30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 3 | 20240105 | 191500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20240105 | 191400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20240105 | 191300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20240105 | 191200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20240105 | 191100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20240105 | 191000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20240105 | 190900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20240105 | 190800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20240105 | 190700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20240105 | 190600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20240105 | 190500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20240105 | 190400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20240105 | 190300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20240105 | 190200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20240105 | 190100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20240105 | 190000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20240105 | 185900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20240105 | 185800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20240105 | 185700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20240105 | 185600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20240105 | 185500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20240105 | 185400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20240105 | 185300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20240105 | 185200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20240105 | 185100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20240105 | 185000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20240105 | 184900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20240105 | 184800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20240105 | 184700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20240105 | 184600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 33 | 20240105 | 184500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20240105 | 184400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20240105 | 184300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20240105 | 184200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20240105 | 184100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20240105 | 184000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20240105 | 183900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20240105 | 183800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20240105 | 183700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20240105 | 183600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20240105 | 183500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20240105 | 183400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20240105 | 183300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20240105 | 183200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20240105 | 183100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20240105 | 183000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20240105 | 182900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20240105 | 182800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20240105 | 182700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20240105 | 182600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20240105 | 182500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20240105 | 182400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20240105 | 182300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20240105 | 182200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20240105 | 182100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20240105 | 182000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20240105 | 181900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20240105 | 181800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20240105 | 181700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20240105 | 181600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 63 | 20240105 | 181500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20240105 | 181400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20240105 | 181300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20240105 | 181200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20240105 | 181100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20240105 | 181000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20240105 | 180900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20240105 | 180800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20240105 | 180700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20240105 | 180600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20240105 | 180500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20240105 | 180400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20240105 | 180300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20240105 | 180200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20240105 | 180100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20240105 | 180000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20240105 | 175900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20240105 | 175800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20240105 | 175700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20240105 | 