30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 3 | 20240104 | 191500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20240104 | 191400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20240104 | 191300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20240104 | 191200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20240104 | 191100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20240104 | 191000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20240104 | 190900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20240104 | 190800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20240104 | 190700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20240104 | 190600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20240104 | 190500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20240104 | 190400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20240104 | 190300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20240104 | 190200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20240104 | 190100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20240104 | 190000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20240104 | 185900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20240104 | 185800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20240104 | 185700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20240104 | 185600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20240104 | 185500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20240104 | 185400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20240104 | 185300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20240104 | 185200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20240104 | 185100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20240104 | 185000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20240104 | 184900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20240104 | 184800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20240104 | 184700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20240104 | 184600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 33 | 20240104 | 184500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20240104 | 184400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20240104 | 184300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20240104 | 184200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20240104 | 184100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20240104 | 184000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20240104 | 183900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20240104 | 183800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20240104 | 183700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20240104 | 183600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20240104 | 183500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20240104 | 183400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20240104 | 183300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20240104 | 183200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20240104 | 183100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20240104 | 183000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20240104 | 182900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20240104 | 182800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20240104 | 182700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20240104 | 182600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20240104 | 182500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20240104 | 182400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20240104 | 182300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20240104 | 182200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20240104 | 182100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20240104 | 182000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20240104 | 181900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20240104 | 181800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20240104 | 181700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20240104 | 181600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 63 | 20240104 | 181500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20240104 | 181400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20240104 | 181300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20240104 | 181200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20240104 | 181100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20240104 | 181000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20240104 | 180900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20240104 | 180800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20240104 | 180700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20240104 | 180600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20240104 | 180500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20240104 | 180400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20240104 | 180300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20240104 | 180200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20240104 | 180100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20240104 | 180000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20240104 | 175900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20240104 | 175800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20240104 | 175700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20240104 | 175600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20240104 | 175500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20240104 | 175400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20240104 | 175300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20240104 | 175200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20240104 | 175100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20240104 | 175000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20240104 | 174900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20240104 | 174800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20240104 | 174700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20240104 | 174600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 93 | 20240104 | 174500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20240104 | 174400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20240104 | 174300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20240104 | 174200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20240104 | 174100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20240104 | 174000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20240104 | 173900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20240104 | 173800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20240104 | 173700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20240104 | 173600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20240104 | 173500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20240104 | 173400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20240104 | 173300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20240104 | 173200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20240104 | 173100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20240104 | 173000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20240104 | 172900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20240104 | 172800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20240104 | 172700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20240104 | 172600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20240104 | 172500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20240104 | 172400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20240104 | 172300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20240104 | 172200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20240104 | 172100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20240104 | 172000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20240104 | 171900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20240104 | 171800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20240104 | 171700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20240104 | 171600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 123 | 20240104 | 171500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20240104 | 171400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20240104 | 171300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20240104 | 171200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20240104 | 171100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20240104 | 171000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20240104 | 170900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20240104 | 170800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20240104 | 170700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20240104 | 170600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20240104 | 170500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20240104 | 170400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20240104 | 170300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20240104 | 170200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20240104 | 170100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20240104 | 170000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20240104 | 165900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20240104 | 165800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20240104 | 165700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20240104 | 165600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20240104 | 165500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20240104 | 165400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20240104 | 165300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20240104 | 165200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20240104 | 165100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20240104 | 165000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20240104 | 164900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20240104 | 164800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20240104 | 164700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20240104 | 164600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 153 | 20240104 | 164500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20240104 | 164400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20240104 | 164300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20240104 | 164200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20240104 | 164100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20240104 | 164000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20240104 | 163900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20240104 | 163800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20240104 | 163700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20240104 | 163600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20240104 | 163500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20240104 | 163400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20240104 | 163300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20240104 | 163200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20240104 | 163100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20240104 | 163000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20240104 | 162900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20240104 | 162800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20240104 | 162700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20240104 | 162600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20240104 | 162500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20240104 | 162400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20240104 | 162300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20240104 | 162200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20240104 | 162100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20240104 | 162000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20240104 | 161900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20240104 | 161800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20240104 | 161700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20240104 | 161600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 183 | 20240104 | 161500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20240104 | 161400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20240104 | 161300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20240104 | 161200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20240104 | 161100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20240104 | 161000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20240104 | 160900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20240104 | 160800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20240104 | 160700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20240104 | 160600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20240104 | 160500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20240104 | 160400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20240104 | 160300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 196 | 20240104 | 160200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 197 | 20240104 | 160100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 198 | 20240104 | 160000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 199 | 20240104 | 155900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 200 | 20240104 | 155800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 201 | 20240104 | 155700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 202 | 20240104 | 155600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 203 | 20240104 | 155500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 204 | 20240104 | 155400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 205 | 20240104 | 155300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 206 | 20240104 | 155200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 207 | 20240104 | 155100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 208 | 20240104 | 155000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 209 | 20240104 | 154900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 210 | 20240104 | 154800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 211 | 20240104 | 154700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 212 | 20240104 | 154600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 213 | 20240104 | 154500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 214 | 20240104 | 154400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 215 | 20240104 | 154300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 216 | 20240104 | 154200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 217 | 20240104 | 154100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 218 | 20240104 | 154000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 219 | 20240104 | 153900 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 220 | 20240104 | 153800 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 221 | 20240104 | 153700 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 222 | 20240104 | 153600 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 223 | 20240104 | 153500 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 224 | 20240104 | 153400 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 225 | 20240104 | 153300 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 226 | 20240104 | 153200 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 227 | 20240104 | 153100 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 0 |
| 228 | 20240104 | 153000 | 3702792920 | 4895 | 4895 | 4895 | 4895 | 1992 |
| 229 | 20240104 | 152900 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 230 | 20240104 | 152800 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 231 | 20240104 | 152700 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 232 | 20240104 | 152600 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 233 | 20240104 | 152500 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 234 | 20240104 | 152400 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 235 | 20240104 | 152300 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 236 | 20240104 | 152200 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 237 | 20240104 | 152100 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 238 | 20240104 | 152000 | 3693042080 | 4895 | 4895 | 4895 | 4895 | 0 |
| 239 | 20240104 | 151900 | 3693042080 | 4895 | 4880 | 4895 | 4880 | 3987 |
