30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 190500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 3 | 20240108 | 190400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20240108 | 190300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20240108 | 190200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20240108 | 190100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20240108 | 190000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20240108 | 185900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20240108 | 185800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20240108 | 185700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20240108 | 185600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20240108 | 185500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20240108 | 185400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20240108 | 185300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20240108 | 185200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20240108 | 185100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20240108 | 185000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20240108 | 184900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20240108 | 184800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20240108 | 184700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20240108 | 184600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20240108 | 184500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20240108 | 184400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20240108 | 184300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20240108 | 184200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20240108 | 184100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20240108 | 184000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20240108 | 183900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20240108 | 183800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20240108 | 183700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20240108 | 183600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20240108 | 183500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 33 | 20240108 | 183400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20240108 | 183300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20240108 | 183200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20240108 | 183100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20240108 | 183000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20240108 | 182900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20240108 | 182800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20240108 | 182700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20240108 | 182600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20240108 | 182500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20240108 | 182400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20240108 | 182300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20240108 | 182200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20240108 | 182100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20240108 | 182000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20240108 | 181900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20240108 | 181800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20240108 | 181700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20240108 | 181600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20240108 | 181500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20240108 | 181400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20240108 | 181300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20240108 | 181200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20240108 | 181100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20240108 | 181000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20240108 | 180900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20240108 | 180800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20240108 | 180700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20240108 | 180600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20240108 | 180500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 63 | 20240108 | 180400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20240108 | 180300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20240108 | 180200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20240108 | 180100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20240108 | 180000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20240108 | 175900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20240108 | 175800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20240108 | 175700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20240108 | 175600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20240108 | 175500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20240108 | 175400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20240108 | 175300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20240108 | 175200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20240108 | 175100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20240108 | 175000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20240108 | 174900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20240108 | 174800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20240108 | 