175600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20240105 | 175500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20240105 | 175400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20240105 | 175300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20240105 | 175200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20240105 | 175100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20240105 | 175000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20240105 | 174900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20240105 | 174800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20240105 | 174700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20240105 | 174600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 93 | 20240105 | 174500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20240105 | 174400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20240105 | 174300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20240105 | 174200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20240105 | 174100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20240105 | 174000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20240105 | 173900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20240105 | 173800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20240105 | 173700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20240105 | 173600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20240105 | 173500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20240105 | 173400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20240105 | 173300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20240105 | 173200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20240105 | 173100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20240105 | 173000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20240105 | 172900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20240105 | 172800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20240105 | 172700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20240105 | 172600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20240105 | 172500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20240105 | 172400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20240105 | 172300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20240105 | 172200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20240105 | 172100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20240105 | 172000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20240105 | 171900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20240105 | 171800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20240105 | 171700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20240105 | 171600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 123 | 20240105 | 171500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20240105 | 171400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20240105 | 171300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20240105 | 171200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20240105 | 171100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20240105 | 171000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20240105 | 170900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20240105 | 170800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20240105 | 170700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20240105 | 170600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20240105 | 170500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20240105 | 170400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20240105 | 170300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20240105 | 170200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20240105 | 170100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20240105 | 170000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20240105 | 165900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20240105 | 165800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20240105 | 165700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20240105 | 165600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20240105 | 165500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20240105 | 165400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20240105 | 165300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20240105 | 165200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20240105 | 165100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20240105 | 165000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20240105 | 164900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20240105 | 164800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20240105 | 164700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20240105 | 164600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 153 | 20240105 | 164500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20240105 | 164400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20240105 | 164300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20240105 | 164200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20240105 | 164100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20240105 | 164000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20240105 | 163900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20240105 | 163800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20240105 | 163700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20240105 | 163600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20240105 | 163500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20240105 | 163400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20240105 | 163300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20240105 | 163200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20240105 | 163100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20240105 | 163000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20240105 | 162900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20240105 | 162800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20240105 | 162700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20240105 | 162600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20240105 | 162500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20240105 | 162400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20240105 | 162300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20240105 | 162200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20240105 | 162100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20240105 | 162000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20240105 | 161900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20240105 | 161800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20240105 | 161700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20240105 | 161600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 183 | 20240105 | 161500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20240105 | 161400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20240105 | 161300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20240105 | 161200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20240105 | 161100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20240105 | 161000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20240105 | 160900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20240105 | 160800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20240105 | 160700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20240105 | 160600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20240105 | 160500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20240105 | 160400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20240105 | 160300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20240105 | 160200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20240105 | 160100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20240105 | 160000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20240105 | 155900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20240105 | 155800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20240105 | 155700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20240105 | 155600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20240105 | 155500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20240105 | 155400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20240105 | 155300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20240105 | 155200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20240105 | 155100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 208 | 20240105 | 155000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20240105 | 154900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20240105 | 154800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20240105 | 154700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20240105 | 154600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 213 | 20240105 | 154500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20240105 | 154400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20240105 | 154300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20240105 | 154200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20240105 | 154100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20240105 | 154000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 219 | 20240105 | 153900 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20240105 | 153800 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 221 | 20240105 | 153700 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 222 | 20240105 | 153600 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 223 | 20240105 | 153500 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 224 | 20240105 | 153400 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 225 | 20240105 | 153300 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 226 | 20240105 | 153200 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 227 | 20240105 | 153100 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 0 |
| 228 | 20240105 | 153000 | 2009115110 | 4940 | 4940 | 4940 | 4940 | 11157 |
| 229 | 20240105 | 152900 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 230 | 20240105 | 152800 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 231 | 20240105 | 152700 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 232 | 20240105 | 152600 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 233 | 20240105 | 152500 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 234 | 20240105 | 152400 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 235 | 20240105 | 152300 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 236 | 20240105 | 152200 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 237 | 20240105 | 152100 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 238 | 20240105 | 152000 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 0 |
| 239 | 20240105 | 151900 | 1953999530 | 4940 | 4940 | 4940 | 4940 | 1012 |
| 240 | 20240105 | 151800 | 1949000250 | 4935 | 4935 | 4945 | 4935 | 1222 |