| 240 | 20240104 | 151800 | 3673533210 | 4880 | 4885 | 4890 | 4880 | 2759 |
| 241 | 20240104 | 151700 | 3660066700 | 4885 | 4880 | 4885 | 4880 | 1360 |
| 242 | 20240104 | 151600 | 3653423345 | 4880 | 4885 | 4885 | 4880 | 3614 |
| 243 | 20240104 | 151500 | 3635770575 | 4890 | 4880 | 4890 | 4880 | 4124 |
| 244 | 20240104 | 151400 | 3615621170 | 4885 | 4885 | 4885 | 4880 | 982 |
| 245 | 20240104 | 151300 | 3610825280 | 4885 | 4885 | 4885 | 4885 | 30 |
| 246 | 20240104 | 151200 | 3610678730 | 4885 | 4890 | 4890 | 4885 | 11642 |
| 247 | 20240104 | 151100 | 3553799620 | 4895 | 4895 | 4895 | 4895 | 58 |
| 248 | 20240104 | 151000 | 3553515710 | 4895 | 4895 | 4895 | 4895 | 22 |
| 249 | 20240104 | 150900 | 3553408020 | 4890 | 4890 | 4890 | 4890 | 605 |
| 250 | 20240104 | 150800 | 3550449570 | 4900 | 4900 | 4900 | 4900 | 312 |
| 251 | 20240104 | 150700 | 3548920770 | 4900 | 4900 | 4900 | 4900 | 202 |
| 252 | 20240104 | 150600 | 3547930970 | 4900 | 4905 | 4905 | 4900 | 222 |
| 253 | 20240104 | 150500 | 3546843025 | 4905 | 4890 | 4905 | 4890 | 1277 |
| 254 | 20240104 | 150400 | 3540594175 | 4890 | 4890 | 4890 | 4885 | 343 |
| 255 | 20240104 | 150300 | 3538918405 | 4885 | 4890 | 4895 | 4885 | 379 |
| 256 | 20240104 | 150200 | 3537065060 | 4895 | 4880 | 4895 | 4880 | 1915 |
| 257 | 20240104 | 150100 | 3527710720 | 4880 | 4885 | 4885 | 4880 | 995 |
| 258 | 20240104 | 150000 | 3522853210 | 4890 | 4890 | 4890 | 4890 | 896 |
| 259 | 20240104 | 145900 | 3518471770 | 4890 | 4890 | 4890 | 4890 | 392 |
| 260 | 20240104 | 145800 | 3516554890 | 4890 | 4885 | 4890 | 4885 | 224 |
| 261 | 20240104 | 145700 | 3515459630 | 4885 | 4885 | 4885 | 4885 | 258 |
| 262 | 20240104 | 145600 | 3514199300 | 4885 | 4885 | 4885 | 4885 | 41 |
| 263 | 20240104 | 145500 | 3513999015 | 4880 | 4880 | 4880 | 4880 | 0 |
| 264 | 20240104 | 145400 | 3513999015 | 4880 | 4885 | 4885 | 4880 | 2159 |
| 265 | 20240104 | 145300 | 3503457715 | 4885 | 4890 | 4895 | 4885 | 893 |
| 266 | 20240104 | 145200 | 3499088725 | 4890 | 4895 | 4895 | 4890 | 1655 |
| 267 | 20240104 | 145100 | 3490988875 | 4895 | 4895 | 4895 | 4895 | 10 |
| 268 | 20240104 | 145000 | 3490939925 | 4890 | 4895 | 4895 | 4890 | 642 |
| 269 | 20240104 | 144900 | 3487798755 | 4900 | 4895 | 4905 | 4895 | 361 |
| 270 | 20240104 | 144800 | 3486030850 | 4895 | 4895 | 4895 | 4895 | 50 |
| 271 | 20240104 | 144700 | 3485786100 | 4910 | 4900 | 4910 | 4895 | 489 |
| 272 | 20240104 | 144600 | 3483388805 | 4895 | 4895 | 4895 | 4895 | 104 |
| 273 | 20240104 | 144500 | 3482879725 | 4895 | 4895 | 4895 | 4895 | 298 |
| 274 | 20240104 | 144400 | 3481421015 | 4895 | 4885 | 4895 | 4885 | 95 |
| 275 | 20240104 | 144300 | 3480956540 | 4885 | 4885 | 4885 | 4885 | 200 |
| 276 | 20240104 | 144200 | 3479979540 | 4880 | 4880 | 4880 | 4880 | 1136 |
| 277 | 20240104 | 144100 | 3474435860 | 4880 | 4880 | 4880 | 4880 | 195 |
| 278 | 20240104 | 144000 | 3473484260 | 4875 | 4875 | 4875 | 4875 | 0 |
| 279 | 20240104 | 143900 | 3473484260 | 4875 | 4880 | 4880 | 4875 | 25 |
| 280 | 20240104 | 143800 | 3473362265 | 4875 | 4875 | 4875 | 4875 | 18 |
| 281 | 20240104 | 143700 | 3473274515 | 4875 | 4880 | 4885 | 4875 | 3376 |
| 282 | 20240104 | 143600 | 3456811255 | 4890 | 4880 | 4890 | 4880 | 163 |
| 283 | 20240104 | 143500 | 3456015805 | 4880 | 4880 | 4885 | 4880 | 1240 |
| 284 | 20240104 | 143400 | 3449962105 | 4885 | 4885 | 4885 | 4885 | 1 |
| 285 | 20240104 | 143300 | 3449957220 | 4890 | 4890 | 4890 | 4890 | 100 |
| 286 | 20240104 | 143200 | 3449468220 | 4890 | 4890 | 4890 | 4890 | 199 |
| 287 | 20240104 | 143100 | 3448495110 | 4890 | 4880 | 4890 | 4880 | 223 |
| 288 | 20240104 | 143000 | 3447406770 | 4875 | 4880 | 4880 | 4875 | 587 |
| 289 | 20240104 | 142900 | 3444543695 | 4880 | 4880 | 4880 | 4880 | 254 |
| 290 | 20240104 | 142800 | 3443304175 | 4875 | 4875 | 4880 | 4875 | 455 |
| 291 | 20240104 | 142700 | 3441085545 | 4880 | 4880 | 4880 | 4880 | 1 |
| 292 | 20240104 | 142600 | 3441080665 | 4875 | 4890 | 4890 | 4875 | 5510 |
| 293 | 20240104 | 142500 | 3414194125 | 4885 | 4895 | 4895 | 4885 | 151 |
| 294 | 20240104 | 142400 | 3413456215 | 4885 | 4885 | 4885 | 4885 | 9 |
| 295 | 20240104 | 142300 | 3413412250 | 4885 | 4885 | 4885 | 4885 | 1005 |
| 296 | 20240104 | 142200 | 3408502825 | 4885 | 4890 | 4890 | 4885 | 951 |
| 297 | 20240104 | 142100 | 3403856190 | 4880 | 4880 | 4880 | 4880 | 778 |
| 298 | 20240104 | 142000 | 3400059550 | 4880 | 4885 | 4885 | 4880 | 663 |
| 299 | 20240104 | 141900 | 3396823955 | 4885 | 4900 | 4900 | 4885 | 1859 |
| 300 | 20240104 | 141800 | 3387741500 | 4890 | 4890 | 4890 | 4890 | 369 |
| 301 | 20240104 | 141700 | 3385937090 | 4890 | 4890 | 4890 | 4890 | 301 |
| 302 | 20240104 | 141600 | 3384465200 | 4890 | 4890 | 4890 | 4880 | 403 |
| 303 | 20240104 | 141500 | 3382494540 | 4880 | 4880 | 4880 | 4880 | 0 |
| 304 | 20240104 | 141400 | 3382494540 | 4880 | 4885 | 4885 | 4880 | 345 |
| 305 | 20240104 | 141300 | 3380809565 | 4885 | 4885 | 4885 | 4885 | 200 |
| 306 | 20240104 | 141200 | 3379832565 | 4885 | 4885 | 4885 | 4885 | 2150 |
| 307 | 20240104 | 141100 | 3369329815 | 4885 | 4885 | 4885 | 4885 | 988 |
| 308 | 20240104 | 141000 | 3364503435 | 4885 | 4885 | 4885 | 4885 | 630 |
| 309 | 20240104 | 140900 | 3361425885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 310 | 20240104 | 140800 | 3361425885 | 4880 | 4880 | 4880 | 4880 | 0 |
| 311 | 20240104 | 140700 | 3361425885 | 4880 | 4880 | 4880 | 4880 | 106 |
| 312 | 20240104 | 140600 | 3360908605 | 4880 | 4880 | 4880 | 4880 | 100 |
| 313 | 20240104 | 140500 | 3360420605 | 4880 | 4885 | 4885 | 4880 | 125 |
| 314 | 20240104 | 140400 | 3359810005 | 4885 | 4885 | 4885 | 4880 | 430 |
