30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 190600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 3 | 20240104 | 190500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20240104 | 190400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20240104 | 190300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20240104 | 190200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20240104 | 190100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20240104 | 190000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20240104 | 185900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20240104 | 185800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20240104 | 185700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20240104 | 185600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20240104 | 185500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20240104 | 185400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20240104 | 185300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20240104 | 185200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20240104 | 185100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20240104 | 185000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20240104 | 184900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20240104 | 184800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20240104 | 184700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20240104 | 184600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20240104 | 184500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20240104 | 184400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20240104 | 184300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20240104 | 184200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20240104 | 184100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20240104 | 184000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20240104 | 183900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20240104 | 183800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20240104 | 183700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20240104 | 183600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 33 | 20240104 | 183500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20240104 | 183400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20240104 | 183300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20240104 | 183200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20240104 | 183100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20240104 | 183000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20240104 | 182900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20240104 | 182800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20240104 | 182700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20240104 | 182600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20240104 | 182500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20240104 | 182400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20240104 | 182300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20240104 | 182200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20240104 | 182100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20240104 | 182000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20240104 | 181900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20240104 | 181800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20240104 | 181700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20240104 | 181600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20240104 | 181500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20240104 | 181400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20240104 | 181300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20240104 | 181200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20240104 | 181100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20240104 | 181000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20240104 | 180900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20240104 | 180800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20240104 | 180700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20240104 | 180600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 63 | 20240104 | 180500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20240104 | 180400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20240104 | 180300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20240104 | 180200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20240104 | 180100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20240104 | 180000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20240104 | 175900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20240104 | 175800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20240104 | 175700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20240104 | 175600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20240104 | 175500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20240104 | 175400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20240104 | 175300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20240104 | 175200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20240104 | 175100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20240104 | 175000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20240104 | 174900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20240104 | 174800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20240104 | 174700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20240104 | 174600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20240104 | 174500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20240104 | 174400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20240104 | 174300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20240104 | 174200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20240104 | 174100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20240104 | 174000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20240104 | 173900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20240104 | 173800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20240104 | 173700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20240104 | 173600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 93 | 20240104 | 173500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20240104 | 173400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20240104 | 173300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20240104 | 173200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20240104 | 173100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20240104 | 173000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20240104 | 172900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20240104 | 172800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20240104 | 172700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20240104 | 172600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20240104 | 172500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20240104 | 172400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20240104 | 172300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20240104 | 172200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20240104 | 172100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20240104 | 172000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20240104 | 171900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20240104 | 171800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20240104 | 171700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20240104 | 171600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20240104 | 171500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20240104 | 171400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20240104 | 171300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20240104 | 171200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20240104 | 171100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20240104 | 171000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20240104 | 170900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20240104 | 170800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20240104 | 170700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20240104 | 170600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 123 | 20240104 | 170500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20240104 | 170400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20240104 | 170300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20240104 | 170200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20240104 | 170100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20240104 | 170000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20240104 | 165900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20240104 | 165800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20240104 | 165700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20240104 | 165600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20240104 | 165500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20240104 | 165400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20240104 | 165300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20240104 | 165200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20240104 | 165100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20240104 | 165000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20240104 | 164900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20240104 | 164800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20240104 | 164700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20240104 | 164600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20240104 | 164500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20240104 | 164400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20240104 | 164300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20240104 | 164200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20240104 | 164100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20240104 | 164000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20240104 | 163900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20240104 | 163800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20240104 | 163700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20240104 | 163600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 153 | 20240104 | 163500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20240104 | 163400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20240104 | 163300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20240104 | 163200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20240104 | 163100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20240104 | 163000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20240104 | 162900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20240104 | 162800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20240104 | 162700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20240104 | 162600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20240104 | 162500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20240104 | 162400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20240104 | 162300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20240104 | 162200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20240104 | 162100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20240104 | 162000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20240104 | 161900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20240104 | 161800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20240104 | 161700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20240104 | 161600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20240104 | 161500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20240104 | 161400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20240104 | 161300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20240104 | 161200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20240104 | 161100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20240104 | 161000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20240104 | 160900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20240104 | 160800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20240104 | 160700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20240104 | 160600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 183 | 20240104 | 160500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20240104 | 160400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20240104 | 160300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20240104 | 160200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20240104 | 160100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20240104 | 160000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20240104 | 155900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20240104 | 155800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20240104 | 155700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20240104 | 155600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20240104 | 155500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20240104 | 155400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20240104 | 155300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20240104 | 155200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20240104 | 155100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20240104 | 