| 241 | 20240105 | 151700 | 1942963610 | 4935 | 4940 | 4940 | 4935 | 742 |
| 242 | 20240105 | 151600 | 1939298310 | 4940 | 4945 | 4945 | 4940 | 428 |
| 243 | 20240105 | 151500 | 1937183970 | 4935 | 4935 | 4945 | 4935 | 941 |
| 244 | 20240105 | 151400 | 1932537030 | 4945 | 4940 | 4945 | 4940 | 813 |
| 245 | 20240105 | 151300 | 1928519800 | 4940 | 4940 | 4940 | 4940 | 212 |
| 246 | 20240105 | 151200 | 1927472520 | 4940 | 4940 | 4940 | 4940 | 10 |
| 247 | 20240105 | 151100 | 1927423120 | 4940 | 4940 | 4940 | 4940 | 732 |
| 248 | 20240105 | 151000 | 1923807040 | 4940 | 4940 | 4940 | 4940 | 1 |
| 249 | 20240105 | 150900 | 1923802100 | 4940 | 4935 | 4940 | 4930 | 645 |
| 250 | 20240105 | 150800 | 1920620090 | 4935 | 4935 | 4935 | 4930 | 2179 |
| 251 | 20240105 | 150700 | 1909877040 | 4930 | 4935 | 4935 | 4930 | 4587 |
| 252 | 20240105 | 150600 | 1887260770 | 4935 | 4940 | 4940 | 4935 | 1270 |
| 253 | 20240105 | 150500 | 1880993310 | 4940 | 4935 | 4940 | 4935 | 58 |
| 254 | 20240105 | 150400 | 1880707075 | 4940 | 4935 | 4940 | 4935 | 113 |
| 255 | 20240105 | 150300 | 1880149415 | 4935 | 4940 | 4945 | 4935 | 912 |
| 256 | 20240105 | 150200 | 1875648620 | 4945 | 4930 | 4945 | 4930 | 31 |
| 257 | 20240105 | 150100 | 1875495775 | 4940 | 4935 | 4940 | 4935 | 726 |
| 258 | 20240105 | 150000 | 1871910465 | 4930 | 4930 | 4930 | 4930 | 556 |
| 259 | 20240105 | 145900 | 1869169385 | 4930 | 4930 | 4930 | 4930 | 630 |
| 260 | 20240105 | 145800 | 1866063485 | 4935 | 4935 | 4935 | 4935 | 596 |
| 261 | 20240105 | 145700 | 1863122225 | 4945 | 4945 | 4945 | 4945 | 0 |
| 262 | 20240105 | 145600 | 1863122225 | 4945 | 4935 | 4945 | 4935 | 276 |
| 263 | 20240105 | 145500 | 1861759425 | 4935 | 4935 | 4935 | 4935 | 500 |
| 264 | 20240105 | 145400 | 1859291925 | 4935 | 4935 | 4935 | 4935 | 0 |
| 265 | 20240105 | 145300 | 1859291925 | 4935 | 4935 | 4935 | 4935 | 0 |
| 266 | 20240105 | 145200 | 1859291925 | 4935 | 4950 | 4950 | 4935 | 1116 |
| 267 | 20240105 | 145100 | 1853767800 | 4950 | 4950 | 4950 | 4950 | 551 |
| 268 | 20240105 | 145000 | 1851040350 | 4950 | 4950 | 4950 | 4945 | 742 |
| 269 | 20240105 | 144900 | 1847368130 | 4950 | 4950 | 4950 | 4950 | 149 |
| 270 | 20240105 | 144800 | 1846630580 | 4950 | 4950 | 4950 | 4930 | 4194 |
| 271 | 20240105 | 144700 | 1825943200 | 4950 | 4940 | 4950 | 4940 | 1606 |
| 272 | 20240105 | 144600 | 1818003570 | 4935 | 4935 | 4935 | 4935 | 518 |
| 273 | 20240105 | 144500 | 1815447240 | 4940 | 4940 | 4940 | 4940 | 400 |
| 274 | 20240105 | 144400 | 1813471240 | 4950 | 4940 | 4950 | 4940 | 69 |
| 275 | 20240105 | 144300 | 1813130240 | 4940 | 4940 | 4940 | 4940 | 109 |
| 276 | 20240105 | 144200 | 1812591780 | 4940 | 4940 | 4940 | 4940 | 231 |
| 277 | 20240105 | 144100 | 1811450640 | 4940 | 4940 | 4940 | 4940 | 90 |
| 278 | 20240105 | 144000 | 1811006040 | 4940 | 4940 | 4940 | 4940 | 110 |
| 279 | 20240105 | 143900 | 1810462640 | 4930 | 4930 | 4930 | 4930 | 215 |
| 280 | 20240105 | 143800 | 1809402690 | 4930 | 4930 | 4930 | 4930 | 0 |
| 281 | 20240105 | 143700 | 1809402690 | 4930 | 4930 | 4930 | 4930 | 38 |
| 282 | 20240105 | 143600 | 1809215350 | 4930 | 4945 | 4945 | 4930 | 963 |
| 283 | 20240105 | 143500 | 1804465200 | 4945 | 4945 | 4945 | 4945 | 10 |
| 284 | 20240105 | 143400 | 1804415750 | 4945 | 4935 | 4945 | 4935 | 733 |
| 285 | 20240105 | 143300 | 1800797875 | 4935 | 4935 | 4935 | 4935 | 1032 |
| 286 | 20240105 | 143200 | 1795704955 | 4935 | 4935 | 4935 | 4935 | 0 |
| 287 | 20240105 | 143100 | 1795704955 | 4935 | 4935 | 4935 | 4935 | 13 |
| 288 | 20240105 | 143000 | 1795640800 | 4935 | 4940 | 4950 | 4935 | 3019 |
| 289 | 20240105 | 142900 | 1780723780 | 4940 | 4940 | 4940 | 4940 | 1529 |
| 290 | 20240105 | 142800 | 1773170520 | 4950 | 4955 | 4955 | 4950 | 487 |
| 291 | 20240105 | 142700 | 1770758865 | 4955 | 4960 | 4960 | 4955 | 550 |
| 292 | 20240105 | 142600 | 1768031365 | 4960 | 4950 | 4960 | 4950 | 725 |
| 293 | 20240105 | 142500 | 1764438590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 294 | 20240105 | 142400 | 1764438590 | 4960 | 4940 | 4960 | 4940 | 2202 |
| 295 | 20240105 | 142300 | 1753529455 | 4935 | 4935 | 4935 | 4935 | 200 |
| 296 | 20240105 | 142200 | 1752542455 | 4935 | 4935 | 4935 | 4935 | 220 |
| 297 | 20240105 | 142100 | 1751456755 | 4935 | 4935 | 4935 | 4935 | 0 |
| 298 | 20240105 | 142000 | 1751456755 | 4935 | 4935 | 4935 | 4935 | 100 |
| 299 | 20240105 | 141900 | 1750963255 | 4935 | 4935 | 4935 | 4935 | 124 |
| 300 | 20240105 | 141800 | 1750351315 | 4935 | 4935 | 4935 | 4935 | 173 |
| 301 | 20240105 | 141700 | 1749497560 | 4930 | 4930 | 4930 | 4930 | 325 |
| 302 | 20240105 | 141600 | 1747895310 | 4930 | 4930 | 4930 | 4930 | 10 |
| 303 | 20240105 | 141500 | 1747846010 | 4930 | 4930 | 4930 | 4930 | 100 |
| 304 | 20240105 | 141400 | 1747353010 | 4935 | 4935 | 4935 | 4935 | 0 |
| 305 | 20240105 | 141300 | 1747353010 | 4935 | 4935 | 4935 | 4930 | 107 |
| 306 | 20240105 | 141200 | 1746824970 | 4930 | 4935 | 4935 | 4930 | 802 |
| 307 | 20240105 | 141100 | 1742871100 | 4920 | 4925 | 4930 | 4920 | 1211 |
| 308 | 20240105 | 141000 | 1736911970 | 4920 | 4925 | 4925 | 4920 | 1697 |
| 309 | 20240105 | 140900 | 1728559870 | 4930 | 4930 | 4930 | 4930 | 1014 |
| 310 | 20240105 | 140800 | 1723560850 | 4930 | 4935 | 4935 | 4930 | 300 |
| 311 | 20240105 | 140700 | 1722080850 | 4940 | 4950 | 4950 | 4940 | 10 |
| 312 | 20240105 | 140600 | 1722031430 | 4950 | 4935 | 4950 | 4935 | 608 |
| 313 | 20240105 | 140500 | 1719025865 | 4935 | 4935 | 4935 | 4935 | 10 |
| 314 | 20240105 | 140400 | 1718976515 | 4935 | 4930 | 4940 | 4930 | 365 |
| 315 | 20240105 | 140300 | 1717175240 | 4930 | 4930 | 4930 | 4930 | 65 |