| 315 | 20240104 | 140300 | 3357709605 | 4885 | 4885 | 4885 | 4885 | 346 |
| 316 | 20240104 | 140200 | 3356019395 | 4885 | 4890 | 4890 | 4885 | 4097 |
| 317 | 20240104 | 140100 | 3336002075 | 4890 | 4890 | 4890 | 4890 | 2000 |
| 318 | 20240104 | 140000 | 3326222075 | 4890 | 4890 | 4890 | 4890 | 1 |
| 319 | 20240104 | 135900 | 3326217185 | 4890 | 4890 | 4890 | 4890 | 0 |
| 320 | 20240104 | 135800 | 3326217185 | 4890 | 4890 | 4890 | 4890 | 1 |
| 321 | 20240104 | 135700 | 3326212295 | 4890 | 4890 | 4890 | 4890 | 412 |
| 322 | 20240104 | 135600 | 3324197615 | 4890 | 4890 | 4890 | 4890 | 500 |
| 323 | 20240104 | 135500 | 3321752615 | 4890 | 4900 | 4900 | 4890 | 1003 |
| 324 | 20240104 | 135400 | 3316845745 | 4900 | 4900 | 4900 | 4900 | 97 |
| 325 | 20240104 | 135300 | 3316370445 | 4900 | 4900 | 4900 | 4900 | 10 |
| 326 | 20240104 | 135200 | 3316321445 | 4900 | 4900 | 4900 | 4900 | 121 |
| 327 | 20240104 | 135100 | 3315728545 | 4895 | 4895 | 4895 | 4895 | 204 |
| 328 | 20240104 | 135000 | 3314729965 | 4895 | 4895 | 4895 | 4895 | 200 |
| 329 | 20240104 | 134900 | 3313750965 | 4895 | 4895 | 4900 | 4895 | 55 |
| 330 | 20240104 | 134800 | 3313481735 | 4895 | 4895 | 4895 | 4895 | 11 |
| 331 | 20240104 | 134700 | 3313427890 | 4900 | 4900 | 4900 | 4900 | 184 |
| 332 | 20240104 | 134600 | 3312526290 | 4900 | 4900 | 4900 | 4900 | 136 |
| 333 | 20240104 | 134500 | 3311859890 | 4900 | 4900 | 4900 | 4900 | 20 |
| 334 | 20240104 | 134400 | 3311761890 | 4900 | 4900 | 4900 | 4890 | 305 |
| 335 | 20240104 | 134300 | 3310268600 | 4900 | 4900 | 4900 | 4900 | 780 |
| 336 | 20240104 | 134200 | 3306446600 | 4900 | 4900 | 4900 | 4900 | 395 |
| 337 | 20240104 | 134100 | 3304511100 | 4900 | 4900 | 4900 | 4900 | 4556 |
| 338 | 20240104 | 134000 | 3282186700 | 4900 | 4900 | 4900 | 4900 | 1 |
| 339 | 20240104 | 133900 | 3282181800 | 4900 | 4900 | 4900 | 4900 | 1561 |
| 340 | 20240104 | 133800 | 3274532900 | 4900 | 4905 | 4910 | 4900 | 71 |
| 341 | 20240104 | 133700 | 3274184620 | 4910 | 4910 | 4910 | 4910 | 0 |
| 342 | 20240104 | 133600 | 3274184620 | 4910 | 4905 | 4910 | 4905 | 409 |
| 343 | 20240104 | 133500 | 3272178390 | 4905 | 4910 | 4910 | 4905 | 114 |
| 344 | 20240104 | 133400 | 3271618720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 345 | 20240104 | 133300 | 3271618720 | 4910 | 4910 | 4910 | 4910 | 90 |
| 346 | 20240104 | 133200 | 3271176820 | 4910 | 4915 | 4915 | 4910 | 224 |
| 347 | 20240104 | 133100 | 3270075960 | 4900 | 4905 | 4905 | 4900 | 1116 |
| 348 | 20240104 | 133000 | 3264606055 | 4915 | 4905 | 4915 | 4900 | 1208 |
| 349 | 20240104 | 132900 | 3258683805 | 4900 | 4910 | 4910 | 4900 | 115 |
| 350 | 20240104 | 132800 | 3258119975 | 4910 | 4905 | 4910 | 4905 | 279 |
| 351 | 20240104 | 132700 | 3256750205 | 4900 | 4900 | 4900 | 4895 | 976 |
| 352 | 20240104 | 132600 | 3251970460 | 4900 | 4900 | 4900 | 4900 | 5 |
| 353 | 20240104 | 132500 | 3251945960 | 4895 | 4895 | 4895 | 4895 | 0 |
| 354 | 20240104 | 132400 | 3251945960 | 4895 | 4900 | 4900 | 4895 | 8051 |
| 355 | 20240104 | 132300 | 3212509565 | 4900 | 4900 | 4900 | 4900 | 200 |
| 356 | 20240104 | 132200 | 3211529565 | 4900 | 4905 | 4905 | 4900 | 201 |
| 357 | 20240104 | 132100 | 3210544660 | 4905 | 4905 | 4905 | 4905 | 603 |
| 358 | 20240104 | 132000 | 3207586945 | 4905 | 4910 | 4910 | 4905 | 1279 |
| 359 | 20240104 | 131900 | 3201311950 | 4910 | 4910 | 4910 | 4910 | 1 |
| 360 | 20240104 | 131800 | 3201307040 | 4905 | 4915 | 4915 | 4905 | 9 |
| 361 | 20240104 | 131700 | 3201262885 | 4905 | 4910 | 4915 | 4905 | 6 |
| 362 | 20240104 | 131600 | 3201233435 | 4910 | 4905 | 4910 | 4905 | 1652 |
| 363 | 20240104 | 131500 | 3193128850 | 4900 | 4900 | 4900 | 4900 | 30 |
| 364 | 20240104 | 131400 | 3192981850 | 4905 | 4905 | 4905 | 4905 | 400 |
| 365 | 20240104 | 131300 | 3191019850 | 4905 | 4905 | 4905 | 4905 | 410 |
| 366 | 20240104 | 131200 | 3189008800 | 4905 | 4905 | 4905 | 4905 | 525 |
| 367 | 20240104 | 131100 | 3186433675 | 4915 | 4915 | 4915 | 4915 | 0 |
| 368 | 20240104 | 131000 | 3186433675 | 4915 | 4910 | 4915 | 4905 | 282 |
| 369 | 20240104 | 130900 | 3185049955 | 4910 | 4910 | 4910 | 4905 | 204 |
| 370 | 20240104 | 130800 | 3184048585 | 4910 | 4910 | 4910 | 4910 | 178 |
| 371 | 20240104 | 130700 | 3183174605 | 4910 | 4910 | 4910 | 4910 | 0 |
| 372 | 20240104 | 130600 | 3183174605 | 4910 | 4910 | 4910 | 4910 | 227 |
| 373 | 20240104 | 130500 | 3182060035 | 4905 | 4905 | 4905 | 4900 | 853 |
| 374 | 20240104 | 130400 | 3177878320 | 4905 | 4905 | 4905 | 4905 | 303 |
| 375 | 20240104 | 130300 | 3176392105 | 4905 | 4905 | 4905 | 4905 | 0 |
| 376 | 20240104 | 130200 | 3176392105 | 4905 | 4900 | 4905 | 4900 | 510 |
| 377 | 20240104 | 130100 | 3173892605 | 4900 | 4900 | 4900 | 4900 | 1862 |
| 378 | 20240104 | 130000 | 3164768805 | 4910 | 4910 | 4910 | 4910 | 100 |
| 379 | 20240104 | 125900 | 3164277805 | 4900 | 4900 | 4900 | 4895 | 1469 |
| 380 | 20240104 | 125800 | 3157081280 | 4900 | 4900 | 4900 | 4900 | 228 |
| 381 | 20240104 | 125700 | 3155964080 | 4900 | 4910 | 4910 | 4900 | 1186 |
| 382 | 20240104 | 125600 | 3150148320 | 4910 | 4900 | 4910 | 4900 | 111 |
| 383 | 20240104 | 125500 | 3149603590 | 4905 | 4905 | 4905 | 4900 | 174 |
| 384 | 20240104 | 125400 | 3148750785 | 4905 | 4910 | 4910 | 4900 | 1086 |
| 385 | 20240104 | 125300 | 3143423390 | 4900 | 4900 | 4900 | 4900 | 86 |
| 386 | 20240104 | 125200 | 3143001990 | 4900 | 4900 | 4900 | 4900 | 0 |
| 387 | 20240104 | 125100 | 3143001990 | 4900 | 4905 | 4905 | 4900 | 1000 |
| 388 | 20240104 | 125000 | 3138100965 | 4905 | 4910 | 4910 | 4905 | 27 |
| 389 | 20240104 | 124900 | 3137968495 | 4910 | 4910 | 4910 | 4910 | 96 |
| 390 | 20240104 | 124800 | 3137497135 | 4910 | 4910 | 4910 | 4910 | 321 |