155000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20240104 | 154900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20240104 | 154800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20240104 | 154700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20240104 | 154600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20240104 | 154500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20240104 | 154400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20240104 | 154300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20240104 | 154200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20240104 | 154100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20240104 | 154000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20240104 | 153900 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20240104 | 153800 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20240104 | 153700 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20240104 | 153600 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 213 | 20240104 | 153500 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20240104 | 153400 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20240104 | 153300 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20240104 | 153200 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20240104 | 153100 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20240104 | 153000 | 4943731985 | 2760 | 2760 | 2760 | 2760 | 2964 |
| 219 | 20240104 | 152900 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20240104 | 152800 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20240104 | 152700 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 222 | 20240104 | 152600 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 223 | 20240104 | 152500 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 224 | 20240104 | 152400 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 225 | 20240104 | 152300 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 226 | 20240104 | 152200 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 227 | 20240104 | 152100 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20240104 | 152000 | 4935551345 | 2760 | 2760 | 2760 | 2760 | 0 |
| 229 | 20240104 | 151900 | 4935551345 | 2760 | 2760 | 2760 | 2755 | 2672 |
| 230 | 20240104 | 151800 | 4928178230 | 2765 | 2770 | 2775 | 2765 | 594 |
| 231 | 20240104 | 151700 | 4926534800 | 2770 | 2770 | 2785 | 2765 | 680 |
| 232 | 20240104 | 151600 | 4924649705 | 2795 | 2770 | 2795 | 2765 | 903 |
| 233 | 20240104 | 151500 | 4922149130 | 2765 | 2765 | 2765 | 2765 | 24 |
| 234 | 20240104 | 151400 | 4922082770 | 2770 | 2780 | 2780 | 2765 | 737 |
| 235 | 20240104 | 151300 | 4920044015 | 2780 | 2775 | 2790 | 2775 | 2049 |
| 236 | 20240104 | 151200 | 4914341500 | 2760 | 2765 | 2765 | 2760 | 333 |
| 237 | 20240104 | 151100 | 4913421855 | 2765 | 2760 | 2765 | 2760 | 323 |
| 238 | 20240104 | 151000 | 4912528950 | 2760 | 2770 | 2770 | 2760 | 3259 |
| 239 | 20240104 | 150900 | 4903533650 | 2770 | 2770 | 2770 | 2770 | 603 |
| 240 | 20240104 | 150800 | 4901863340 | 2770 | 2770 | 2770 | 2770 | 2494 |
| 241 | 20240104 | 150700 | 4894954960 | 2770 | 2770 | 2780 | 2770 | 5757 |
| 242 | 20240104 | 150600 | 4878993060 | 2770 | 2770 | 2770 | 2770 | 467 |
| 243 | 20240104 | 150500 | 4877699470 | 2770 | 2770 | 2770 | 2770 | 221 |
| 244 | 20240104 | 150400 | 4877087300 | 2770 | 2770 | 2775 | 2770 | 844 |
| 245 | 20240104 | 150300 | 4874749415 | 2770 | 2770 | 2770 | 2770 | 961 |
| 246 | 20240104 | 150200 | 4872087445 | 2775 | 2775 | 2775 | 2770 | 144 |
| 247 | 20240104 | 150100 | 4871688330 | 2770 | 2760 | 2770 | 2760 | 8873 |
| 248 | 20240104 | 150000 | 4847193295 | 2760 | 2765 | 2765 | 2760 | 261 |
| 249 | 20240104 | 145900 | 4846472425 | 2765 | 2760 | 2765 | 2760 | 869 |
| 250 | 20240104 | 145800 | 4844069865 | 2765 | 2770 | 2770 | 2765 | 1532 |
| 251 | 20240104 | 145700 | 4839831725 | 2770 | 2770 | 2770 | 2765 | 581 |
| 252 | 20240104 | 145600 | 4838224570 | 2770 | 2770 | 2770 | 2770 | 8 |
| 253 | 20240104 | 145500 | 4838202410 | 2770 | 2770 | 2770 | 2770 | 1103 |
| 254 | 20240104 | 145400 | 4835147100 | 2760 | 2770 | 2770 | 2760 | 932 |
| 255 | 20240104 | 145300 | 4832570650 | 2770 | 2790 | 2790 | 2770 | 5 |
| 256 | 20240104 | 145200 | 4832556775 | 2770 | 2770 | 2780 | 2755 | 6576 |
| 257 | 20240104 | 145100 | 4814396340 | 2770 | 2780 | 2780 | 2770 | 2540 |
| 258 | 20240104 | 145000 | 4807358195 | 2775 | 2780 | 2780 | 2775 | 2159 |
| 259 | 20240104 | 144900 | 4801365125 | 2780 | 2780 | 2795 | 2780 | 133 |
| 260 | 20240104 | 144800 | 4800993835 | 2795 | 2795 | 2795 | 2780 | 1343 |