| 316 | 20240105 | 140200 | 1716854790 | 4930 | 4925 | 4930 | 4925 | 461 |
| 317 | 20240105 | 140100 | 1714584355 | 4925 | 4920 | 4925 | 4920 | 300 |
| 318 | 20240105 | 140000 | 1713107615 | 4920 | 4920 | 4920 | 4915 | 26 |
| 319 | 20240105 | 135900 | 1712979745 | 4920 | 4920 | 4920 | 4920 | 0 |
| 320 | 20240105 | 135800 | 1712979745 | 4920 | 4920 | 4920 | 4915 | 739 |
| 321 | 20240105 | 135700 | 1709344365 | 4920 | 4920 | 4920 | 4920 | 294 |
| 322 | 20240105 | 135600 | 1707897885 | 4920 | 4920 | 4920 | 4920 | 106 |
| 323 | 20240105 | 135500 | 1707376365 | 4920 | 4920 | 4920 | 4920 | 26 |
| 324 | 20240105 | 135400 | 1707248445 | 4920 | 4920 | 4920 | 4920 | 98 |
| 325 | 20240105 | 135300 | 1706766285 | 4920 | 4920 | 4920 | 4920 | 128 |
| 326 | 20240105 | 135200 | 1706136525 | 4920 | 4920 | 4920 | 4920 | 5 |
| 327 | 20240105 | 135100 | 1706111925 | 4925 | 4920 | 4925 | 4915 | 1600 |
| 328 | 20240105 | 135000 | 1698240850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 329 | 20240105 | 134900 | 1698240850 | 4925 | 4925 | 4925 | 4925 | 303 |
| 330 | 20240105 | 134800 | 1696748575 | 4925 | 4920 | 4925 | 4920 | 1020 |
| 331 | 20240105 | 134700 | 1691730075 | 4925 | 4925 | 4925 | 4925 | 562 |
| 332 | 20240105 | 134600 | 1688962225 | 4925 | 4925 | 4925 | 4925 | 1 |
| 333 | 20240105 | 134500 | 1688957300 | 4925 | 4930 | 4930 | 4925 | 2149 |
| 334 | 20240105 | 134400 | 1678370010 | 4930 | 4935 | 4935 | 4930 | 105 |
| 335 | 20240105 | 134300 | 1677851860 | 4930 | 4935 | 4935 | 4930 | 676 |
| 336 | 20240105 | 134200 | 1674517800 | 4935 | 4935 | 4935 | 4935 | 5 |
| 337 | 20240105 | 134100 | 1674493125 | 4945 | 4945 | 4945 | 4945 | 939 |
| 338 | 20240105 | 134000 | 1669849770 | 4945 | 4940 | 4945 | 4940 | 121 |
| 339 | 20240105 | 133900 | 1669251725 | 4930 | 4930 | 4930 | 4930 | 66 |
| 340 | 20240105 | 133800 | 1668926345 | 4945 | 4940 | 4945 | 4940 | 503 |
| 341 | 20240105 | 133700 | 1666439160 | 4940 | 4940 | 4940 | 4940 | 90 |
| 342 | 20240105 | 133600 | 1665994560 | 4940 | 4940 | 4940 | 4940 | 11 |
| 343 | 20240105 | 133500 | 1665940220 | 4920 | 4920 | 4920 | 4920 | 0 |
| 344 | 20240105 | 133400 | 1665940220 | 4920 | 4920 | 4920 | 4920 | 165 |
| 345 | 20240105 | 133300 | 1665128420 | 4945 | 4920 | 4945 | 4920 | 57 |
| 346 | 20240105 | 133200 | 1664846730 | 4915 | 4915 | 4915 | 4915 | 0 |
| 347 | 20240105 | 133100 | 1664846730 | 4915 | 4915 | 4915 | 4915 | 200 |
| 348 | 20240105 | 133000 | 1663863730 | 4915 | 4915 | 4915 | 4915 | 382 |
| 349 | 20240105 | 132900 | 1661986200 | 4920 | 4925 | 4925 | 4920 | 735 |
| 350 | 20240105 | 132800 | 1658369995 | 4920 | 4925 | 4925 | 4920 | 559 |
| 351 | 20240105 | 132700 | 1655619705 | 4920 | 4930 | 4930 | 4920 | 1391 |
| 352 | 20240105 | 132600 | 1648775470 | 4930 | 4930 | 4930 | 4925 | 363 |
| 353 | 20240105 | 132500 | 1646987655 | 4925 | 4950 | 4950 | 4925 | 390 |
| 354 | 20240105 | 132400 | 1645065385 | 4950 | 4930 | 4950 | 4925 | 1548 |
| 355 | 20240105 | 132300 | 1637404480 | 4930 | 4920 | 4930 | 4920 | 110 |
| 356 | 20240105 | 132200 | 1636863200 | 4920 | 4925 | 4925 | 4915 | 492 |
| 357 | 20240105 | 132100 | 1634441975 | 4925 | 4950 | 4950 | 4920 | 5964 |
| 358 | 20240105 | 132000 | 1605028700 | 4950 | 4955 | 4955 | 4950 | 376 |
| 359 | 20240105 | 131900 | 1603166140 | 4955 | 4955 | 4960 | 4955 | 650 |
| 360 | 20240105 | 131800 | 1599944585 | 4960 | 4970 | 4975 | 4960 | 5525 |
| 361 | 20240105 | 131700 | 1572497470 | 4970 | 4970 | 4975 | 4960 | 1123 |
| 362 | 20240105 | 131600 | 1566920445 | 4960 | 4990 | 5010 | 4940 | 11315 |
| 363 | 20240105 | 131500 | 1510432435 | 4990 | 4955 | 4990 | 4955 | 19674 |
| 364 | 20240105 | 131400 | 1412679875 | 4960 | 4935 | 4965 | 4935 | 11835 |
| 365 | 20240105 | 131300 | 1354116335 | 4935 | 4920 | 4935 | 4920 | 500 |
| 366 | 20240105 | 131200 | 1351651160 | 4915 | 4915 | 4915 | 4915 | 1 |
| 367 | 20240105 | 131100 | 1351646245 | 4910 | 4930 | 4930 | 4910 | 533 |
| 368 | 20240105 | 131000 | 1349027780 | 4930 | 4930 | 4930 | 4930 | 0 |
| 369 | 20240105 | 130900 | 1349027780 | 4930 | 4925 | 4930 | 4915 | 1600 |
| 370 | 20240105 | 130800 | 1341162375 | 4915 | 4915 | 4915 | 4915 | 0 |
| 371 | 20240105 | 130700 | 1341162375 | 4915 | 4920 | 4920 | 4910 | 701 |
| 372 | 20240105 | 130600 | 1337716960 | 4920 | 4920 | 4920 | 4920 | 55 |
| 373 | 20240105 | 130500 | 1337446360 | 4920 | 4915 | 4920 | 4915 | 382 |
| 374 | 20240105 | 130400 | 1335567940 | 4915 | 4925 | 4925 | 4915 | 1860 |
| 375 | 20240105 | 130300 | 1326422985 | 4925 | 4925 | 4925 | 4925 | 0 |
| 376 | 20240105 | 130200 | 1326422985 | 4925 | 4925 | 4925 | 4925 | 51 |
| 377 | 20240105 | 130100 | 1326171810 | 4925 | 4925 | 4925 | 4925 | 309 |
| 378 | 20240105 | 130000 | 1324649985 | 4925 | 4925 | 4925 | 4925 | 121 |
| 379 | 20240105 | 125900 | 1324054060 | 4925 | 4925 | 4925 | 4925 | 591 |
| 380 | 20240105 | 125800 | 1321143385 | 4925 | 4925 | 4930 | 4925 | 1503 |
| 381 | 20240105 | 125700 | 1313738570 | 4925 | 4925 | 4925 | 4925 | 7 |
| 382 | 20240105 | 125600 | 1313704095 | 4925 | 4920 | 4930 | 4920 | 925 |
| 383 | 20240105 | 125500 | 1309149595 | 4920 | 4920 | 4920 | 4900 | 1067 |
| 384 | 20240105 | 125400 | 1303914090 | 4920 | 4920 | 4920 | 4920 | 540 |
| 385 | 20240105 | 125300 | 1301257290 | 4915 | 4905 | 4915 | 4905 | 446 |
| 386 | 20240105 | 125200 | 1299067800 | 4900 | 4900 | 4900 | 4900 | 3987 |
| 387 | 20240105 | 125100 | 1279531500 | 4900 | 4900 | 4900 | 4900 | 6 |
| 388 | 20240105 | 125000 | 1279502100 | 4900 | 4900 | 4900 | 4900 | 7 |
| 389 | 20240105 | 124900 | 1279467800 | 4900 | 4895 | 4900 | 4895 | 1016 |
| 390 | 20240105 | 124800 | 1274489650 | 4900 | 4900 | 4900 | 4900 | 334 |