174700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20240108 | 174600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20240108 | 174500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20240108 | 174400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20240108 | 174300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20240108 | 174200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20240108 | 174100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20240108 | 174000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20240108 | 173900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20240108 | 173800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20240108 | 173700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20240108 | 173600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20240108 | 173500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 93 | 20240108 | 173400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20240108 | 173300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20240108 | 173200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20240108 | 173100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20240108 | 173000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20240108 | 172900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20240108 | 172800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20240108 | 172700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20240108 | 172600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20240108 | 172500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20240108 | 172400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20240108 | 172300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20240108 | 172200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20240108 | 172100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20240108 | 172000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20240108 | 171900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20240108 | 171800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20240108 | 171700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20240108 | 171600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20240108 | 171500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20240108 | 171400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20240108 | 171300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20240108 | 171200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20240108 | 171100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20240108 | 171000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20240108 | 170900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20240108 | 170800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20240108 | 170700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20240108 | 170600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20240108 | 170500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 123 | 20240108 | 170400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20240108 | 170300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20240108 | 170200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20240108 | 170100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20240108 | 170000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20240108 | 165900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20240108 | 165800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20240108 | 165700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20240108 | 165600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20240108 | 165500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20240108 | 165400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20240108 | 165300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20240108 | 165200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20240108 | 165100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20240108 | 165000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20240108 | 164900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20240108 | 164800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20240108 | 164700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20240108 | 164600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20240108 | 164500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20240108 | 164400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20240108 | 164300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20240108 | 164200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20240108 | 164100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20240108 | 164000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20240108 | 163900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20240108 | 163800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20240108 | 163700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20240108 | 163600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20240108 | 163500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 153 | 20240108 | 163400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20240108 | 163300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20240108 | 163200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20240108 | 163100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20240108 | 163000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20240108 | 162900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20240108 | 162800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20240108 | 162700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20240108 | 162600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20240108 | 162500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20240108 | 162400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20240108 | 162300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20240108 | 162200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20240108 | 162100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20240108 | 162000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20240108 | 161900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20240108 | 161800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20240108 | 161700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20240108 | 161600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20240108 | 161500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20240108 | 161400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20240108 | 161300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20240108 | 161200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20240108 | 161100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20240108 | 161000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20240108 | 160900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20240108 | 160800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20240108 | 160700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20240108 | 160600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20240108 | 160500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 183 | 20240108 | 160400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20240108 | 160300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20240108 | 160200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20240108 | 160100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20240108 | 160000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20240108 | 155900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20240108 | 155800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20240108 | 155700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20240108 | 155600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20240108 | 155500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20240108 | 155400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20240108 | 155300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20240108 | 155200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20240108 | 155100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20240108 | 155000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20240108 | 154900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20240108 | 154800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20240108 | 154700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20240108 | 154600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20240108 | 154500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20240108 | 154400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20240108 | 154300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20240108 | 154200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20240108 | 154100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20240108 | 154000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20240108 | 153900 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20240108 | 153800 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20240108 | 153700 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20240108 | 153600 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20240108 | 153500 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 213 | 20240108 | 153400 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20240108 | 153300 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 215 | 20240108 | 153200 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 216 | 20240108 | 153100 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 217 | 20240108 | 153000 | 2890480980 | 6930 | 6930 | 6930 | 6930 | 32190 |
| 218 | 20240108 | 152900 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20240108 | 152800 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20240108 | 152700 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20240108 | 152600 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20240108 | 152500 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20240108 | 152400 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20240108 | 152300 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20240108 | 152200 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20240108 | 152100 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20240108 | 152000 | 2667404280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20240108 | 151900 | 2667404280 | 6950 | 6950 | 6950 | 6940 | 4892 |
| 229 | 20240108 | 151800 | 2633405010 | 6950 | 6950 | 6950 | 6940 | 121 |
| 230 | 20240108 | 151700 | 2632564350 | 6950 | 6940 | 6950 | 6940 | 1355 |
| 231 | 20240108 | 151600 | 2623148350 | 6950 | 6940 | 6950 | 6940 | 1079 |
| 232 | 20240108 | 151500 | 2615649310 | 6960 | 6940 | 6960 | 6940 | 1144 |
| 233 | 20240108 | 151400 | 2607695630 | 6940 | 6940 | 6950 | 6940 | 150 |
| 234 | 20240108 | 151300 | 2606654600 | 6940 | 6940 | 6940 | 6930 | 3919 |
| 235 | 20240108 | 151200 | 2579456860 | 6940 | 6940 | 6940 | 6940 | 137 |