| 261 | 20240104 | 144700 | 4797254510 | 2790 | 2795 | 2795 | 2790 | 656 |
| 262 | 20240104 | 144600 | 4795422960 | 2795 | 2795 | 2795 | 2795 | 414 |
| 263 | 20240104 | 144500 | 4794265830 | 2790 | 2795 | 2795 | 2785 | 376 |
| 264 | 20240104 | 144400 | 4793217575 | 2805 | 2785 | 2805 | 2785 | 111 |
| 265 | 20240104 | 144300 | 4792906445 | 2795 | 2785 | 2795 | 2785 | 3822 |
| 266 | 20240104 | 144200 | 4782261845 | 2785 | 2795 | 2795 | 2785 | 285 |
| 267 | 20240104 | 144100 | 4781465345 | 2795 | 2805 | 2805 | 2795 | 707 |
| 268 | 20240104 | 144000 | 4779486475 | 2805 | 2810 | 2810 | 2805 | 59 |
| 269 | 20240104 | 143900 | 4779320730 | 2810 | 2820 | 2820 | 2810 | 375 |
| 270 | 20240104 | 143800 | 4778266190 | 2820 | 2815 | 2825 | 2810 | 728 |
| 271 | 20240104 | 143700 | 4776209750 | 2815 | 2815 | 2815 | 2815 | 1990 |
| 272 | 20240104 | 143600 | 4770607900 | 2810 | 2810 | 2810 | 2810 | 0 |
| 273 | 20240104 | 143500 | 4770607900 | 2810 | 2815 | 2815 | 2810 | 59 |
| 274 | 20240104 | 143400 | 4770442060 | 2815 | 2820 | 2820 | 2810 | 1173 |
| 275 | 20240104 | 143300 | 4767134765 | 2815 | 2815 | 2845 | 2810 | 4277 |
| 276 | 20240104 | 143200 | 4755028285 | 2805 | 2790 | 2880 | 2785 | 10560 |
| 277 | 20240104 | 143100 | 4724809000 | 2810 | 2805 | 2810 | 2790 | 48 |
| 278 | 20240104 | 143000 | 4724674455 | 2800 | 2800 | 2800 | 2800 | 0 |
| 279 | 20240104 | 142900 | 4724674455 | 2800 | 2795 | 2800 | 2795 | 4099 |
| 280 | 20240104 | 142800 | 4713199490 | 2795 | 2795 | 2795 | 2795 | 160 |
| 281 | 20240104 | 142700 | 4712752290 | 2795 | 2795 | 2795 | 2795 | 907 |
| 282 | 20240104 | 142600 | 4710217225 | 2800 | 2790 | 2800 | 2790 | 1901 |
| 283 | 20240104 | 142500 | 4704904170 | 2780 | 2790 | 2790 | 2780 | 779 |
| 284 | 20240104 | 142400 | 4702735110 | 2790 | 2775 | 2790 | 2775 | 26596 |
| 285 | 20240104 | 142300 | 4628559260 | 2790 | 2780 | 2790 | 2780 | 287 |
| 286 | 20240104 | 142200 | 4627760400 | 2775 | 2770 | 2775 | 2770 | 621 |
| 287 | 20240104 | 142100 | 4626037800 | 2765 | 2765 | 2765 | 2765 | 100 |
| 288 | 20240104 | 142000 | 4625761300 | 2765 | 2765 | 2765 | 2765 | 170 |
| 289 | 20240104 | 141900 | 4625291250 | 2765 | 2765 | 2770 | 2765 | 728 |
| 290 | 20240104 | 141800 | 4623278290 | 2765 | 2765 | 2765 | 2765 | 258 |
| 291 | 20240104 | 141700 | 4622564920 | 2765 | 2755 | 2765 | 2755 | 781 |
| 292 | 20240104 | 141600 | 4620409805 | 2760 | 2765 | 2765 | 2760 | 1629 |
| 293 | 20240104 | 141500 | 4615913665 | 2765 | 2760 | 2765 | 2760 | 81 |
| 294 | 20240104 | 141400 | 4615689975 | 2760 | 2765 | 2765 | 2760 | 565 |
| 295 | 20240104 | 141300 | 4614129675 | 2765 | 2765 | 2765 | 2765 | 1279 |
| 296 | 20240104 | 141200 | 4610593240 | 2765 | 2770 | 2770 | 2765 | 643 |
| 297 | 20240104 | 141100 | 4608814845 | 2765 | 2770 | 2770 | 2760 | 3065 |
| 298 | 20240104 | 141000 | 4600340120 | 2770 | 2765 | 2775 | 2765 | 263 |
| 299 | 20240104 | 140900 | 4599612290 | 2765 | 2750 | 2765 | 2745 | 5604 |
| 300 | 20240104 | 140800 | 4584212125 | 2750 | 2770 | 2770 | 2750 | 15132 |
| 301 | 20240104 | 140700 | 4542481205 | 2775 | 2785 | 2795 | 2775 | 5232 |
| 302 | 20240104 | 140600 | 4527939000 | 2785 | 2785 | 2785 | 2780 | 2427 |
| 303 | 20240104 | 140500 | 4521187365 | 2785 | 2785 | 2785 | 2785 | 14 |
| 304 | 20240104 | 140400 | 4521148375 | 2785 | 2785 | 2785 | 2785 | 28 |
| 305 | 20240104 | 140300 | 4521070395 | 2785 | 2790 | 2790 | 2785 | 822 |
| 306 | 20240104 | 140200 | 4518778625 | 2785 | 2790 | 2790 | 2785 | 364 |
| 307 | 20240104 | 140100 | 4517764635 | 2785 | 2785 | 2790 | 2785 | 401 |
| 308 | 20240104 | 140000 | 4516645865 | 2785 | 2790 | 2790 | 2785 | 3146 |
| 309 | 20240104 | 135900 | 4507876095 | 2785 | 2785 | 2785 | 2785 | 11521 |
| 310 | 20240104 | 135800 | 4475790110 | 2790 | 2790 | 2790 | 2785 | 3522 |
| 311 | 20240104 | 135700 | 4465964535 | 2790 | 2790 | 2790 | 2790 | 4 |
| 312 | 20240104 | 135600 | 4465953375 | 2790 | 2790 | 2795 | 2790 | 1519 |
| 313 | 20240104 | 135500 | 4461710385 | 2795 | 2795 | 2795 | 2795 | 291 |
| 314 | 20240104 | 135400 | 4460897040 | 2800 | 2795 | 2800 | 2795 | 495 |
| 315 | 20240104 | 135300 | 4459511370 | 2795 | 2795 | 2795 | 2795 | 3 |
| 316 | 20240104 | 135200 | 4459502985 | 2795 | 2795 | 2795 | 2795 | 179 |
| 317 | 20240104 | 135100 | 4459002680 | 2795 | 2795 | 2795 | 2795 | 4 |
| 318 | 20240104 | 135000 | 4458991500 | 2795 | 2795 | 2795 | 2795 | 3 |
| 319 | 20240104 | 134900 | 4458983115 | 2800 | 2800 | 2825 | 2800 | 1645 |
| 320 | 20240104 | 134800 | 4454366265 | 2790 | 2795 | 2795 | 2790 | 1544 |
| 321 | 20240104 | 134700 | 4450057825 | 2795 | 2795 | 2795 | 2795 | 67 |