| 391 | 20240105 | 124700 | 1272853050 | 4900 | 4900 | 4900 | 4900 | 0 |
| 392 | 20240105 | 124600 | 1272853050 | 4900 | 4900 | 4900 | 4900 | 180 |
| 393 | 20240105 | 124500 | 1271971050 | 4900 | 4895 | 4900 | 4895 | 214 |
| 394 | 20240105 | 124400 | 1270923495 | 4895 | 4895 | 4895 | 4895 | 0 |
| 395 | 20240105 | 124300 | 1270923495 | 4895 | 4895 | 4895 | 4895 | 0 |
| 396 | 20240105 | 124200 | 1270923495 | 4895 | 4895 | 4895 | 4895 | 605 |
| 397 | 20240105 | 124100 | 1267962020 | 4895 | 4895 | 4895 | 4895 | 200 |
| 398 | 20240105 | 124000 | 1266983020 | 4895 | 4915 | 4915 | 4895 | 501 |
| 399 | 20240105 | 123900 | 1264528310 | 4905 | 4905 | 4905 | 4905 | 400 |
| 400 | 20240105 | 123800 | 1262566310 | 4915 | 4915 | 4915 | 4915 | 1 |
| 401 | 20240105 | 123700 | 1262561395 | 4905 | 4905 | 4905 | 4905 | 0 |
| 402 | 20240105 | 123600 | 1262561395 | 4905 | 4905 | 4905 | 4905 | 3 |
| 403 | 20240105 | 123500 | 1262546680 | 4900 | 4900 | 4900 | 4900 | 128 |
| 404 | 20240105 | 123400 | 1261919480 | 4900 | 4900 | 4900 | 4900 | 14 |
| 405 | 20240105 | 123300 | 1261850880 | 4900 | 4895 | 4900 | 4885 | 2217 |
| 406 | 20240105 | 123200 | 1251000155 | 4890 | 4890 | 4890 | 4890 | 566 |
| 407 | 20240105 | 123100 | 1248232415 | 4890 | 4890 | 4890 | 4890 | 150 |
| 408 | 20240105 | 123000 | 1247498915 | 4890 | 4890 | 4890 | 4890 | 285 |
| 409 | 20240105 | 122900 | 1246105265 | 4890 | 4890 | 4890 | 4890 | 0 |
| 410 | 20240105 | 122800 | 1246105265 | 4890 | 4890 | 4890 | 4890 | 0 |
| 411 | 20240105 | 122700 | 1246105265 | 4890 | 4890 | 4890 | 4890 | 0 |
| 412 | 20240105 | 122600 | 1246105265 | 4890 | 4890 | 4890 | 4890 | 1025 |
| 413 | 20240105 | 122500 | 1241093015 | 4890 | 4895 | 4895 | 4890 | 245 |
| 414 | 20240105 | 122400 | 1239894945 | 4895 | 4895 | 4895 | 4895 | 6 |
| 415 | 20240105 | 122300 | 1239865575 | 4895 | 4890 | 4895 | 4890 | 303 |
| 416 | 20240105 | 122200 | 1238383900 | 4890 | 4895 | 4895 | 4890 | 632 |
| 417 | 20240105 | 122100 | 1235293410 | 4890 | 4890 | 4890 | 4890 | 500 |
| 418 | 20240105 | 122000 | 1232848410 | 4890 | 4895 | 4895 | 4890 | 1159 |
| 419 | 20240105 | 121900 | 1227179300 | 4895 | 4895 | 4895 | 4895 | 278 |
| 420 | 20240105 | 121800 | 1225818490 | 4895 | 4900 | 4900 | 4895 | 1501 |
| 421 | 20240105 | 121700 | 1218471090 | 4895 | 4895 | 4895 | 4895 | 500 |
| 422 | 20240105 | 121600 | 1216023590 | 4900 | 4895 | 4900 | 4895 | 299 |
| 423 | 20240105 | 121500 | 1214558980 | 4900 | 4905 | 4905 | 4900 | 1679 |
| 424 | 20240105 | 121400 | 1206324445 | 4910 | 4910 | 4910 | 4910 | 0 |
| 425 | 20240105 | 121300 | 1206324445 | 4910 | 4910 | 4910 | 4910 | 5 |
| 426 | 20240105 | 121200 | 1206299895 | 4910 | 4905 | 4910 | 4905 | 133 |
| 427 | 20240105 | 121100 | 1205647505 | 4905 | 4910 | 4910 | 4905 | 4 |
| 428 | 20240105 | 121000 | 1205627880 | 4905 | 4905 | 4905 | 4905 | 0 |
| 429 | 20240105 | 120900 | 1205627880 | 4905 | 4905 | 4905 | 4905 | 133 |
| 430 | 20240105 | 120800 | 1204975515 | 4915 | 4910 | 4915 | 4910 | 51 |
| 431 | 20240105 | 120700 | 1204725085 | 4905 | 4920 | 4920 | 4905 | 99 |
| 432 | 20240105 | 120600 | 1204238870 | 4920 | 4915 | 4920 | 4915 | 40 |
| 433 | 20240105 | 120500 | 1204042260 | 4915 | 4910 | 4915 | 4910 | 20 |
| 434 | 20240105 | 120400 | 1203944055 | 4910 | 4910 | 4910 | 4910 | 3 |
| 435 | 20240105 | 120300 | 1203929325 | 4910 | 4910 | 4910 | 4910 | 0 |
| 436 | 20240105 | 120200 | 1203929325 | 4910 | 4910 | 4910 | 4910 | 1 |
| 437 | 20240105 | 120100 | 1203924415 | 4905 | 4905 | 4905 | 4905 | 238 |
| 438 | 20240105 | 120000 | 1202757025 | 4905 | 4900 | 4905 | 4900 | 2 |
| 439 | 20240105 | 115900 | 1202747220 | 4900 | 4900 | 4900 | 4900 | 44 |
| 440 | 20240105 | 115800 | 1202531620 | 4905 | 4900 | 4905 | 4900 | 275 |
| 441 | 20240105 | 115700 | 1201183090 | 4900 | 4900 | 4900 | 4900 | 506 |
| 442 | 20240105 | 115600 | 1198703690 | 4895 | 4900 | 4900 | 4895 | 101 |
| 443 | 20240105 | 115500 | 1198209040 | 4895 | 4895 | 4895 | 4895 | 1 |
| 444 | 20240105 | 115400 | 1198204145 | 4900 | 4895 | 4900 | 4895 | 201 |
| 445 | 20240105 | 115300 | 1197220245 | 4895 | 4895 | 4895 | 4895 | 0 |
| 446 | 20240105 | 115200 | 1197220245 | 4895 | 4895 | 4895 | 4895 | 76 |
| 447 | 20240105 | 115100 | 1196848225 | 4895 | 4895 | 4895 | 4895 | 500 |
| 448 | 20240105 | 115000 | 1194400725 | 4895 | 4895 | 4900 | 4895 | 21 |
| 449 | 20240105 | 114900 | 1194297925 | 4900 | 4900 | 4900 | 4900 | 42 |
| 450 | 20240105 | 114800 | 1194092125 | 4900 | 4900 | 4900 | 4900 | 52 |
| 451 | 20240105 | 114700 | 1193837325 | 4900 | 4900 | 4900 | 4900 | 137 |
| 452 | 20240105 | 114600 | 1193166025 | 4900 | 4900 | 4900 | 4900 | 0 |
| 453 | 20240105 | 114500 | 1193166025 | 4900 | 4900 | 4900 | 4900 | 1 |
| 454 | 20240105 | 114400 | 1193161125 | 4900 | 4900 | 4900 | 4895 | 735 |
| 455 | 20240105 | 114300 | 1189559840 | 4900 | 4900 | 4900 | 4900 | 8 |
| 456 | 20240105 | 114200 | 1189520640 | 4900 | 4900 | 4900 | 4900 | 0 |
| 457 | 20240105 | 114100 | 1189520640 | 4900 | 4900 | 4900 | 4900 | 757 |
| 458 | 20240105 | 114000 | 1185811340 | 4900 | 4905 | 4905 | 4900 | 170 |
| 459 | 20240105 | 113900 | 1184978335 | 4905 | 4905 | 4905 | 4905 | 2 |
| 460 | 20240105 | 113800 | 1184968525 | 4900 | 4900 | 4900 | 4900 | 582 |
| 461 | 20240105 | 113700 | 1182116725 | 4900 | 4900 | 4900 | 4900 | 1314 |
| 462 | 20240105 | 113600 | 1175678125 | 4900 | 4900 | 4900 | 4900 | 120 |
| 463 | 20240105 | 113500 | 1175090125 | 4905 | 4905 | 4910 | 4900 | 614 |
| 464 | 20240105 | 113400 | 1172080455 | 4910 | 4905 | 4910 | 4905 | 486 |
| 465 | 20240105 | 113300 | 1169696620 | 4910 | 4910 | 4910 | 4910 | 100 |
| 466 | 20240105 | 113200 | 1169205620 | 4910 | 4910 | 4910 | 4910 | 113 |