| 236 | 20240108 | 151100 | 2578506080 | 6940 | 6930 | 6940 | 6930 | 151 |
| 237 | 20240108 | 151000 | 2577458210 | 6940 | 6940 | 6940 | 6930 | 146 |
| 238 | 20240108 | 150900 | 2576445230 | 6930 | 6940 | 6940 | 6930 | 2200 |
| 239 | 20240108 | 150800 | 2561177300 | 6940 | 6940 | 6950 | 6940 | 22 |
| 240 | 20240108 | 150700 | 2561024610 | 6950 | 6940 | 6950 | 6940 | 773 |
| 241 | 20240108 | 150600 | 2555659890 | 6940 | 6940 | 6940 | 6940 | 140 |
| 242 | 20240108 | 150500 | 2554688290 | 6930 | 6940 | 6940 | 6930 | 746 |
| 243 | 20240108 | 150400 | 2549511160 | 6940 | 6940 | 6940 | 6940 | 106 |
| 244 | 20240108 | 150300 | 2548775520 | 6940 | 6940 | 6940 | 6940 | 1846 |
| 245 | 20240108 | 150200 | 2535964280 | 6940 | 6930 | 6940 | 6930 | 112 |
| 246 | 20240108 | 150100 | 2535187290 | 6930 | 6930 | 6940 | 6930 | 122 |
| 247 | 20240108 | 150000 | 2534341020 | 6940 | 6950 | 6950 | 6930 | 3604 |
| 248 | 20240108 | 145900 | 2509329400 | 6950 | 6950 | 6950 | 6940 | 1303 |
| 249 | 20240108 | 145800 | 2500285200 | 6950 | 6950 | 6950 | 6940 | 3665 |
| 250 | 20240108 | 145700 | 2474849760 | 6950 | 6950 | 6950 | 6930 | 4201 |
| 251 | 20240108 | 145600 | 2445694650 | 6950 | 6940 | 6950 | 6930 | 5848 |
| 252 | 20240108 | 145500 | 2405114720 | 6930 | 6940 | 6940 | 6930 | 372 |
| 253 | 20240108 | 145400 | 2402533260 | 6940 | 6940 | 6940 | 6940 | 1073 |
| 254 | 20240108 | 145300 | 2395086640 | 6940 | 6950 | 6950 | 6940 | 1465 |
| 255 | 20240108 | 145200 | 2384918640 | 6940 | 6940 | 6950 | 6940 | 53 |
| 256 | 20240108 | 145100 | 2384550810 | 6940 | 6940 | 6950 | 6940 | 41 |
| 257 | 20240108 | 145000 | 2384266220 | 6950 | 6940 | 6950 | 6940 | 47 |
| 258 | 20240108 | 144900 | 2383939940 | 6940 | 6950 | 6950 | 6940 | 48 |
| 259 | 20240108 | 144800 | 2383606710 | 6950 | 6930 | 6950 | 6930 | 85 |
| 260 | 20240108 | 144700 | 2383016140 | 6940 | 6940 | 6940 | 6940 | 481 |
| 261 | 20240108 | 144600 | 2379678000 | 6950 | 6940 | 6950 | 6940 | 726 |
| 262 | 20240108 | 144500 | 2374632640 | 6940 | 6940 | 6940 | 6940 | 8050 |
| 263 | 20240108 | 144400 | 2318765640 | 6940 | 6940 | 6950 | 6940 | 777 |
| 264 | 20240108 | 144300 | 2313366310 | 6940 | 6940 | 6950 | 6940 | 252 |
| 265 | 20240108 | 144200 | 2311616170 | 6940 | 6950 | 6950 | 6940 | 170 |
| 266 | 20240108 | 144100 | 2310435210 | 6950 | 6950 | 6950 | 6950 | 647 |
| 267 | 20240108 | 144000 | 2305938560 | 6950 | 6950 | 6960 | 6940 | 281 |
| 268 | 20240108 | 143900 | 2303985600 | 6950 | 6940 | 6950 | 6940 | 608 |
| 269 | 20240108 | 143800 | 2299760330 | 6950 | 6940 | 6950 | 6940 | 495 |
| 270 | 20240108 | 143700 | 2296320430 | 6950 | 6940 | 6950 | 6940 | 35 |
| 271 | 20240108 | 143600 | 2296077380 | 6940 | 6950 | 6950 | 6940 | 895 |
| 272 | 20240108 | 143500 | 2289857480 | 6940 | 6950 | 6950 | 6940 | 1467 |
| 273 | 20240108 | 143400 | 2279675760 | 6940 | 6940 | 6950 | 6940 | 54 |
| 274 | 20240108 | 143300 | 2279300930 | 6950 | 6950 | 6950 | 6940 | 279 |
| 275 | 20240108 | 143200 | 2277362620 | 6950 | 6940 | 6950 | 6940 | 154 |
| 276 | 20240108 | 143100 | 2276292720 | 6940 | 6940 | 6950 | 6940 | 151 |
| 277 | 20240108 | 143000 | 2275244770 | 6940 | 6940 | 6950 | 6940 | 226 |
| 278 | 20240108 | 142900 | 2273676320 | 6940 | 6950 | 6950 | 6940 | 132 |
| 279 | 20240108 | 142800 | 2272759230 | 6940 | 6940 | 6950 | 6940 | 160 |
| 280 | 20240108 | 142700 | 2271647600 | 6950 | 6950 | 6950 | 6940 | 24 |
| 281 | 20240108 | 142600 | 2271480990 | 6950 | 6940 | 6950 | 6940 | 1594 |
| 282 | 20240108 | 142500 | 2260417870 | 6940 | 6940 | 6950 | 6940 | 238 |
| 283 | 20240108 | 142400 | 2258764080 | 6940 | 6940 | 6950 | 6940 | 314 |
| 284 | 20240108 | 142300 | 2256582090 | 6940 | 6960 | 6960 | 6940 | 18753 |
| 285 | 20240108 | 142200 | 2126291660 | 6950 | 6950 | 6960 | 6950 | 2524 |
| 286 | 20240108 | 142100 | 2108745450 | 6950 | 6950 | 6960 | 6950 | 118 |
| 287 | 20240108 | 142000 | 2107924500 | 6960 | 6950 | 6960 | 6950 | 30 |
| 288 | 20240108 | 141900 | 2107715880 | 6950 | 6950 | 6950 | 6950 | 23 |
| 289 | 20240108 | 141800 | 2107556030 | 6950 | 6950 | 6960 | 6950 | 40 |
| 290 | 20240108 | 141700 | 2107278020 | 6950 | 6960 | 6960 | 6950 | 87 |
| 291 | 20240108 | 141600 | 2106672600 | 6950 | 6960 | 6960 | 6950 | 37 |
| 292 | 20240108 | 141500 | 2106415390 | 6950 | 6950 | 6960 | 6950 | 30 |
| 293 | 20240108 | 141400 | 2106206880 | 6950 | 6960 | 6960 | 6950 | 52 |
| 294 | 20240108 | 141300 | 2105845350 | 6960 | 6960 | 6960 | 6950 | 574 |
| 295 | 20240108 | 141200 | 2101850610 | 6960 | 6950 | 6960 | 6950 | 234 |
| 296 | 20240108 | 141100 | 2100224230 | 6950 | 6950 | 6950 | 6950 | 72 |
| 297 | 20240108 | 141000 | 2099723830 | 6960 | 6950 | 6960 | 6950 | 307 |
| 298 | 20240108 | 140900 | 2097587610 | 6950 | 6960 | 6960 | 6950 | 163 |
| 299 | 20240108 | 140800 | 2096453330 | 6950 | 6960 | 6960 | 6950 | 2080 |
| 300 | 20240108 | 140700 | 2081997300 | 6950 | 6950 | 6960 | 6950 | 107 |
| 301 | 20240108 | 140600 | 2081253640 | 6950 | 6950 | 6950 | 6950 | 362 |
| 302 | 20240108 | 140500 | 2078737740 | 6950 | 6960 | 6960 | 6950 | 61 |
| 303 | 20240108 | 140400 | 2078313390 | 6950 | 6950 | 6980 | 6950 | 212 |
| 304 | 20240108 | 140300 | 2076835740 | 6960 | 6960 | 6960 | 6950 | 392 |
| 305 | 20240108 | 140200 | 2074107790 | 6960 | 6950 | 6960 | 6950 | 27 |
| 306 | 20240108 | 140100 | 2073920050 | 6960 | 6950 | 6960 | 6950 | 134 |
| 307 | 20240108 | 140000 | 2072987750 | 6950 | 6960 | 6960 | 6950 | 760 |
| 308 | 20240108 | 135900 | 2067700460 | 6950 | 6950 | 6960 | 6950 | 471 |
| 309 | 20240108 | 135800 | 2064424150 | 6950 | 6960 | 6960 | 6950 | 306 |