| 322 | 20240104 | 134600 | 4449870560 | 2790 | 2800 | 2800 | 2790 | 1070 |
| 323 | 20240104 | 134500 | 4446881385 | 2805 | 2795 | 2830 | 2790 | 3451 |
| 324 | 20240104 | 134400 | 4437214830 | 2795 | 2790 | 2800 | 2790 | 3515 |
| 325 | 20240104 | 134300 | 4427407835 | 2790 | 2795 | 2795 | 2790 | 3239 |
| 326 | 20240104 | 134200 | 4418361945 | 2795 | 2795 | 2795 | 2795 | 4 |
| 327 | 20240104 | 134100 | 4418350765 | 2800 | 2795 | 2800 | 2795 | 62 |
| 328 | 20240104 | 134000 | 4418177425 | 2795 | 2795 | 2795 | 2795 | 602 |
| 329 | 20240104 | 133900 | 4416494835 | 2795 | 2795 | 2800 | 2795 | 104 |
| 330 | 20240104 | 133800 | 4416203655 | 2795 | 2795 | 2795 | 2795 | 69 |
| 331 | 20240104 | 133700 | 4416010800 | 2795 | 2795 | 2795 | 2795 | 1202 |
| 332 | 20240104 | 133600 | 4412651210 | 2795 | 2795 | 2795 | 2795 | 1 |
| 333 | 20240104 | 133500 | 4412648415 | 2800 | 2800 | 2800 | 2795 | 201 |
| 334 | 20240104 | 133400 | 4412086125 | 2800 | 2795 | 2800 | 2795 | 79 |
| 335 | 20240104 | 133300 | 4411864930 | 2795 | 2795 | 2800 | 2795 | 502 |
| 336 | 20240104 | 133200 | 4410461595 | 2795 | 2805 | 2805 | 2795 | 1047 |
| 337 | 20240104 | 133100 | 4407529360 | 2805 | 2805 | 2805 | 2805 | 0 |
| 338 | 20240104 | 133000 | 4407529360 | 2805 | 2805 | 2805 | 2805 | 85 |
| 339 | 20240104 | 132900 | 4407290935 | 2805 | 2805 | 2805 | 2805 | 1 |
| 340 | 20240104 | 132800 | 4407288130 | 2810 | 2810 | 2810 | 2810 | 7 |
| 341 | 20240104 | 132700 | 4407268460 | 2810 | 2795 | 2810 | 2795 | 420 |
| 342 | 20240104 | 132600 | 4406090060 | 2795 | 2805 | 2805 | 2795 | 9061 |
| 343 | 20240104 | 132500 | 4380732460 | 2810 | 2805 | 2810 | 2805 | 107 |
| 344 | 20240104 | 132400 | 4380432290 | 2805 | 2810 | 2810 | 2805 | 393 |
| 345 | 20240104 | 132300 | 4379329120 | 2810 | 2805 | 2810 | 2805 | 925 |
| 346 | 20240104 | 132200 | 4376734475 | 2805 | 2805 | 2805 | 2805 | 6 |
| 347 | 20240104 | 132100 | 4376717645 | 2800 | 2805 | 2805 | 2800 | 510 |
| 348 | 20240104 | 132000 | 4375289595 | 2805 | 2805 | 2805 | 2805 | 1 |
| 349 | 20240104 | 131900 | 4375286790 | 2800 | 2800 | 2800 | 2800 | 446 |
| 350 | 20240104 | 131800 | 4374037990 | 2800 | 2800 | 2800 | 2800 | 100 |
| 351 | 20240104 | 131700 | 4373757990 | 2805 | 2805 | 2805 | 2805 | 1514 |
| 352 | 20240104 | 131600 | 4369511220 | 2800 | 2800 | 2800 | 2800 | 13 |
| 353 | 20240104 | 131500 | 4369474820 | 2800 | 2805 | 2805 | 2800 | 902 |
| 354 | 20240104 | 131400 | 4366947240 | 2810 | 2810 | 2810 | 2810 | 260 |
| 355 | 20240104 | 131300 | 4366216640 | 2810 | 2810 | 2810 | 2810 | 1600 |
| 356 | 20240104 | 131200 | 4361720640 | 2810 | 2810 | 2810 | 2810 | 292 |
| 357 | 20240104 | 131100 | 4360900120 | 2810 | 2825 | 2825 | 2810 | 152 |
| 358 | 20240104 | 131000 | 4360472985 | 2825 | 2825 | 2825 | 2825 | 473 |
| 359 | 20240104 | 130900 | 4359136760 | 2830 | 2830 | 2830 | 2830 | 3 |
| 360 | 20240104 | 130800 | 4359128270 | 2830 | 2825 | 2830 | 2825 | 260 |
| 361 | 20240104 | 130700 | 4358393270 | 2825 | 2830 | 2830 | 2810 | 566 |
| 362 | 20240104 | 130600 | 4356802655 | 2830 | 2825 | 2830 | 2825 | 159 |
| 363 | 20240104 | 130500 | 4356353330 | 2825 | 2825 | 2825 | 2825 | 163 |
| 364 | 20240104 | 130400 | 4355892855 | 2820 | 2810 | 2820 | 2810 | 334 |
| 365 | 20240104 | 130300 | 4354953045 | 2815 | 2815 | 2815 | 2815 | 50 |
| 366 | 20240104 | 130200 | 4354812295 | 2815 | 2815 | 2815 | 2815 | 81 |
| 367 | 20240104 | 130100 | 4354584280 | 2815 | 2805 | 2815 | 2805 | 1760 |
| 368 | 20240104 | 130000 | 4349639120 | 2805 | 2805 | 2805 | 2805 | 0 |
| 369 | 20240104 | 125900 | 4349639120 | 2805 | 2805 | 2805 | 2805 | 1 |
| 370 | 20240104 | 125800 | 4349636315 | 2805 | 2810 | 2810 | 2805 | 105 |
| 371 | 20240104 | 125700 | 4349341765 | 2810 | 2805 | 2810 | 2805 | 302 |
| 372 | 20240104 | 125600 | 4348493150 | 2805 | 2805 | 2805 | 2805 | 24 |
| 373 | 20240104 | 125500 | 4348425830 | 2805 | 2805 | 2805 | 2805 | 100 |
| 374 | 20240104 | 125400 | 4348145330 | 2805 | 2810 | 2810 | 2805 | 806 |
| 375 | 20240104 | 125300 | 4345880475 | 2805 | 2800 | 2805 | 2800 | 201 |
| 376 | 20240104 | 125200 | 4345317670 | 2800 | 2810 | 2810 | 2800 | 320 |
| 377 | 20240104 | 125100 | 4344420910 | 2810 | 2810 | 2810 | 2810 | 161 |
| 378 | 20240104 | 125000 | 4343968500 | 2810 | 2805 | 2810 | 2800 | 83 |
| 379 | 20240104 | 124900 | 4343735630 | 2810 | 2810 | 2810 | 2810 | 1008 |
| 380 | 20240104 | 124800 | 4340903150 | 2810 | 2810 | 2810 | 2810 | 160 |
| 381 | 20240104 | 124700 | 4340453550 | 2810 | 2805 | 2810 | 2805 | 579 |
| 382 | 20240104 | 124600 | 4338826955 | 2805 | 2805 | 2805 | 2805 | 82 |
| 383 | 20240104 | 124500 | 4338596945 | 2805 | 2805 | 2805 | 2805 | 3 |