| 467 | 20240105 | 113100 | 1168650790 | 4915 | 4915 | 4915 | 4915 | 20 |
| 468 | 20240105 | 113000 | 1168552490 | 4915 | 4905 | 4915 | 4905 | 1061 |
| 469 | 20240105 | 112900 | 1163347925 | 4905 | 4905 | 4905 | 4905 | 500 |
| 470 | 20240105 | 112800 | 1160895425 | 4910 | 4910 | 4910 | 4910 | 618 |
| 471 | 20240105 | 112700 | 1157861045 | 4910 | 4915 | 4915 | 4910 | 261 |
| 472 | 20240105 | 112600 | 1156579525 | 4915 | 4910 | 4915 | 4910 | 1287 |
| 473 | 20240105 | 112500 | 1150260345 | 4915 | 4905 | 4915 | 4905 | 191 |
| 474 | 20240105 | 112400 | 1149323185 | 4910 | 4910 | 4910 | 4910 | 108 |
| 475 | 20240105 | 112300 | 1148792905 | 4910 | 4910 | 4910 | 4905 | 316 |
| 476 | 20240105 | 112200 | 1147241925 | 4910 | 4910 | 4915 | 4910 | 1336 |
| 477 | 20240105 | 112100 | 1140682150 | 4910 | 4915 | 4915 | 4910 | 624 |
| 478 | 20240105 | 112000 | 1137617960 | 4915 | 4920 | 4920 | 4915 | 1730 |
| 479 | 20240105 | 111900 | 1129114760 | 4920 | 4920 | 4920 | 4915 | 844 |
| 480 | 20240105 | 111800 | 1124963590 | 4925 | 4925 | 4925 | 4925 | 513 |
| 481 | 20240105 | 111700 | 1122437065 | 4925 | 4925 | 4925 | 4920 | 209 |
| 482 | 20240105 | 111600 | 1121408475 | 4920 | 4925 | 4925 | 4920 | 718 |
| 483 | 20240105 | 111500 | 1117875415 | 4925 | 4915 | 4925 | 4915 | 795 |
| 484 | 20240105 | 111400 | 1113962140 | 4915 | 4925 | 4925 | 4915 | 3630 |
| 485 | 20240105 | 111300 | 1096111550 | 4935 | 4930 | 4935 | 4925 | 4425 |
| 486 | 20240105 | 111200 | 1074295415 | 4935 | 4965 | 4965 | 4930 | 15974 |
| 487 | 20240105 | 111100 | 995257765 | 4965 | 4955 | 4965 | 4950 | 9510 |
| 488 | 20240105 | 111000 | 948082070 | 4955 | 4945 | 4955 | 4945 | 4533 |
| 489 | 20240105 | 110900 | 925642275 | 4950 | 4945 | 4950 | 4940 | 7541 |
| 490 | 20240105 | 110800 | 888335090 | 4940 | 4935 | 4950 | 4930 | 7044 |
| 491 | 20240105 | 110700 | 853536645 | 4935 | 4930 | 4935 | 4925 | 2248 |
| 492 | 20240105 | 110600 | 842456385 | 4925 | 4920 | 4930 | 4920 | 1015 |
| 493 | 20240105 | 110500 | 837459310 | 4920 | 4925 | 4930 | 4920 | 4149 |
| 494 | 20240105 | 110400 | 817030550 | 4930 | 4945 | 4945 | 4925 | 6410 |
| 495 | 20240105 | 110300 | 785406985 | 4940 | 4935 | 4945 | 4930 | 3247 |
| 496 | 20240105 | 110200 | 769375615 | 4930 | 4915 | 4935 | 4915 | 1332 |
| 497 | 20240105 | 110100 | 762809750 | 4920 | 4940 | 4945 | 4915 | 7030 |
| 498 | 20240105 | 110000 | 728170130 | 4925 | 4925 | 4940 | 4920 | 5090 |
| 499 | 20240105 | 105900 | 703074215 | 4920 | 4920 | 4925 | 4910 | 6184 |
| 500 | 20240105 | 105800 | 672656890 | 4910 | 4925 | 4930 | 4905 | 6186 |
| 501 | 20240105 | 105700 | 642231340 | 4905 | 4910 | 4925 | 4905 | 6748 |
| 502 | 20240105 | 105600 | 609044935 | 4915 | 4900 | 4915 | 4895 | 8912 |
| 503 | 20240105 | 105500 | 565335445 | 4895 | 4895 | 4900 | 4895 | 2967 |
| 504 | 20240105 | 105400 | 550799280 | 4900 | 4890 | 4900 | 4890 | 2449 |
| 505 | 20240105 | 105300 | 538812225 | 4885 | 4880 | 4885 | 4875 | 696 |
| 506 | 20240105 | 105200 | 535415295 | 4870 | 4875 | 4875 | 4870 | 3292 |
| 507 | 20240105 | 105100 | 519368795 | 4870 | 4870 | 4870 | 4870 | 1706 |
| 508 | 20240105 | 105000 | 511060575 | 4870 | 4880 | 4885 | 4870 | 7412 |
| 509 | 20240105 | 104900 | 474925915 | 4880 | 4880 | 4880 | 4880 | 34 |
| 510 | 20240105 | 104800 | 474759995 | 4880 | 4875 | 4880 | 4875 | 1214 |
| 511 | 20240105 | 104700 | 468841740 | 4875 | 4875 | 4875 | 4875 | 28 |
| 512 | 20240105 | 104600 | 468705240 | 4875 | 4875 | 4875 | 4875 | 2 |
| 513 | 20240105 | 104500 | 468695490 | 4875 | 4875 | 4875 | 4875 | 100 |
| 514 | 20240105 | 104400 | 468207990 | 4875 | 4870 | 4875 | 4870 | 71 |
| 515 | 20240105 | 104300 | 467861870 | 4875 | 4875 | 4875 | 4875 | 0 |
| 516 | 20240105 | 104200 | 467861870 | 4875 | 4875 | 4875 | 4875 | 2 |
| 517 | 20240105 | 104100 | 467852120 | 4870 | 4870 | 4870 | 4870 | 0 |
| 518 | 20240105 | 104000 | 467852120 | 4870 | 4870 | 4875 | 4870 | 1906 |
| 519 | 20240105 | 103900 | 458568400 | 4860 | 4865 | 4865 | 4860 | 1248 |
| 520 | 20240105 | 103800 | 452502310 | 4870 | 4870 | 4870 | 4870 | 0 |
| 521 | 20240105 | 103700 | 452502310 | 4870 | 4870 | 4870 | 4870 | 1 |
| 522 | 20240105 | 103600 | 452497440 | 4865 | 4865 | 4865 | 4865 | 3 |
| 523 | 20240105 | 103500 | 452482845 | 4875 | 4875 | 4875 | 4875 | 0 |
| 524 | 20240105 | 103400 | 452482845 | 4875 | 4870 | 4875 | 4860 | 2896 |
| 525 | 20240105 | 103300 | 438380445 | 4875 | 4875 | 4875 | 4875 | 100 |
| 526 | 20240105 | 103200 | 437892945 | 4875 | 4875 | 4875 | 4875 | 445 |
| 527 | 20240105 | 103100 | 435723570 | 4875 | 4875 | 4875 | 4875 | 0 |
| 528 | 20240105 | 103000 | 435723570 | 4875 | 4875 | 4875 | 4875 | 2 |
| 529 | 20240105 | 102900 | 435713820 | 4885 | 4885 | 4885 | 4885 | 41 |
| 530 | 20240105 | 102800 | 435513535 | 4885 | 4880 | 4885 | 4880 | 521 |
| 531 | 20240105 | 102700 | 432971025 | 4880 | 4880 | 4880 | 4880 | 0 |
| 532 | 20240105 | 102600 | 432971025 | 4880 | 4875 | 4880 | 4875 | 13 |
| 533 | 20240105 | 102500 | 432907645 | 4880 | 4880 | 4880 | 4880 | 0 |
| 534 | 20240105 | 102400 | 432907645 | 4880 | 4880 | 4880 | 4880 | 29 |
| 535 | 20240105 | 102300 | 432766125 | 4880 | 4875 | 4880 | 4875 | 250 |
| 536 | 20240105 | 102200 | 431547345 | 4875 | 4870 | 4875 | 4870 | 513 |
| 537 | 20240105 | 102100 | 429049030 | 4875 | 4875 | 4875 | 4875 | 100 |
| 538 | 20240105 | 102000 | 428561530 | 4875 | 4875 | 4875 | 4875 | 1031 |
| 539 | 20240105 | 101900 | 423535405 | 4875 | 4880 | 4880 | 4875 | 9 |
| 540 | 20240105 | 101800 | 423491490 | 4865 | 4880 | 4880 | 4865 | 1088 |
| 541 | 20240105 | 101700 | 418193585 | 4885 | 4875 | 4885 | 4875 | 28 |
| 542 | 20240105 | 101600 | 418057075 | 4880 | 4885 | 4885 | 4880 | 77 |