| 391 | 20240104 | 124700 | 3135921025 | 4910 | 4910 | 4910 | 4910 | 0 |
| 392 | 20240104 | 124600 | 3135921025 | 4910 | 4910 | 4910 | 4910 | 35 |
| 393 | 20240104 | 124500 | 3135749175 | 4910 | 4910 | 4910 | 4910 | 0 |
| 394 | 20240104 | 124400 | 3135749175 | 4910 | 4910 | 4910 | 4910 | 3 |
| 395 | 20240104 | 124300 | 3135734445 | 4910 | 4905 | 4910 | 4905 | 12 |
| 396 | 20240104 | 124200 | 3135675570 | 4905 | 4905 | 4905 | 4905 | 10 |
| 397 | 20240104 | 124100 | 3135626520 | 4905 | 4910 | 4910 | 4905 | 23 |
| 398 | 20240104 | 124000 | 3135513600 | 4910 | 4905 | 4910 | 4905 | 111 |
| 399 | 20240104 | 123900 | 3134969090 | 4905 | 4905 | 4905 | 4905 | 663 |
| 400 | 20240104 | 123800 | 3131717075 | 4910 | 4910 | 4910 | 4905 | 305 |
| 401 | 20240104 | 123700 | 3130219530 | 4910 | 4920 | 4925 | 4910 | 3531 |
| 402 | 20240104 | 123600 | 3112869570 | 4925 | 4925 | 4925 | 4925 | 280 |
| 403 | 20240104 | 123500 | 3111490570 | 4920 | 4925 | 4925 | 4920 | 72 |
| 404 | 20240104 | 123400 | 3111136320 | 4925 | 4930 | 4930 | 4925 | 38 |
| 405 | 20240104 | 123300 | 3110949140 | 4930 | 4930 | 4930 | 4920 | 260 |
| 406 | 20240104 | 123200 | 3109667530 | 4930 | 4925 | 4930 | 4925 | 93 |
| 407 | 20240104 | 123100 | 3109209405 | 4930 | 4930 | 4930 | 4930 | 75 |
| 408 | 20240104 | 123000 | 3108839655 | 4925 | 4925 | 4925 | 4925 | 354 |
| 409 | 20240104 | 122900 | 3107096205 | 4925 | 4925 | 4930 | 4925 | 1314 |
| 410 | 20240104 | 122800 | 3100624735 | 4925 | 4920 | 4925 | 4920 | 564 |
| 411 | 20240104 | 122700 | 3097847705 | 4920 | 4920 | 4920 | 4915 | 129 |
| 412 | 20240104 | 122600 | 3097213125 | 4920 | 4925 | 4925 | 4920 | 3 |
| 413 | 20240104 | 122500 | 3097198355 | 4925 | 4915 | 4925 | 4915 | 2393 |
| 414 | 20240104 | 122400 | 3085434085 | 4915 | 4905 | 4915 | 4905 | 43 |
| 415 | 20240104 | 122300 | 3085223140 | 4905 | 4910 | 4910 | 4905 | 201 |
| 416 | 20240104 | 122200 | 3084236235 | 4910 | 4910 | 4910 | 4910 | 1180 |
| 417 | 20240104 | 122100 | 3078442435 | 4910 | 4910 | 4910 | 4910 | 407 |
| 418 | 20240104 | 122000 | 3076444065 | 4910 | 4915 | 4915 | 4910 | 599 |
| 419 | 20240104 | 121900 | 3073502925 | 4915 | 4910 | 4915 | 4910 | 347 |
| 420 | 20240104 | 121800 | 3071797830 | 4915 | 4910 | 4915 | 4910 | 1396 |
| 421 | 20240104 | 121700 | 3064938385 | 4905 | 4900 | 4905 | 4900 | 933 |
| 422 | 20240104 | 121600 | 3060365840 | 4895 | 4900 | 4900 | 4895 | 1179 |
| 423 | 20240104 | 121500 | 3054593935 | 4900 | 4900 | 4905 | 4900 | 214 |
| 424 | 20240104 | 121400 | 3053545135 | 4905 | 4900 | 4905 | 4900 | 149 |
| 425 | 20240104 | 121300 | 3052814930 | 4900 | 4880 | 4900 | 4880 | 732 |
| 426 | 20240104 | 121200 | 3049237950 | 4875 | 4910 | 4915 | 4870 | 10503 |
| 427 | 20240104 | 121100 | 2997945075 | 4920 | 4915 | 4920 | 4910 | 295 |
| 428 | 20240104 | 121000 | 2996495040 | 4915 | 4920 | 4920 | 4915 | 412 |
| 429 | 20240104 | 120900 | 2994470030 | 4920 | 4915 | 4920 | 4910 | 762 |
| 430 | 20240104 | 120800 | 2990723595 | 4915 | 4905 | 4915 | 4905 | 1201 |
| 431 | 20240104 | 120700 | 2984831145 | 4905 | 4905 | 4910 | 4905 | 1156 |
| 432 | 20240104 | 120600 | 2979156550 | 4905 | 4905 | 4905 | 4905 | 128 |
| 433 | 20240104 | 120500 | 2978528710 | 4905 | 4900 | 4905 | 4900 | 215 |
| 434 | 20240104 | 120400 | 2977475200 | 4905 | 4900 | 4905 | 4890 | 1940 |
| 435 | 20240104 | 120300 | 2967979055 | 4900 | 4895 | 4900 | 4895 | 728 |
| 436 | 20240104 | 120200 | 2964412505 | 4895 | 4880 | 4895 | 4880 | 1078 |
| 437 | 20240104 | 120100 | 2959139490 | 4890 | 4895 | 4895 | 4880 | 1439 |
| 438 | 20240104 | 120000 | 2952109780 | 4895 | 4895 | 4895 | 4885 | 1144 |
| 439 | 20240104 | 115900 | 2946517920 | 4895 | 4895 | 4895 | 4895 | 100 |
| 440 | 20240104 | 115800 | 2946028420 | 4895 | 4890 | 4895 | 4890 | 283 |
| 441 | 20240104 | 115700 | 2944644400 | 4890 | 4880 | 4890 | 4880 | 2978 |
| 442 | 20240104 | 115600 | 2930098060 | 4880 | 4880 | 4885 | 4875 | 1171 |
| 443 | 20240104 | 115500 | 2924383555 | 4880 | 4880 | 4880 | 4875 | 3945 |
| 444 | 20240104 | 115400 | 2905134735 | 4885 | 4885 | 4885 | 4885 | 361 |
| 445 | 20240104 | 115300 | 2903371250 | 4890 | 4895 | 4895 | 4885 | 3519 |
| 446 | 20240104 | 115200 | 2886175335 | 4895 | 4890 | 4895 | 4890 | 104 |
| 447 | 20240104 | 115100 | 2885666670 | 4890 | 4890 | 4890 | 4890 | 1554 |
| 448 | 20240104 | 115000 | 2878067610 | 4895 | 4900 | 4900 | 4885 | 2696 |
| 449 | 20240104 | 114900 | 2864883280 | 4900 | 4900 | 4900 | 4900 | 40 |
| 450 | 20240104 | 114800 | 2864687280 | 4900 | 4895 | 4900 | 4895 | 139 |
| 451 | 20240104 | 114700 | 2864006625 | 4895 | 4900 | 4900 | 4895 | 60 |
| 452 | 20240104 | 114600 | 2863712680 | 4900 | 4895 | 4900 | 4895 | 298 |
| 453 | 20240104 | 114500 | 2862253730 | 4895 | 4895 | 4895 | 4890 | 490 |
| 454 | 20240104 | 114400 | 2859855790 | 4895 | 4895 | 4895 | 4895 | 126 |
| 455 | 20240104 | 114300 | 2859239020 | 4900 | 4895 | 4900 | 4890 | 771 |
| 456 | 20240104 | 114200 | 2855466775 | 4895 | 4895 | 4900 | 4895 | 142 |
| 457 | 20240104 | 114100 | 2854771670 | 4895 | 4900 | 4900 | 4895 | 8 |
| 458 | 20240104 | 114000 | 2854732480 | 4900 | 4895 | 4900 | 4895 | 129 |
| 459 | 20240104 | 113900 | 2854100650 | 4895 | 4895 | 4900 | 4895 | 433 |
| 460 | 20240104 | 113800 | 2851980765 | 4895 | 4895 | 4895 | 4890 | 2818 |
| 461 | 20240104 | 113700 | 2838198340 | 4895 | 4890 | 4900 | 4890 | 1430 |
| 462 | 20240104 | 113600 | 2831199460 | 4890 | 4895 | 4900 | 4890 | 3087 |
| 463 | 20240104 | 113500 | 2816098810 | 4895 | 4895 | 4900 | 4895 | 1193 |
| 464 | 20240104 | 113400 | 2810258915 | 4895 | 4900 | 4900 | 4895 | 1442 |
| 465 | 20240104 | 113300 | 2803198885 | 4900 | 4905 | 4910 | 4900 | 1598 |
| 466 | 20240104 | 113200 | 2795366805 | 4910 | 4900 | 4910 | 4900 | 668 |