| 310 | 20240108 | 135700 | 2062295430 | 6960 | 6950 | 6960 | 6950 | 234 |
| 311 | 20240108 | 135600 | 2060668880 | 6950 | 6950 | 6960 | 6950 | 336 |
| 312 | 20240108 | 135500 | 2058333530 | 6950 | 6950 | 6950 | 6940 | 479 |
| 313 | 20240108 | 135400 | 2055004490 | 6950 | 6950 | 6950 | 6940 | 53 |
| 314 | 20240108 | 135300 | 2054636440 | 6950 | 6950 | 6950 | 6940 | 47 |
| 315 | 20240108 | 135200 | 2054309800 | 6950 | 6950 | 6960 | 6940 | 127 |
| 316 | 20240108 | 135100 | 2053427150 | 6950 | 6950 | 6950 | 6940 | 161 |
| 317 | 20240108 | 135000 | 2052308220 | 6950 | 6960 | 6960 | 6950 | 4 |
| 318 | 20240108 | 134900 | 2052280390 | 6950 | 6950 | 6950 | 6940 | 164 |
| 319 | 20240108 | 134800 | 2051140600 | 6950 | 6950 | 6950 | 6940 | 53 |
| 320 | 20240108 | 134700 | 2050772340 | 6950 | 6940 | 6950 | 6940 | 474 |
| 321 | 20240108 | 134600 | 2047478070 | 6950 | 6950 | 6950 | 6950 | 30 |
| 322 | 20240108 | 134500 | 2047269570 | 6940 | 6950 | 6950 | 6940 | 85 |
| 323 | 20240108 | 134400 | 2046678850 | 6940 | 6940 | 6940 | 6940 | 463 |
| 324 | 20240108 | 134300 | 2043465630 | 6940 | 6940 | 6950 | 6940 | 23 |
| 325 | 20240108 | 134200 | 2043306000 | 6940 | 6940 | 6940 | 6930 | 1620 |
| 326 | 20240108 | 134100 | 2032071230 | 6940 | 6940 | 6940 | 6940 | 1051 |
| 327 | 20240108 | 134000 | 2024777290 | 6940 | 6940 | 6940 | 6940 | 775 |
| 328 | 20240108 | 133900 | 2019398790 | 6940 | 6940 | 6940 | 6940 | 199 |
| 329 | 20240108 | 133800 | 2018017730 | 6930 | 6940 | 6940 | 6930 | 185 |
| 330 | 20240108 | 133700 | 2016733950 | 6940 | 6940 | 6940 | 6940 | 276 |
| 331 | 20240108 | 133600 | 2014818510 | 6940 | 6940 | 6940 | 6940 | 0 |
| 332 | 20240108 | 133500 | 2014818510 | 6940 | 6940 | 6950 | 6930 | 1286 |
| 333 | 20240108 | 133400 | 2005893480 | 6940 | 6940 | 6940 | 6930 | 187 |
| 334 | 20240108 | 133300 | 2004596400 | 6940 | 6940 | 6940 | 6940 | 39 |
| 335 | 20240108 | 133200 | 2004325740 | 6940 | 6950 | 6950 | 6930 | 13 |
| 336 | 20240108 | 133100 | 2004235520 | 6940 | 6940 | 6940 | 6930 | 174 |
| 337 | 20240108 | 133000 | 2003027970 | 6940 | 6940 | 6940 | 6930 | 108 |
| 338 | 20240108 | 132900 | 2002278460 | 6940 | 6950 | 6960 | 6930 | 2826 |
| 339 | 20240108 | 132800 | 1982656580 | 6950 | 6930 | 6950 | 6930 | 7819 |
| 340 | 20240108 | 132700 | 1928387140 | 6930 | 6930 | 6930 | 6930 | 532 |
| 341 | 20240108 | 132600 | 1924700380 | 6930 | 6940 | 6940 | 6930 | 118 |
| 342 | 20240108 | 132500 | 1923881560 | 6930 | 6930 | 6940 | 6930 | 412 |
| 343 | 20240108 | 132400 | 1921026380 | 6940 | 6930 | 6940 | 6930 | 812 |
| 344 | 20240108 | 132300 | 1915399170 | 6940 | 6940 | 6940 | 6930 | 123 |
| 345 | 20240108 | 132200 | 1914546270 | 6940 | 6930 | 6940 | 6930 | 410 |
| 346 | 20240108 | 132100 | 1911704940 | 6940 | 6930 | 6940 | 6930 | 351 |
| 347 | 20240108 | 132000 | 1909269060 | 6940 | 6940 | 6940 | 6930 | 701 |
| 348 | 20240108 | 131900 | 1904404210 | 6940 | 6930 | 6940 | 6930 | 14 |
| 349 | 20240108 | 131800 | 1904307070 | 6930 | 6930 | 6940 | 6930 | 611 |
| 350 | 20240108 | 131700 | 1900072760 | 6930 | 6930 | 6940 | 6930 | 24 |
| 351 | 20240108 | 131600 | 1899906430 | 6930 | 6940 | 6940 | 6930 | 7 |
| 352 | 20240108 | 131500 | 1899857880 | 6930 | 6940 | 6940 | 6930 | 1207 |
| 353 | 20240108 | 131400 | 1891491410 | 6940 | 6940 | 6940 | 6930 | 676 |
| 354 | 20240108 | 131300 | 1886806180 | 6940 | 6930 | 6940 | 6930 | 952 |
| 355 | 20240108 | 131200 | 1880208360 | 6940 | 6930 | 6940 | 6930 | 2264 |
| 356 | 20240108 | 131100 | 1864518830 | 6940 | 6940 | 6940 | 6930 | 48 |
| 357 | 20240108 | 131000 | 1864185780 | 6930 | 6940 | 6940 | 6930 | 46 |
| 358 | 20240108 | 130900 | 1863866590 | 6940 | 6940 | 6940 | 6930 | 541 |
| 359 | 20240108 | 130800 | 1860116090 | 6930 | 6930 | 6930 | 6930 | 7 |
| 360 | 20240108 | 130700 | 1860067580 | 6940 | 6940 | 6940 | 6930 | 189 |
| 361 | 20240108 | 130600 | 1858756000 | 6940 | 6940 | 6940 | 6930 | 1110 |
| 362 | 20240108 | 130500 | 1851052690 | 6940 | 6940 | 6940 | 6930 | 119 |
| 363 | 20240108 | 130400 | 1850226840 | 6940 | 6940 | 6940 | 6930 | 691 |
| 364 | 20240108 | 130300 | 1845431390 | 6940 | 6930 | 6940 | 6930 | 17 |
| 365 | 20240108 | 130200 | 1845313530 | 6940 | 6930 | 6940 | 6930 | 130 |
| 366 | 20240108 | 130100 | 1844411910 | 6940 | 6930 | 6940 | 6930 | 2477 |
| 367 | 20240108 | 130000 | 1827245350 | 6940 | 6930 | 6940 | 6930 | 74 |
| 368 | 20240108 | 125900 | 1826732320 | 6940 | 6930 | 6940 | 6930 | 832 |
| 369 | 20240108 | 125800 | 1820964440 | 6930 | 6930 | 6940 | 6930 | 125 |
| 370 | 20240108 | 125700 | 1820098140 | 6940 | 6940 | 6940 | 6930 | 9557 |
| 371 | 20240108 | 125600 | 1753868070 | 6930 | 6940 | 6950 | 6930 | 4713 |
| 372 | 20240108 | 125500 | 1721163880 | 6940 | 6940 | 6950 | 6940 | 1110 |
| 373 | 20240108 | 125400 | 1713459960 | 6950 | 6940 | 6950 | 6940 | 3537 |
| 374 | 20240108 | 125300 | 1688913160 | 6950 | 6940 | 6950 | 6940 | 83 |
| 375 | 20240108 | 125200 | 1688337040 | 6940 | 6940 | 6950 | 6940 | 77 |
| 376 | 20240108 | 125100 | 1687802430 | 6940 | 6940 | 6950 | 6940 | 164 |
| 377 | 20240108 | 125000 | 1686663660 | 6940 | 6940 | 6940 | 6940 | 66 |
| 378 | 20240108 | 124900 | 1686205620 | 6940 | 6940 | 6940 | 6940 | 61 |
| 379 | 20240108 | 124800 | 1685782280 | 6940 | 6940 | 6950 | 6940 | 351 |
| 380 | 20240108 | 124700 | 1683346230 | 6940 | 6940 | 6950 | 6940 | 73 |
| 381 | 20240108 | 124600 | 1682839510 | 6950 | 6940 | 6950 | 6940 | 595 |
| 382 | 20240108 | 124500 | 1678708450 | 6940 | 6950 | 6950 | 6940 | 96 |
| 383 | 20240108 | 124400 | 1678042200 | 6940 | 6950 | 6950 | 6940 | 65 |