| 543 | 20240105 | 101500 | 417681120 | 4885 | 4885 | 4885 | 4880 | 37 |
| 544 | 20240105 | 101400 | 417500435 | 4885 | 4880 | 4885 | 4880 | 84 |
| 545 | 20240105 | 101300 | 417090415 | 4880 | 4880 | 4880 | 4875 | 249 |
| 546 | 20240105 | 101200 | 415876345 | 4875 | 4875 | 4875 | 4875 | 533 |
| 547 | 20240105 | 101100 | 413277970 | 4875 | 4875 | 4875 | 4875 | 5 |
| 548 | 20240105 | 101000 | 413253595 | 4875 | 4875 | 4875 | 4875 | 2 |
| 549 | 20240105 | 100900 | 413243845 | 4875 | 4870 | 4875 | 4865 | 330 |
| 550 | 20240105 | 100800 | 411637250 | 4865 | 4865 | 4865 | 4865 | 50 |
| 551 | 20240105 | 100700 | 411394000 | 4860 | 4860 | 4860 | 4860 | 0 |
| 552 | 20240105 | 100600 | 411394000 | 4860 | 4865 | 4870 | 4855 | 1969 |
| 553 | 20240105 | 100500 | 401828880 | 4860 | 4865 | 4865 | 4860 | 1273 |
| 554 | 20240105 | 100400 | 395636520 | 4865 | 4870 | 4870 | 4865 | 286 |
| 555 | 20240105 | 100300 | 394243750 | 4870 | 4870 | 4870 | 4870 | 200 |
| 556 | 20240105 | 100200 | 393269750 | 4870 | 4870 | 4870 | 4870 | 204 |
| 557 | 20240105 | 100100 | 392276270 | 4870 | 4870 | 4870 | 4870 | 161 |
| 558 | 20240105 | 100000 | 391492200 | 4870 | 4870 | 4870 | 4870 | 7 |
| 559 | 20240105 | 095900 | 391458110 | 4870 | 4870 | 4875 | 4870 | 1195 |
| 560 | 20240105 | 095800 | 385638410 | 4870 | 4880 | 4880 | 4870 | 14 |
| 561 | 20240105 | 095700 | 385570115 | 4880 | 4880 | 4880 | 4880 | 3 |
| 562 | 20240105 | 095600 | 385555475 | 4880 | 4870 | 4880 | 4870 | 77 |
| 563 | 20240105 | 095500 | 385180315 | 4870 | 4870 | 4870 | 4870 | 1203 |
| 564 | 20240105 | 095400 | 379321705 | 4870 | 4870 | 4870 | 4870 | 100 |
| 565 | 20240105 | 095300 | 378834705 | 4880 | 4880 | 4880 | 4880 | 0 |
| 566 | 20240105 | 095200 | 378834705 | 4880 | 4870 | 4880 | 4865 | 957 |
| 567 | 20240105 | 095100 | 374174205 | 4870 | 4870 | 4870 | 4870 | 2506 |
| 568 | 20240105 | 095000 | 361969985 | 4870 | 4875 | 4875 | 4870 | 321 |
| 569 | 20240105 | 094900 | 360406235 | 4875 | 4875 | 4875 | 4875 | 552 |
| 570 | 20240105 | 094800 | 357715235 | 4875 | 4875 | 4875 | 4875 | 92 |
| 571 | 20240105 | 094700 | 357266735 | 4875 | 4875 | 4875 | 4875 | 200 |
| 572 | 20240105 | 094600 | 356291735 | 4880 | 4880 | 4880 | 4880 | 0 |
| 573 | 20240105 | 094500 | 356291735 | 4880 | 4880 | 4885 | 4870 | 2430 |
| 574 | 20240105 | 094400 | 344438110 | 4880 | 4885 | 4885 | 4880 | 578 |
| 575 | 20240105 | 094300 | 341617120 | 4875 | 4890 | 4890 | 4875 | 51 |
| 576 | 20240105 | 094200 | 341368480 | 4890 | 4890 | 4890 | 4880 | 2165 |
| 577 | 20240105 | 094100 | 330783350 | 4890 | 4870 | 4890 | 4870 | 1862 |
| 578 | 20240105 | 094000 | 321701705 | 4870 | 4865 | 4870 | 4865 | 903 |
| 579 | 20240105 | 093900 | 317308355 | 4875 | 4865 | 4875 | 4865 | 4324 |
| 580 | 20240105 | 093800 | 296253110 | 4855 | 4860 | 4860 | 4855 | 2349 |
| 581 | 20240105 | 093700 | 284837750 | 4860 | 4865 | 4870 | 4860 | 145 |
| 582 | 20240105 | 093600 | 284132820 | 4865 | 4860 | 4865 | 4860 | 327 |
| 583 | 20240105 | 093500 | 282542810 | 4860 | 4860 | 4860 | 4860 | 323 |
| 584 | 20240105 | 093400 | 280973030 | 4860 | 4860 | 4860 | 4860 | 1 |
| 585 | 20240105 | 093300 | 280968170 | 4855 | 4855 | 4855 | 4855 | 702 |
| 586 | 20240105 | 093200 | 277559960 | 4860 | 4860 | 4860 | 4860 | 16 |
| 587 | 20240105 | 093100 | 277482200 | 4845 | 4860 | 4860 | 4840 | 3753 |
| 588 | 20240105 | 093000 | 259267190 | 4865 | 4860 | 4865 | 4860 | 11 |
| 589 | 20240105 | 092900 | 259213680 | 4865 | 4865 | 4865 | 4865 | 548 |
| 590 | 20240105 | 092800 | 256547660 | 4870 | 4865 | 4870 | 4865 | 55 |
| 591 | 20240105 | 092700 | 256280010 | 4870 | 4855 | 4870 | 4850 | 2717 |
| 592 | 20240105 | 092600 | 243086830 | 4855 | 4850 | 4855 | 4850 | 1015 |
| 593 | 20240105 | 092500 | 238162005 | 4850 | 4855 | 4855 | 4850 | 65 |
| 594 | 20240105 | 092400 | 237846695 | 4855 | 4855 | 4855 | 4850 | 1803 |
| 595 | 20240105 | 092300 | 229093630 | 4855 | 4855 | 4855 | 4855 | 114 |
| 596 | 20240105 | 092200 | 228540160 | 4855 | 4860 | 4860 | 4850 | 523 |
| 597 | 20240105 | 092100 | 226001185 | 4860 | 4860 | 4865 | 4855 | 440 |
| 598 | 20240105 | 092000 | 223864935 | 4855 | 4860 | 4860 | 4855 | 444 |
| 599 | 20240105 | 091900 | 221708375 | 4855 | 4860 | 4860 | 4855 | 101 |
| 600 | 20240105 | 091800 | 221218015 | 4860 | 4860 | 4860 | 4860 | 71 |
| 601 | 20240105 | 091700 | 220872955 | 4860 | 4860 | 4860 | 4860 | 5 |
| 602 | 20240105 | 091600 | 220848655 | 4865 | 4850 | 4865 | 4850 | 611 |
| 603 | 20240105 | 091500 | 217884400 | 4850 | 4850 | 4855 | 4850 | 1343 |
| 604 | 20240105 | 091400 | 211369795 | 4840 | 4840 | 4840 | 4840 | 112 |
| 605 | 20240105 | 091300 | 210827715 | 4840 | 4840 | 4850 | 4835 | 426 |
| 606 | 20240105 | 091200 | 208766225 | 4835 | 4835 | 4840 | 4830 | 1289 |
| 607 | 20240105 | 091100 | 202537675 | 4830 | 4845 | 4845 | 4830 | 1914 |
| 608 | 20240105 | 091000 | 193289185 | 4845 | 4845 | 4845 | 4830 | 3765 |
| 609 | 20240105 | 090900 | 175087510 | 4845 | 4860 | 4865 | 4845 | 9449 |
| 610 | 20240105 | 090800 | 129172050 | 4860 | 4865 | 4865 | 4840 | 10970 |
| 611 | 20240105 | 090700 | 75925400 | 4865 | 4880 | 4880 | 4860 | 329 |
| 612 | 20240105 | 090600 | 74325745 | 4860 | 4860 | 4860 | 4860 | 975 |
| 613 | 20240105 | 090500 | 69587245 | 4860 | 4880 | 4880 | 4860 | 594 |
| 614 | 20240105 | 090400 | 66699380 | 4860 | 4865 | 4865 | 4860 | 711 |
| 615 | 20240105 | 090300 | 63243295 | 4865 | 4865 | 4865 | 4865 | 1500 |
| 616 | 20240105 | 090200 | 55945795 | 4860 | 4860 | 4885 | 4860 | 2882 |
| 617 | 20240105 | 090100 | 41939075 | 4860 | 4880 | 4885 | 4860 | 5718 |
| 618 | 20240105 | 090000 | 14124395 | 4885 | 4890 | 4890 | 4885 | 2889 |