| 467 | 20240104 | 113100 | 2792093125 | 4910 | 4900 | 4910 | 4900 | 2180 |
| 468 | 20240104 | 113000 | 2781405270 | 4895 | 4900 | 4900 | 4895 | 1820 |
| 469 | 20240104 | 112900 | 2772491435 | 4900 | 4910 | 4910 | 4900 | 1395 |
| 470 | 20240104 | 112800 | 2765655900 | 4900 | 4905 | 4910 | 4900 | 3274 |
| 471 | 20240104 | 112700 | 2749612480 | 4905 | 4910 | 4910 | 4905 | 4259 |
| 472 | 20240104 | 112600 | 2728717000 | 4910 | 4910 | 4910 | 4905 | 4814 |
| 473 | 20240104 | 112500 | 2705098100 | 4910 | 4920 | 4920 | 4910 | 885 |
| 474 | 20240104 | 112400 | 2700748145 | 4920 | 4915 | 4920 | 4910 | 4336 |
| 475 | 20240104 | 112300 | 2679446490 | 4915 | 4920 | 4920 | 4910 | 2590 |
| 476 | 20240104 | 112200 | 2666711720 | 4920 | 4910 | 4920 | 4910 | 925 |
| 477 | 20240104 | 112100 | 2662168250 | 4910 | 4920 | 4920 | 4905 | 8069 |
| 478 | 20240104 | 112000 | 2622533745 | 4920 | 4935 | 4935 | 4920 | 7001 |
| 479 | 20240104 | 111900 | 2588070510 | 4930 | 4930 | 4945 | 4925 | 11680 |
| 480 | 20240104 | 111800 | 2530466325 | 4930 | 4945 | 4955 | 4930 | 23242 |
| 481 | 20240104 | 111700 | 2415603100 | 4950 | 4955 | 4960 | 4915 | 16603 |
| 482 | 20240104 | 111600 | 2333643185 | 4955 | 4970 | 4990 | 4895 | 52893 |
| 483 | 20240104 | 111500 | 2072001580 | 4980 | 4975 | 4995 | 4945 | 30591 |
| 484 | 20240104 | 111400 | 1919668425 | 4990 | 4940 | 5070 | 4935 | 102413 |
| 485 | 20240104 | 111300 | 1408805285 | 4935 | 4945 | 4945 | 4920 | 3450 |
| 486 | 20240104 | 111200 | 1391757175 | 4920 | 4950 | 4960 | 4920 | 22044 |
| 487 | 20240104 | 111100 | 1282762045 | 4960 | 4940 | 4960 | 4935 | 15856 |
| 488 | 20240104 | 111000 | 1204257475 | 4935 | 4915 | 4940 | 4915 | 3879 |
| 489 | 20240104 | 110900 | 1185129220 | 4925 | 4930 | 4940 | 4910 | 8593 |
| 490 | 20240104 | 110800 | 1142830655 | 4940 | 4930 | 4940 | 4920 | 13105 |
| 491 | 20240104 | 110700 | 1078251920 | 4935 | 4945 | 4945 | 4920 | 3301 |
| 492 | 20240104 | 110600 | 1061975670 | 4950 | 4955 | 4960 | 4925 | 15133 |
| 493 | 20240104 | 110500 | 987222840 | 4945 | 4945 | 4960 | 4935 | 13809 |
| 494 | 20240104 | 110400 | 918874730 | 4945 | 4955 | 4960 | 4915 | 11397 |
| 495 | 20240104 | 110300 | 862601945 | 4955 | 4895 | 4955 | 4885 | 27815 |
| 496 | 20240104 | 110200 | 725627225 | 4875 | 4875 | 4875 | 4875 | 0 |
| 497 | 20240104 | 110100 | 725627225 | 4875 | 4885 | 4885 | 4875 | 950 |
| 498 | 20240104 | 110000 | 720993405 | 4900 | 4905 | 4905 | 4900 | 11643 |
| 499 | 20240104 | 105900 | 663922900 | 4915 | 4915 | 4915 | 4910 | 1100 |
| 500 | 20240104 | 105800 | 658516655 | 4915 | 4915 | 4915 | 4910 | 576 |
| 501 | 20240104 | 105700 | 655685715 | 4905 | 4910 | 4915 | 4905 | 1031 |
| 502 | 20240104 | 105600 | 650622145 | 4910 | 4910 | 4910 | 4905 | 2391 |
| 503 | 20240104 | 105500 | 638882340 | 4915 | 4910 | 4925 | 4910 | 659 |
| 504 | 20240104 | 105400 | 635641115 | 4920 | 4895 | 4920 | 4895 | 7695 |
| 505 | 20240104 | 105300 | 597875215 | 4895 | 4885 | 4895 | 4885 | 824 |
| 506 | 20240104 | 105200 | 593842195 | 4895 | 4885 | 4895 | 4885 | 270 |
| 507 | 20240104 | 105100 | 592521055 | 4885 | 4895 | 4900 | 4885 | 1081 |
| 508 | 20240104 | 105000 | 587230705 | 4900 | 4880 | 4900 | 4880 | 1902 |
| 509 | 20240104 | 104900 | 577922600 | 4880 | 4890 | 4890 | 4875 | 930 |
| 510 | 20240104 | 104800 | 573382065 | 4895 | 4885 | 4900 | 4885 | 692 |
| 511 | 20240104 | 104700 | 569997060 | 4885 | 4895 | 4900 | 4885 | 2551 |
| 512 | 20240104 | 104600 | 557510945 | 4885 | 4885 | 4900 | 4885 | 5234 |
| 513 | 20240104 | 104500 | 531866790 | 4900 | 4895 | 4900 | 4890 | 2231 |
| 514 | 20240104 | 104400 | 520942425 | 4895 | 4880 | 4900 | 4875 | 2498 |
| 515 | 20240104 | 104300 | 508738760 | 4880 | 4870 | 4880 | 4860 | 4736 |
| 516 | 20240104 | 104200 | 485682075 | 4870 | 4865 | 4870 | 4860 | 1523 |
| 517 | 20240104 | 104100 | 478277420 | 4865 | 4860 | 4865 | 4860 | 1572 |
| 518 | 20240104 | 104000 | 470635900 | 4865 | 4860 | 4865 | 4860 | 560 |
| 519 | 20240104 | 103900 | 467913205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 520 | 20240104 | 103800 | 467913205 | 4855 | 4855 | 4855 | 4855 | 991 |
| 521 | 20240104 | 103700 | 463101900 | 4855 | 4865 | 4865 | 4855 | 10 |
| 522 | 20240104 | 103600 | 463053260 | 4865 | 4865 | 4865 | 4855 | 105 |
| 523 | 20240104 | 103500 | 462543115 | 4860 | 4860 | 4860 | 4860 | 0 |
| 524 | 20240104 | 103400 | 462543115 | 4860 | 4860 | 4860 | 4860 | 100 |
| 525 | 20240104 | 103300 | 462057115 | 4875 | 4865 | 4875 | 4865 | 11 |
| 526 | 20240104 | 103200 | 462003520 | 4860 | 4865 | 4865 | 4860 | 142 |
| 527 | 20240104 | 103100 | 461312900 | 4875 | 4875 | 4875 | 4875 | 0 |
| 528 | 20240104 | 103000 | 461312900 | 4875 | 4875 | 4875 | 4875 | 1 |
| 529 | 20240104 | 102900 | 461308025 | 4875 | 4875 | 4875 | 4875 | 47 |
| 530 | 20240104 | 102800 | 461078900 | 4865 | 4865 | 4865 | 4865 | 0 |
| 531 | 20240104 | 102700 | 461078900 | 4865 | 4850 | 4865 | 4850 | 2111 |
| 532 | 20240104 | 102600 | 450823920 | 4850 | 4850 | 4850 | 4850 | 42 |
| 533 | 20240104 | 102500 | 450620220 | 4850 | 4850 | 4850 | 4850 | 1304 |
| 534 | 20240104 | 102400 | 444295820 | 4850 | 4850 | 4850 | 4850 | 496 |
| 535 | 20240104 | 102300 | 441890220 | 4850 | 4850 | 4850 | 4850 | 313 |
| 536 | 20240104 | 102200 | 440372170 | 4855 | 4855 | 4855 | 4855 | 0 |
| 537 | 20240104 | 102100 | 440372170 | 4855 | 4850 | 4855 | 4850 | 104 |
| 538 | 20240104 | 102000 | 439867255 | 4855 | 4855 | 4855 | 4850 | 115 |
| 539 | 20240104 | 101900 | 439309430 | 4860 | 4860 | 4860 | 4850 | 2866 |
| 540 | 20240104 | 101800 | 425405525 | 4860 | 4860 | 4860 | 4860 | 0 |
| 541 | 20240104 | 101700 | 425405525 | 4860 | 4860 | 4860 | 4860 | 616 |