| 384 | 20240104 | 124400 | 4338588530 | 2795 | 2795 | 2795 | 2795 | 0 |
| 385 | 20240104 | 124300 | 4338588530 | 2795 | 2795 | 2795 | 2795 | 1959 |
| 386 | 20240104 | 124200 | 4333113125 | 2790 | 2795 | 2795 | 2790 | 65 |
| 387 | 20240104 | 124100 | 4332931525 | 2795 | 2795 | 2795 | 2795 | 142 |
| 388 | 20240104 | 124000 | 4332534635 | 2795 | 2795 | 2795 | 2790 | 2677 |
| 389 | 20240104 | 123900 | 4325062740 | 2795 | 2815 | 2815 | 2795 | 4500 |
| 390 | 20240104 | 123800 | 4312475530 | 2815 | 2815 | 2815 | 2815 | 7 |
| 391 | 20240104 | 123700 | 4312455825 | 2810 | 2815 | 2815 | 2810 | 1094 |
| 392 | 20240104 | 123600 | 4309381620 | 2810 | 2805 | 2810 | 2805 | 1236 |
| 393 | 20240104 | 123500 | 4305914355 | 2805 | 2815 | 2815 | 2805 | 307 |
| 394 | 20240104 | 123400 | 4305052020 | 2815 | 2815 | 2815 | 2805 | 347 |
| 395 | 20240104 | 123300 | 4304076790 | 2815 | 2815 | 2815 | 2815 | 579 |
| 396 | 20240104 | 123200 | 4302446905 | 2815 | 2825 | 2825 | 2815 | 977 |
| 397 | 20240104 | 123100 | 4299695345 | 2825 | 2835 | 2835 | 2820 | 859 |
| 398 | 20240104 | 123000 | 4297269140 | 2830 | 2830 | 2830 | 2830 | 149 |
| 399 | 20240104 | 122900 | 4296847470 | 2820 | 2820 | 2820 | 2820 | 10 |
| 400 | 20240104 | 122800 | 4296819270 | 2820 | 2830 | 2830 | 2820 | 50 |
| 401 | 20240104 | 122700 | 4296678090 | 2835 | 2830 | 2840 | 2830 | 1433 |
| 402 | 20240104 | 122600 | 4292613000 | 2820 | 2815 | 2820 | 2815 | 420 |
| 403 | 20240104 | 122500 | 4291428950 | 2815 | 2815 | 2815 | 2815 | 27 |
| 404 | 20240104 | 122400 | 4291352945 | 2815 | 2820 | 2820 | 2815 | 180 |
| 405 | 20240104 | 122300 | 4290845350 | 2820 | 2820 | 2820 | 2820 | 205 |
| 406 | 20240104 | 122200 | 4290267250 | 2820 | 2820 | 2820 | 2820 | 109 |
| 407 | 20240104 | 122100 | 4289959870 | 2820 | 2820 | 2820 | 2820 | 361 |
| 408 | 20240104 | 122000 | 4288941850 | 2820 | 2820 | 2820 | 2820 | 1 |
| 409 | 20240104 | 121900 | 4288939030 | 2810 | 2820 | 2820 | 2810 | 1507 |
| 410 | 20240104 | 121800 | 4284699755 | 2820 | 2820 | 2820 | 2820 | 602 |
| 411 | 20240104 | 121700 | 4283002115 | 2815 | 2815 | 2815 | 2815 | 0 |
| 412 | 20240104 | 121600 | 4283002115 | 2815 | 2815 | 2815 | 2815 | 2358 |
| 413 | 20240104 | 121500 | 4276364345 | 2815 | 2800 | 2820 | 2800 | 2495 |
| 414 | 20240104 | 121400 | 4269373260 | 2795 | 2795 | 2795 | 2795 | 468 |
| 415 | 20240104 | 121300 | 4268065200 | 2800 | 2800 | 2800 | 2800 | 113 |
| 416 | 20240104 | 121200 | 4267748800 | 2795 | 2795 | 2795 | 2795 | 1 |
| 417 | 20240104 | 121100 | 4267746005 | 2800 | 2800 | 2800 | 2800 | 10 |
| 418 | 20240104 | 121000 | 4267718005 | 2800 | 2800 | 2800 | 2800 | 111 |
| 419 | 20240104 | 120900 | 4267407205 | 2800 | 2800 | 2800 | 2800 | 172 |
| 420 | 20240104 | 120800 | 4266925605 | 2795 | 2795 | 2795 | 2795 | 0 |
| 421 | 20240104 | 120700 | 4266925605 | 2795 | 2795 | 2795 | 2795 | 84 |
| 422 | 20240104 | 120600 | 4266690825 | 2795 | 2795 | 2800 | 2795 | 1662 |
| 423 | 20240104 | 120500 | 4262045345 | 2795 | 2795 | 2795 | 2795 | 846 |
| 424 | 20240104 | 120400 | 4259680775 | 2795 | 2805 | 2805 | 2795 | 390 |
| 425 | 20240104 | 120300 | 4258588415 | 2800 | 2800 | 2800 | 2800 | 77 |
| 426 | 20240104 | 120200 | 4258372815 | 2800 | 2815 | 2815 | 2795 | 10351 |
| 427 | 20240104 | 120100 | 4229352065 | 2815 | 2810 | 2815 | 2810 | 361 |
| 428 | 20240104 | 120000 | 4228336150 | 2810 | 2820 | 2820 | 2810 | 164 |
| 429 | 20240104 | 115900 | 4227875300 | 2815 | 2825 | 2825 | 2815 | 1499 |
| 430 | 20240104 | 115800 | 4223654745 | 2815 | 2815 | 2815 | 2815 | 25 |
| 431 | 20240104 | 115700 | 4223584370 | 2825 | 2825 | 2825 | 2825 | 4 |
| 432 | 20240104 | 115600 | 4223573070 | 2835 | 2815 | 2840 | 2815 | 444 |
| 433 | 20240104 | 115500 | 4222321230 | 2815 | 2815 | 2815 | 2815 | 44 |
| 434 | 20240104 | 115400 | 4222197370 | 2810 | 2810 | 2810 | 2805 | 689 |
| 435 | 20240104 | 115300 | 4220263250 | 2805 | 2805 | 2805 | 2805 | 1281 |
| 436 | 20240104 | 115200 | 4216670045 | 2810 | 2815 | 2815 | 2810 | 784 |
| 437 | 20240104 | 115100 | 4214463215 | 2815 | 2815 | 2815 | 2800 | 384 |
| 438 | 20240104 | 115000 | 4213383740 | 2815 | 2810 | 2815 | 2810 | 187 |
| 439 | 20240104 | 114900 | 4212858265 | 2815 | 2815 | 2815 | 2815 | 305 |
| 440 | 20240104 | 114800 | 4211999690 | 2815 | 2815 | 2815 | 2815 | 81 |
| 441 | 20240104 | 114700 | 4211771675 | 2815 | 2815 | 2815 | 2815 | 110 |
| 442 | 20240104 | 114600 | 4211462025 | 2815 | 2815 | 2815 | 2815 | 253 |
| 443 | 20240104 | 114500 | 4210749830 | 2830 | 2810 | 2830 | 2810 | 342 |
| 444 | 20240104 | 114400 | 4209786810 | 2815 | 2810 | 2815 | 2810 | 51 |
| 445 | 20240104 | 114300 | 4209643495 | 2810 | 2820 | 2820 | 2810 | 24 |