| 384 | 20240108 | 124300 | 1677590950 | 6940 | 6940 | 6950 | 6940 | 859 |
| 385 | 20240108 | 124200 | 1671628730 | 6940 | 6950 | 6950 | 6940 | 357 |
| 386 | 20240108 | 124100 | 1669147950 | 6950 | 6950 | 6950 | 6940 | 552 |
| 387 | 20240108 | 124000 | 1665311870 | 6950 | 6940 | 6950 | 6940 | 245 |
| 388 | 20240108 | 123900 | 1663609620 | 6950 | 6940 | 6950 | 6940 | 2119 |
| 389 | 20240108 | 123800 | 1648882950 | 6940 | 6940 | 6950 | 6940 | 82 |
| 390 | 20240108 | 123700 | 1648313620 | 6940 | 6940 | 6950 | 6940 | 1983 |
| 391 | 20240108 | 123600 | 1634551400 | 6940 | 6950 | 6950 | 6940 | 556 |
| 392 | 20240108 | 123500 | 1630692700 | 6940 | 6950 | 6950 | 6940 | 409 |
| 393 | 20240108 | 123400 | 1627850710 | 6940 | 6950 | 6950 | 6940 | 66 |
| 394 | 20240108 | 123300 | 1627392600 | 6940 | 6930 | 6940 | 6930 | 251 |
| 395 | 20240108 | 123200 | 1625650690 | 6940 | 6940 | 6950 | 6940 | 151 |
| 396 | 20240108 | 123100 | 1624602720 | 6940 | 6940 | 6940 | 6940 | 54 |
| 397 | 20240108 | 123000 | 1624227960 | 6940 | 6940 | 6950 | 6940 | 60 |
| 398 | 20240108 | 122900 | 1623811550 | 6930 | 6930 | 6940 | 6930 | 2829 |
| 399 | 20240108 | 122800 | 1604195850 | 6940 | 6930 | 6940 | 6930 | 33 |
| 400 | 20240108 | 122700 | 1603967050 | 6930 | 6940 | 6940 | 6930 | 686 |
| 401 | 20240108 | 122600 | 1599206830 | 6940 | 6940 | 6940 | 6930 | 800 |
| 402 | 20240108 | 122500 | 1593655300 | 6940 | 6940 | 6950 | 6930 | 1411 |
| 403 | 20240108 | 122400 | 1583863450 | 6940 | 6950 | 6950 | 6940 | 9071 |
| 404 | 20240108 | 122300 | 1520903330 | 6950 | 6940 | 6950 | 6940 | 3534 |
| 405 | 20240108 | 122200 | 1496374000 | 6940 | 6940 | 6950 | 6940 | 63 |
| 406 | 20240108 | 122100 | 1495936670 | 6950 | 6940 | 6950 | 6940 | 81 |
| 407 | 20240108 | 122000 | 1495374300 | 6950 | 6950 | 6950 | 6940 | 764 |
| 408 | 20240108 | 121900 | 1490071000 | 6950 | 6940 | 6950 | 6940 | 85 |
| 409 | 20240108 | 121800 | 1489480720 | 6940 | 6940 | 6950 | 6940 | 59 |
| 410 | 20240108 | 121700 | 1489071170 | 6940 | 6940 | 6950 | 6940 | 75 |
| 411 | 20240108 | 121600 | 1488550660 | 6950 | 6950 | 6950 | 6940 | 57 |
| 412 | 20240108 | 121500 | 1488154870 | 6940 | 6940 | 6950 | 6940 | 2011 |
| 413 | 20240108 | 121400 | 1474198520 | 6950 | 6940 | 6950 | 6940 | 2631 |
| 414 | 20240108 | 121300 | 1455922390 | 6940 | 6940 | 6950 | 6940 | 614 |
| 415 | 20240108 | 121200 | 1451661010 | 6940 | 6940 | 6950 | 6940 | 875 |
| 416 | 20240108 | 121100 | 1445581410 | 6940 | 6940 | 6950 | 6940 | 67 |
| 417 | 20240108 | 121000 | 1445116360 | 6940 | 6940 | 6950 | 6940 | 3743 |
| 418 | 20240108 | 120900 | 1419138990 | 6940 | 6940 | 6950 | 6940 | 125 |
| 419 | 20240108 | 120800 | 1418271100 | 6950 | 6940 | 6950 | 6940 | 323 |
| 420 | 20240108 | 120700 | 1416026860 | 6950 | 6950 | 6960 | 6950 | 9592 |
| 421 | 20240108 | 120600 | 1349360450 | 6950 | 6950 | 6950 | 6950 | 73 |
| 422 | 20240108 | 120500 | 1348853100 | 6950 | 6950 | 6960 | 6950 | 84 |
| 423 | 20240108 | 120400 | 1348269190 | 6950 | 6960 | 6960 | 6950 | 276 |
| 424 | 20240108 | 120300 | 1346348600 | 6950 | 6950 | 6960 | 6950 | 2463 |
| 425 | 20240108 | 120200 | 1329210410 | 6960 | 6960 | 6960 | 6950 | 41 |
| 426 | 20240108 | 120100 | 1328925090 | 6960 | 6950 | 6960 | 6950 | 240 |
| 427 | 20240108 | 120000 | 1327257060 | 6950 | 6960 | 6960 | 6950 | 1955 |
| 428 | 20240108 | 115900 | 1313651170 | 6960 | 6960 | 6970 | 6960 | 818 |
| 429 | 20240108 | 115800 | 1307957790 | 6960 | 6960 | 6960 | 6960 | 83 |
| 430 | 20240108 | 115700 | 1307380110 | 6960 | 6950 | 6960 | 6950 | 374 |
| 431 | 20240108 | 115600 | 1304777290 | 6950 | 6950 | 6960 | 6950 | 106 |
| 432 | 20240108 | 115500 | 1304040210 | 6950 | 6950 | 6970 | 6950 | 1959 |
| 433 | 20240108 | 115400 | 1290398710 | 6950 | 6970 | 6970 | 6950 | 603 |
| 434 | 20240108 | 115300 | 1286201980 | 6960 | 6960 | 6970 | 6960 | 62 |
| 435 | 20240108 | 115200 | 1285770350 | 6960 | 6970 | 6970 | 6960 | 56 |
| 436 | 20240108 | 115100 | 1285380580 | 6960 | 6960 | 6970 | 6960 | 837 |
| 437 | 20240108 | 115000 | 1279555040 | 6960 | 6960 | 6970 | 6950 | 71 |
| 438 | 20240108 | 114900 | 1279060710 | 6950 | 6950 | 6970 | 6950 | 1166 |
| 439 | 20240108 | 114800 | 1270946350 | 6960 | 6950 | 6960 | 6950 | 100 |
| 440 | 20240108 | 114700 | 1270251030 | 6950 | 6960 | 6960 | 6950 | 377 |
| 441 | 20240108 | 114600 | 1267627510 | 6960 | 6950 | 6960 | 6950 | 381 |
| 442 | 20240108 | 114500 | 1264976340 | 6950 | 6950 | 6960 | 6950 | 183 |
| 443 | 20240108 | 114400 | 1263703450 | 6960 | 6970 | 6970 | 6960 | 1823 |
| 444 | 20240108 | 114300 | 1251015350 | 6970 | 6960 | 6970 | 6960 | 131 |
| 445 | 20240108 | 114200 | 1250103050 | 6970 | 6960 | 6970 | 6960 | 396 |
| 446 | 20240108 | 114100 | 1247343640 | 6960 | 6960 | 6960 | 6960 | 36 |
| 447 | 20240108 | 114000 | 1247093080 | 6960 | 6970 | 6970 | 6960 | 88 |
| 448 | 20240108 | 113900 | 1246480380 | 6970 | 6960 | 6970 | 6960 | 126 |
| 449 | 20240108 | 113800 | 1245602910 | 6960 | 6960 | 6960 | 6960 | 44 |
| 450 | 20240108 | 113700 | 1245296670 | 6960 | 6970 | 6970 | 6960 | 131 |
| 451 | 20240108 | 113600 | 1244384900 | 6970 | 6960 | 6970 | 6960 | 182 |
| 452 | 20240108 | 113500 | 1243118160 | 6960 | 6950 | 6960 | 6950 | 237 |
| 453 | 20240108 | 113400 | 1241468740 | 6960 | 6950 | 6960 | 6950 | 94 |
| 454 | 20240108 | 113300 | 1240815140 | 6960 | 6950 | 6960 | 6950 | 512 |
| 455 | 20240108 | 113200 | 1237255070 | 6960 | 6950 | 6960 | 6950 | 600 |
| 456 | 20240108 | 113100 | 1233081510 | 6950 | 6960 | 6960 | 6950 | 91 |
| 457 | 20240108 | 113000 | 1232448660 | 6950 | 6960 | 6960 | 6950 | 863 |
