 20240103 | 092500 | 2557145910 | 2430 | 2425 | 2430 | 2420 | 19326 |
| 569 | 20240103 | 092400 | 2510290365 | 2425 | 2420 | 2425 | 2415 | 4345 |
| 570 | 20240103 | 092300 | 2499788515 | 2415 | 2415 | 2420 | 2415 | 6330 |
| 571 | 20240103 | 092200 | 2484476025 | 2415 | 2405 | 2415 | 2405 | 18412 |
| 572 | 20240103 | 092100 | 2440089905 | 2405 | 2420 | 2420 | 2400 | 27379 |
| 573 | 20240103 | 092000 | 2374145625 | 2420 | 2420 | 2425 | 2420 | 8672 |
| 574 | 20240103 | 091900 | 2353159380 | 2420 | 2420 | 2425 | 2415 | 4555 |
| 575 | 20240103 | 091800 | 2342138015 | 2420 | 2420 | 2425 | 2410 | 20998 |
| 576 | 20240103 | 091700 | 2291364515 | 2420 | 2425 | 2425 | 2420 | 8519 |
| 577 | 20240103 | 091600 | 2270717205 | 2425 | 2420 | 2430 | 2415 | 31702 |
| 578 | 20240103 | 091500 | 2193896540 | 2415 | 2420 | 2425 | 2415 | 25223 |
| 579 | 20240103 | 091400 | 2132867270 | 2420 | 2410 | 2420 | 2410 | 10801 |
| 580 | 20240103 | 091300 | 2106749755 | 2415 | 2410 | 2415 | 2405 | 29007 |
| 581 | 20240103 | 091200 | 2036914415 | 2405 | 2410 | 2410 | 2405 | 11178 |
| 582 | 20240103 | 091100 | 2009986445 | 2405 | 2405 | 2410 | 2400 | 19524 |
| 583 | 20240103 | 091000 | 1963098280 | 2405 | 2390 | 2405 | 2390 | 28098 |
| 584 | 20240103 | 090900 | 1895635765 | 2390 | 2405 | 2405 | 2390 | 102261 |
| 585 | 20240103 | 090800 | 1650565245 | 2405 | 2400 | 2405 | 2395 | 32957 |
| 586 | 20240103 | 090700 | 1571560125 | 2400 | 2425 | 2425 | 2400 | 177613 |
| 587 | 20240103 | 090600 | 1143485095 | 2420 | 2440 | 2440 | 2415 | 65530 |
| 588 | 20240103 | 090500 | 984649430 | 2430 | 2440 | 2445 | 2430 | 41299 |
| 589 | 20240103 | 090400 | 883909935 | 2440 | 2440 | 2445 | 2430 | 14314 |
| 590 | 20240103 | 090300 | 848990405 | 2440 | 2430 | 2445 | 2420 | 64600 |
| 591 | 20240103 | 090200 | 691941945 | 2425 | 2440 | 2440 | 2425 | 73569 |
| 592 | 20240103 | 090100 | 513177415 | 2440 | 2450 | 2450 | 2435 | 47289 |
| 593 | 20240103 | 090000 | 397816655 | 2435 | 2430 | 2465 | 2430 | 158936 |