| 542 | 20240104 | 101600 | 422411765 | 4860 | 4860 | 4860 | 4860 | 1013 |
| 543 | 20240104 | 101500 | 417488585 | 4860 | 4860 | 4860 | 4860 | 92 |
| 544 | 20240104 | 101400 | 417041465 | 4860 | 4860 | 4860 | 4860 | 160 |
| 545 | 20240104 | 101300 | 416263865 | 4865 | 4865 | 4865 | 4865 | 92 |
| 546 | 20240104 | 101200 | 415816285 | 4865 | 4860 | 4865 | 4855 | 928 |
| 547 | 20240104 | 101100 | 411306300 | 4865 | 4865 | 4865 | 4865 | 33 |
| 548 | 20240104 | 101000 | 411145755 | 4865 | 4865 | 4865 | 4865 | 114 |
| 549 | 20240104 | 100900 | 410591145 | 4865 | 4865 | 4865 | 4865 | 243 |
| 550 | 20240104 | 100800 | 409408950 | 4865 | 4880 | 4880 | 4865 | 107 |
| 551 | 20240104 | 100700 | 408888095 | 4880 | 4880 | 4880 | 4880 | 2 |
| 552 | 20240104 | 100600 | 408878335 | 4880 | 4875 | 4880 | 4855 | 498 |
| 553 | 20240104 | 100500 | 406450830 | 4865 | 4880 | 4880 | 4865 | 7244 |
| 554 | 20240104 | 100400 | 371178190 | 4880 | 4880 | 4880 | 4880 | 41 |
| 555 | 20240104 | 100300 | 370978110 | 4880 | 4885 | 4885 | 4880 | 126 |
| 556 | 20240104 | 100200 | 370362640 | 4875 | 4875 | 4885 | 4875 | 815 |
| 557 | 20240104 | 100100 | 366387665 | 4875 | 4880 | 4880 | 4875 | 20 |
| 558 | 20240104 | 100000 | 366290105 | 4880 | 4875 | 4885 | 4875 | 184 |
| 559 | 20240104 | 095900 | 365392100 | 4875 | 4885 | 4885 | 4875 | 3140 |
| 560 | 20240104 | 095800 | 350060270 | 4885 | 4890 | 4890 | 4885 | 76 |
| 561 | 20240104 | 095700 | 349689005 | 4890 | 4890 | 4890 | 4890 | 100 |
| 562 | 20240104 | 095600 | 349200005 | 4885 | 4880 | 4885 | 4880 | 1222 |
| 563 | 20240104 | 095500 | 343230540 | 4885 | 4880 | 4885 | 4880 | 109 |
| 564 | 20240104 | 095400 | 342698605 | 4885 | 4885 | 4885 | 4885 | 210 |
| 565 | 20240104 | 095300 | 341672755 | 4880 | 4885 | 4885 | 4880 | 13 |
| 566 | 20240104 | 095200 | 341609310 | 4885 | 4885 | 4885 | 4880 | 91 |
| 567 | 20240104 | 095100 | 341164935 | 4885 | 4895 | 4895 | 4885 | 1247 |
| 568 | 20240104 | 095000 | 335068715 | 4890 | 4895 | 4900 | 4890 | 475 |
| 569 | 20240104 | 094900 | 332742930 | 4895 | 4895 | 4900 | 4895 | 751 |
| 570 | 20240104 | 094800 | 329066535 | 4895 | 4900 | 4900 | 4895 | 2619 |
| 571 | 20240104 | 094700 | 316241070 | 4900 | 4895 | 4905 | 4895 | 2371 |
| 572 | 20240104 | 094600 | 304620835 | 4895 | 4890 | 4900 | 4885 | 1963 |
| 573 | 20240104 | 094500 | 295017485 | 4880 | 4885 | 4905 | 4880 | 13312 |
| 574 | 20240104 | 094400 | 229901285 | 4880 | 4855 | 4880 | 4855 | 4863 |
| 575 | 20240104 | 094300 | 206221390 | 4865 | 4865 | 4865 | 4865 | 4 |
| 576 | 20240104 | 094200 | 206201930 | 4865 | 4860 | 4865 | 4860 | 800 |
| 577 | 20240104 | 094100 | 202310230 | 4865 | 4850 | 4865 | 4850 | 1400 |
| 578 | 20240104 | 094000 | 195517880 | 4850 | 4865 | 4865 | 4850 | 896 |
| 579 | 20240104 | 093900 | 191172265 | 4850 | 4850 | 4850 | 4850 | 0 |
| 580 | 20240104 | 093800 | 191172265 | 4850 | 4865 | 4865 | 4850 | 2024 |
| 581 | 20240104 | 093700 | 181343325 | 4870 | 4870 | 4870 | 4850 | 254 |
| 582 | 20240104 | 093600 | 180107595 | 4870 | 4870 | 4870 | 4870 | 220 |
| 583 | 20240104 | 093500 | 179036195 | 4870 | 4850 | 4870 | 4850 | 619 |
| 584 | 20240104 | 093400 | 176027030 | 4855 | 4865 | 4865 | 4855 | 466 |
| 585 | 20240104 | 093300 | 173763710 | 4860 | 4860 | 4860 | 4860 | 207 |
| 586 | 20240104 | 093200 | 172757690 | 4865 | 4870 | 4875 | 4865 | 2087 |
| 587 | 20240104 | 093100 | 162590610 | 4875 | 4875 | 4880 | 4870 | 2744 |
| 588 | 20240104 | 093000 | 149214045 | 4875 | 4880 | 4880 | 4875 | 2934 |
| 589 | 20240104 | 092900 | 134904820 | 4875 | 4875 | 4875 | 4870 | 2923 |
| 590 | 20240104 | 092800 | 120655745 | 4875 | 4870 | 4875 | 4865 | 3244 |
| 591 | 20240104 | 092700 | 104852070 | 4870 | 4865 | 4870 | 4860 | 2766 |
| 592 | 20240104 | 092600 | 91393480 | 4865 | 4855 | 4865 | 4855 | 2780 |
| 593 | 20240104 | 092500 | 77877475 | 4855 | 4855 | 4855 | 4855 | 249 |
| 594 | 20240104 | 092400 | 76668580 | 4850 | 4860 | 4860 | 4850 | 591 |
| 595 | 20240104 | 092300 | 73797170 | 4860 | 4845 | 4860 | 4845 | 1262 |
| 596 | 20240104 | 092200 | 67675065 | 4840 | 4840 | 4845 | 4840 | 1380 |
| 597 | 20240104 | 092100 | 60994755 | 4840 | 4840 | 4840 | 4840 | 554 |
| 598 | 20240104 | 092000 | 58313395 | 4840 | 4840 | 4845 | 4840 | 343 |
| 599 | 20240104 | 091900 | 56653125 | 4845 | 4845 | 4845 | 4840 | 53 |
| 600 | 20240104 | 091800 | 56396365 | 4835 | 4840 | 4840 | 4835 | 1229 |
| 601 | 20240104 | 091700 | 50448985 | 4840 | 4835 | 4840 | 4835 | 349 |
| 602 | 20240104 | 091600 | 48760065 | 4835 | 4825 | 4835 | 4825 | 529 |
| 603 | 20240104 | 091500 | 46203750 | 4825 | 4825 | 4825 | 4825 | 523 |
| 604 | 20240104 | 091400 | 43680275 | 4825 | 4825 | 4825 | 4825 | 759 |
| 605 | 20240104 | 091300 | 40018100 | 4830 | 4820 | 4830 | 4820 | 185 |
| 606 | 20240104 | 091200 | 39124910 | 4825 | 4815 | 4825 | 4815 | 210 |
| 607 | 20240104 | 091100 | 38112800 | 4825 | 4815 | 4825 | 4815 | 423 |
| 608 | 20240104 | 091000 | 36075795 | 4815 | 4815 | 4815 | 4815 | 104 |
| 609 | 20240104 | 090900 | 35575035 | 4815 | 4825 | 4825 | 4815 | 122 |
| 610 | 20240104 | 090800 | 34987245 | 4825 | 4825 | 4825 | 4825 | 19 |
| 611 | 20240104 | 090700 | 34895570 | 4825 | 4830 | 4830 | 4825 | 459 |
| 612 | 20240104 | 090600 | 32680865 | 4830 | 4840 | 4840 | 4830 | 645 |
| 613 | 20240104 | 090500 | 29562000 | 4840 | 4835 | 4840 | 4835 | 562 |
| 614 | 20240104 | 090400 | 26843480 | 4835 | 4835 | 4835 | 4835 | 10 |
| 615 | 20240104 | 090300 | 26795130 | 4825 | 4835 | 4835 | 4820 | 1095 |
| 616 | 20240104 | 090200 | 21508565 | 4835 | 4830 | 4835 | 4830 | 258 |
| 617 | 20240104 | 090100 | 20262395 | 4825 | 4820 | 4825 | 4820 | 51 |
| 618 | 20240104 | 090000 | 20016570 | 4820 | 4820 | 4825 | 4800 | 3969 |