| 458 | 20240108 | 112900 | 1226443600 | 6950 | 6960 | 6960 | 6950 | 77 |
| 459 | 20240108 | 112800 | 1225908350 | 6950 | 6950 | 6950 | 6950 | 68 |
| 460 | 20240108 | 112700 | 1225435750 | 6950 | 6960 | 6960 | 6940 | 9870 |
| 461 | 20240108 | 112600 | 1156823700 | 6960 | 6960 | 6970 | 6960 | 145 |
| 462 | 20240108 | 112500 | 1155814340 | 6960 | 6960 | 6970 | 6960 | 79 |
| 463 | 20240108 | 112400 | 1155264360 | 6960 | 6970 | 6970 | 6960 | 63 |
| 464 | 20240108 | 112300 | 1154825670 | 6960 | 6960 | 6960 | 6960 | 283 |
| 465 | 20240108 | 112200 | 1152855990 | 6970 | 6960 | 6970 | 6960 | 77 |
| 466 | 20240108 | 112100 | 1152320060 | 6960 | 6960 | 6960 | 6960 | 453 |
| 467 | 20240108 | 112000 | 1149167180 | 6960 | 6960 | 6960 | 6960 | 1131 |
| 468 | 20240108 | 111900 | 1141295420 | 6960 | 6970 | 6970 | 6960 | 73 |
| 469 | 20240108 | 111800 | 1140787230 | 6970 | 6970 | 6970 | 6960 | 155 |
| 470 | 20240108 | 111700 | 1139707400 | 6960 | 6970 | 6970 | 6960 | 58 |
| 471 | 20240108 | 111600 | 1139303710 | 6960 | 6960 | 6960 | 6960 | 73 |
| 472 | 20240108 | 111500 | 1138795630 | 6960 | 6970 | 6970 | 6960 | 694 |
| 473 | 20240108 | 111400 | 1133959240 | 6960 | 6960 | 6970 | 6960 | 101 |
| 474 | 20240108 | 111300 | 1133256020 | 6960 | 6950 | 6980 | 6950 | 601 |
| 475 | 20240108 | 111200 | 1129063630 | 6970 | 6950 | 6980 | 6950 | 1485 |
| 476 | 20240108 | 111100 | 1118742710 | 6950 | 6950 | 6950 | 6940 | 860 |
| 477 | 20240108 | 111000 | 1112771380 | 6950 | 6940 | 6950 | 6940 | 600 |
| 478 | 20240108 | 110900 | 1108605520 | 6950 | 6960 | 6960 | 6940 | 16242 |
| 479 | 20240108 | 110800 | 995723870 | 6970 | 6950 | 6980 | 6950 | 5156 |
| 480 | 20240108 | 110700 | 959838850 | 6950 | 6950 | 6960 | 6950 | 255 |
| 481 | 20240108 | 110600 | 958064750 | 6960 | 6960 | 6970 | 6950 | 7734 |
| 482 | 20240108 | 110500 | 904237490 | 6960 | 6980 | 6980 | 6960 | 7646 |
| 483 | 20240108 | 110400 | 850944700 | 6970 | 6970 | 6980 | 6970 | 3536 |
| 484 | 20240108 | 110300 | 826298740 | 6970 | 6970 | 6980 | 6970 | 51 |
| 485 | 20240108 | 110200 | 825943140 | 6970 | 6980 | 6980 | 6970 | 353 |
| 486 | 20240108 | 110100 | 823479910 | 6970 | 6990 | 6990 | 6970 | 5303 |
| 487 | 20240108 | 110000 | 786464940 | 6980 | 6980 | 6990 | 6980 | 162 |
| 488 | 20240108 | 105900 | 785333140 | 6980 | 6990 | 6990 | 6980 | 57 |
| 489 | 20240108 | 105800 | 784935250 | 6980 | 6980 | 6990 | 6980 | 20 |
| 490 | 20240108 | 105700 | 784795600 | 6980 | 6980 | 6980 | 6980 | 195 |
| 491 | 20240108 | 105600 | 783434500 | 6980 | 6980 | 6990 | 6980 | 16 |
| 492 | 20240108 | 105500 | 783322780 | 6980 | 7000 | 7000 | 6980 | 84 |
| 493 | 20240108 | 105400 | 782735740 | 6990 | 6980 | 6990 | 6980 | 119 |
| 494 | 20240108 | 105300 | 781904020 | 6990 | 6980 | 6990 | 6980 | 64 |
| 495 | 20240108 | 105200 | 781456800 | 6990 | 7000 | 7000 | 6980 | 33 |
| 496 | 20240108 | 105100 | 781226020 | 6990 | 6980 | 6990 | 6980 | 52 |
| 497 | 20240108 | 105000 | 780862640 | 6980 | 7000 | 7000 | 6980 | 60 |
| 498 | 20240108 | 104900 | 780443240 | 6990 | 6990 | 6990 | 6990 | 944 |
| 499 | 20240108 | 104800 | 773844680 | 6990 | 7000 | 7000 | 6990 | 14 |
| 500 | 20240108 | 104700 | 773746790 | 6990 | 6990 | 7000 | 6990 | 21 |
| 501 | 20240108 | 104600 | 773599990 | 7000 | 7000 | 7000 | 6990 | 11 |
| 502 | 20240108 | 104500 | 773523000 | 7000 | 6990 | 7000 | 6980 | 2578 |
| 503 | 20240108 | 104400 | 755478030 | 6990 | 6990 | 7000 | 6980 | 2537 |
| 504 | 20240108 | 104300 | 737749510 | 6990 | 7000 | 7000 | 6990 | 11 |
| 505 | 20240108 | 104200 | 737672600 | 7000 | 6990 | 7000 | 6990 | 156 |
| 506 | 20240108 | 104100 | 736580760 | 7000 | 6990 | 7000 | 6990 | 29 |
| 507 | 20240108 | 104000 | 736377810 | 6990 | 6990 | 7000 | 6990 | 366 |
| 508 | 20240108 | 103900 | 733819070 | 6990 | 6990 | 7000 | 6990 | 1254 |
| 509 | 20240108 | 103800 | 725053590 | 6980 | 6980 | 6990 | 6980 | 1021 |
| 510 | 20240108 | 103700 | 717917010 | 6980 | 6990 | 6990 | 6980 | 511 |
| 511 | 20240108 | 103600 | 714345230 | 6980 | 6980 | 6990 | 6980 | 834 |
| 512 | 20240108 | 103500 | 708523900 | 6980 | 6980 | 6980 | 6980 | 17 |
| 513 | 20240108 | 103400 | 708405240 | 6980 | 6990 | 7000 | 6970 | 17924 |
| 514 | 20240108 | 103300 | 583261950 | 6990 | 6990 | 6990 | 6990 | 106 |
| 515 | 20240108 | 103200 | 582521010 | 7000 | 6990 | 7000 | 6990 | 1449 |
| 516 | 20240108 | 103100 | 572378040 | 6990 | 6990 | 7000 | 6990 | 324 |
| 517 | 20240108 | 103000 | 570112670 | 6990 | 7000 | 7000 | 6990 | 743 |
| 518 | 20240108 | 102900 | 564916370 | 7000 | 7000 | 7010 | 7000 | 283 |
| 519 | 20240108 | 102800 | 562935360 | 7000 | 6990 | 7000 | 6990 | 27 |
| 520 | 20240108 | 102700 | 562746610 | 7000 | 6990 | 7000 | 6990 | 13 |
| 521 | 20240108 | 102600 | 562655720 | 7000 | 7000 | 7000 | 6990 | 51 |
| 522 | 20240108 | 102500 | 562298810 | 7000 | 6990 | 7000 | 6990 | 28 |
| 523 | 20240108 | 102400 | 562102900 | 6990 | 7000 | 7000 | 6990 | 19 |
| 524 | 20240108 | 102300 | 561970030 | 6990 | 7000 | 7000 | 6990 | 44 |
| 525 | 20240108 | 102200 | 561662100 | 7000 | 7000 | 7000 | 7000 | 1140 |
| 526 | 20240108 | 102100 | 553682100 | 7000 | 7000 | 7000 | 7000 | 38 |
| 527 | 20240108 | 102000 | 553416100 | 7000 | 7010 | 7010 | 7000 | 171 |
| 528 | 20240108 | 101900 | 552219020 | 7000 | 7000 | 7000 | 7000 | 33 |
| 529 | 20240108 | 101800 | 551988020 | 7010 | 7000 | 7010 | 7000 | 36 |
| 530 | 20240108 | 101700 | 551736010 | 7000 | 7000 | 7020 | 7000 | 117 |
| 531 | 20240108 | 101600 | 550915210 | 7000 | 7000 | 7010 | 7000 | 891 |
| 532 | 20240108 | 101500 | 544670050 | 7000 | 6990 | 7000 | 6990 | 61 |
| 533 | 20240108 | 101400 | 544243620 | 6990 | 6990 | 7000 | 6990 | 432 |
| 534 | 20240108 | 101300 | 541219760 | 6980 | 6990 | 7000 | 6980 | 14088 |
| 535 | 20240108 | 101200 | 442742710 | 7000 | 7000 | 7000 | 6990 | 19 |
| 536 | 20240108 | 101100 | 442609800 | 6990 | 6990 | 6990 | 6990 | 29 |
| 537 | 20240108 | 101000 | 442407090 | 6990 | 7000 | 7000 | 6990 | 58 |
| 538 | 20240108 | 100900 | 442001150 | 7000 | 7000 | 7000 | 6990 | 963 |
| 539 | 20240108 | 100800 | 435261580 | 7000 | 6990 | 7000 | 6990 | 391 |
| 540 | 20240108 | 100700 | 432524700 | 7000 | 6990 | 7000 | 6990 | 2040 |
| 541 | 20240108 | 100600 | 418244780 | 6990 | 6990 | 7000 | 6990 | 16 |
| 542 | 20240108 | 100500 | 418132930 | 6990 | 6990 | 7000 | 6990 | 1416 |
| 543 | 20240108 | 100400 | 408235070 | 6990 | 6990 | 7000 | 6990 | 9 |
| 544 | 20240108 | 100300 | 408172110 | 7000 | 7000 | 7000 | 6990 | 107 |
| 545 | 20240108 | 100200 | 407423170 | 7000 | 6990 | 7000 | 6990 | 123 |
| 546 | 20240108 | 100100 | 406562240 | 7000 | 7000 | 7000 | 7000 | 2935 |
| 547 | 20240108 | 100000 | 386017240 | 7000 | 7000 | 7010 | 7000 | 13 |
| 548 | 20240108 | 095900 | 385926220 | 7000 | 7000 | 7010 | 7000 | 47 |
| 549 | 20240108 | 095800 | 385597140 | 7000 | 7000 | 7000 | 7000 | 349 |
| 550 | 20240108 | 095700 | 383154140 | 7000 | 7000 | 7000 | 7000 | 200 |
| 551 | 20240108 | 095600 | 381754140 | 7000 | 7000 | 7000 | 7000 | 671 |
| 552 | 20240108 | 095500 | 377057140 | 7000 | 7000 | 7000 | 7000 | 276 |
| 553 | 20240108 | 095400 | 375125140 | 7000 | 7010 | 7010 | 7000 | 276 |
| 554 | 20240108 | 095300 | 373191090 | 7010 | 7010 | 7010 | 7000 | 153 |
| 555 | 20240108 | 095200 | 372119070 | 7000 | 7000 | 7000 | 7000 | 29 |
| 556 | 20240108 | 095100 | 371916070 | 7000 | 7000 | 7010 | 7000 | 2343 |
| 557 | 20240108 | 095000 | 355492080 | 7000 | 7000 | 7010 | 7000 | 50 |
| 558 | 20240108 | 094900 | 355142070 | 7000 | 7000 | 7000 | 7000 | 47 |
| 559 | 20240108 | 094800 | 354813070 | 7000 | 7000 | 7010 | 7000 | 541 |
| 560 | 20240108 | 094700 | 351023070 | 7000 | 7000 | 7000 | 7000 | 549 |
| 561 | 20240108 | 094600 | 347180070 | 7000 | 7010 | 7010 | 7000 | 133 |
| 562 | 20240108 | 094500 | 346249020 | 7000 | 7000 | 7000 | 7000 | 112 |
| 563 | 20240108 | 094400 | 345465020 | 7000 | 7000 | 7000 | 6990 | 813 |
| 564 | 20240108 | 094300 | 339777080 | 7000 | 7000 | 7000 | 6990 | 360 |
| 565 | 20240108 | 094200 | 337257170 | 7000 | 6990 | 7000 | 6990 | 179 |
| 566 | 20240108 | 094100 | 336004550 | 7000 | 6990 | 7000 | 6990 | 69 |
| 567 | 20240108 | 094000 | 335522040 | 6990 | 7010 | 7010 | 6990 | 7896 |
| 568 | 20240108 | 093900 | 280310020 | 7010 | 7000 | 7010 | 7000 | 191 |
| 569 | 20240108 | 093800 | 278971830 | 7010 | 7000 | 7010 | 7000 | 105 |
| 570 | 20240108 | 093700 | 278236670 | 7010 | 7000 | 7010 | 7000 | 434 |
| 571 | 20240108 | 093600 | 275198480 | 7000 | 7010 | 7010 | 7000 | 100 |
| 572 | 20240108 | 093500 | 274498470 | 7010 | 7000 | 7010 | 6990 | 1001 |
| 573 | 20240108 | 093400 | 267487560 | 7000 | 6990 | 7000 | 6990 | 78 |
| 574 | 20240108 | 093300 | 266942190 | 6990 | 7000 | 7000 | 6990 | 1227 |
| 575 | 20240108 | 093200 | 258354110 | 7000 | 7000 | 7000 | 6990 | 69 |
| 576 | 20240108 | 093100 | 257871540 | 7000 | 7000 | 7000 | 6990 | 1479 |
| 577 | 20240108 | 093000 | 247518660 | 6990 | 7000 | 7000 | 6990 | 178 |
| 578 | 20240108 | 092900 | 246274330 | 6990 | 6990 | 7000 | 6990 | 168 |
| 579 | 20240108 | 092800 | 245099970 | 7000 | 6990 | 7000 | 6990 | 1180 |
| 580 | 20240108 | 092700 | 236842770 | 7000 | 6990 | 7000 | 6990 | 28 |
| 581 | 20240108 | 092600 | 236646910 | 7000 | 7000 | 7000 | 6990 | 116 |
| 582 | 20240108 | 092500 | 235835030 | 7000 | 6990 | 7000 | 6980 | 1839 |
| 583 | 20240108 | 092400 | 222974350 | 6990 | 6990 | 6990 | 6980 | 268 |
| 584 | 20240108 | 092300 | 221103670 | 6990 | 6990 | 6990 | 6990 | 219 |
| 585 | 20240108 | 092200 | 219572860 | 6990 | 6990 | 6990 | 6980 | 212 |
| 586 | 20240108 | 092100 | 218091330 | 6990 | 6990 | 7000 | 6990 | 4181 |
| 587 | 20240108 | 092000 | 188862410 | 7000 | 7000 | 7000 | 6990 | 283 |
| 588 | 20240108 | 091900 | 186881430 | 7000 | 7000 | 7000 | 6990 | 9038 |
| 589 | 20240108 | 091800 | 123627820 | 7000 | 7000 | 7000 | 7000 | 267 |
| 590 | 20240108 | 091700 | 121758820 | 7000 | 7010 | 7010 | 7000 | 16 |
| 591 | 20240108 | 091600 | 121646720 | 7010 | 7010 | 7010 | 7010 | 627 |
| 592 | 20240108 | 091500 | 117251450 | 7000 | 7010 | 7010 | 7000 | 1620 |
| 593 | 20240108 | 091400 | 105908450 | 7000 | 7010 | 7010 | 7000 | 1394 |
| 594 | 20240108 | 091300 | 96145910 | 7010 | 7010 | 7010 | 7000 | 76 |
| 595 | 20240108 | 091200 | 95613160 | 7000 | 7000 | 7010 | 7000 | 193 |
| 596 | 20240108 | 091100 | 94262120 | 7010 | 7000 | 7010 | 7000 | 228 |
| 597 | 20240108 | 091000 | 92666000 | 7000 | 7000 | 7000 | 7000 | 1037 |
| 598 | 20240108 | 090900 | 85407000 | 6990 | 6990 | 7000 | 6990 | 131 |
| 599 | 20240108 | 090800 | 84490070 | 7000 | 7010 | 7010 | 7000 | 3330 |
| 600 | 20240108 | 090700 | 61178570 | 7010 | 7010 | 7010 | 7010 | 303 |
| 601 | 20240108 | 090600 | 59054540 | 7010 | 7010 | 7010 | 7010 | 1778 |
| 602 | 20240108 | 090500 | 46590760 | 7010 | 7000 | 7030 | 7000 | 194 |
| 603 | 20240108 | 090400 | 45230640 | 7030 | 7000 | 7030 | 7000 | 2153 |
| 604 | 20240108 | 090300 | 30143690 | 7000 | 6990 | 7000 | 6990 | 739 |
| 605 | 20240108 | 090200 | 24976240 | 6990 | 6990 | 6990 | 6990 | 717 |
| 606 | 20240108 | 090100 | 19964410 | 6990 | 7000 | 7000 | 6990 | 1132 |
| 607 | 20240108 | 090000 | 12048420 | 7000 | 7000 | 7020 | 7000 | 1720 |