| 446 | 20240104 | 114200 | 4209575980 | 2805 | 2805 | 2805 | 2805 | 0 |
| 447 | 20240104 | 114100 | 4209575980 | 2805 | 2805 | 2805 | 2790 | 726 |
| 448 | 20240104 | 114000 | 4207547635 | 2800 | 2800 | 2800 | 2800 | 0 |
| 449 | 20240104 | 113900 | 4207547635 | 2800 | 2810 | 2810 | 2800 | 684 |
| 450 | 20240104 | 113800 | 4205632325 | 2815 | 2815 | 2815 | 2815 | 106 |
| 451 | 20240104 | 113700 | 4205333935 | 2795 | 2795 | 2810 | 2795 | 4131 |
| 452 | 20240104 | 113600 | 4193783915 | 2795 | 2810 | 2810 | 2795 | 6450 |
| 453 | 20240104 | 113500 | 4175717715 | 2810 | 2820 | 2820 | 2810 | 88 |
| 454 | 20240104 | 113400 | 4175470425 | 2810 | 2815 | 2820 | 2805 | 1969 |
| 455 | 20240104 | 113300 | 4169939300 | 2820 | 2835 | 2835 | 2820 | 980 |
| 456 | 20240104 | 113200 | 4167175640 | 2835 | 2835 | 2835 | 2835 | 20 |
| 457 | 20240104 | 113100 | 4167118940 | 2830 | 2820 | 2830 | 2820 | 593 |
| 458 | 20240104 | 113000 | 4165445670 | 2820 | 2820 | 2820 | 2820 | 21 |
| 459 | 20240104 | 112900 | 4165386450 | 2820 | 2810 | 2820 | 2810 | 153 |
| 460 | 20240104 | 112800 | 4164955790 | 2810 | 2810 | 2810 | 2805 | 1957 |
| 461 | 20240104 | 112700 | 4159457445 | 2810 | 2815 | 2820 | 2810 | 1120 |
| 462 | 20240104 | 112600 | 4156305530 | 2820 | 2820 | 2820 | 2815 | 179 |
| 463 | 20240104 | 112500 | 4155800815 | 2820 | 2830 | 2835 | 2805 | 10291 |
| 464 | 20240104 | 112400 | 4126866080 | 2825 | 2830 | 2830 | 2825 | 65 |
| 465 | 20240104 | 112300 | 4126682340 | 2825 | 2835 | 2835 | 2825 | 733 |
| 466 | 20240104 | 112200 | 4124606180 | 2830 | 2835 | 2840 | 2830 | 70 |
| 467 | 20240104 | 112100 | 4124408050 | 2830 | 2850 | 2850 | 2825 | 3399 |
| 468 | 20240104 | 112000 | 4114786075 | 2845 | 2860 | 2860 | 2845 | 2483 |
| 469 | 20240104 | 111900 | 4107720710 | 2865 | 2845 | 2865 | 2845 | 2554 |
| 470 | 20240104 | 111800 | 4100445055 | 2830 | 2830 | 2830 | 2830 | 17386 |
| 471 | 20240104 | 111700 | 4051242675 | 2830 | 2835 | 2835 | 2825 | 10539 |
| 472 | 20240104 | 111600 | 4021420830 | 2835 | 2835 | 2840 | 2835 | 1454 |
| 473 | 20240104 | 111500 | 4017298735 | 2835 | 2835 | 2835 | 2835 | 71 |
| 474 | 20240104 | 111400 | 4017097450 | 2845 | 2835 | 2845 | 2835 | 101 |
| 475 | 20240104 | 111300 | 4016811105 | 2830 | 2835 | 2835 | 2830 | 3307 |
| 476 | 20240104 | 111200 | 4007438515 | 2840 | 2835 | 2850 | 2835 | 1925 |
| 477 | 20240104 | 111100 | 4001973625 | 2835 | 2875 | 2875 | 2835 | 4324 |
| 478 | 20240104 | 111000 | 3989680650 | 2875 | 2860 | 2875 | 2855 | 4131 |
| 479 | 20240104 | 110900 | 3977865490 | 2860 | 2860 | 2875 | 2860 | 2791 |
| 480 | 20240104 | 110800 | 3969856515 | 2865 | 2850 | 2865 | 2850 | 943 |
| 481 | 20240104 | 110700 | 3967164050 | 2855 | 2845 | 2855 | 2845 | 2172 |
| 482 | 20240104 | 110600 | 3960981145 | 2830 | 2880 | 2880 | 2825 | 10989 |
| 483 | 20240104 | 110500 | 3929670920 | 2880 | 2885 | 2885 | 2880 | 882 |
| 484 | 20240104 | 110400 | 3927126950 | 2885 | 2875 | 2890 | 2875 | 5749 |
| 485 | 20240104 | 110300 | 3910551930 | 2875 | 2865 | 2890 | 2860 | 13884 |
| 486 | 20240104 | 110200 | 3870580455 | 2860 | 2855 | 2865 | 2855 | 1346 |
| 487 | 20240104 | 110100 | 3866730850 | 2855 | 2850 | 2855 | 2850 | 853 |
| 488 | 20240104 | 110000 | 3864298790 | 2840 | 2840 | 2840 | 2840 | 11 |
| 489 | 20240104 | 105900 | 3864267550 | 2840 | 2835 | 2850 | 2835 | 6266 |
| 490 | 20240104 | 105800 | 3846425120 | 2835 | 2830 | 2835 | 2830 | 231 |
| 491 | 20240104 | 105700 | 3845770880 | 2830 | 2830 | 2830 | 2830 | 383 |
| 492 | 20240104 | 105600 | 3844686990 | 2835 | 2830 | 2835 | 2830 | 1612 |
| 493 | 20240104 | 105500 | 3840125025 | 2825 | 2825 | 2825 | 2825 | 3 |
| 494 | 20240104 | 105400 | 3840116550 | 2825 | 2825 | 2825 | 2825 | 83 |
| 495 | 20240104 | 105300 | 3839882075 | 2825 | 2820 | 2825 | 2815 | 257 |
| 496 | 20240104 | 105200 | 3839158095 | 2820 | 2815 | 2820 | 2815 | 21 |
| 497 | 20240104 | 105100 | 3839098975 | 2825 | 2830 | 2830 | 2815 | 189 |
| 498 | 20240104 | 105000 | 3838566900 | 2825 | 2820 | 2825 | 2820 | 1290 |
| 499 | 20240104 | 104900 | 3834922940 | 2820 | 2815 | 2820 | 2815 | 68 |
| 500 | 20240104 | 104800 | 3834731430 | 2805 | 2815 | 2815 | 2805 | 353 |
| 501 | 20240104 | 104700 | 3833740755 | 2815 | 2800 | 2815 | 2800 | 343 |
| 502 | 20240104 | 104600 | 3832779140 | 2800 | 2810 | 2815 | 2800 | 1594 |
| 503 | 20240104 | 104500 | 3828300025 | 2815 | 2795 | 2815 | 2790 | 1210 |
| 504 | 20240104 | 104400 | 3824921595 | 2795 | 2795 | 2795 | 2790 | 1416 |
| 505 | 20240104 | 104300 | 3820965945 | 2795 | 2795 | 2795 | 2790 | 1139 |
| 506 | 20240104 | 104200 | 3817782535 | 2795 | 2795 | 2800 | 2795 | 1676 |
| 507 | 20240104 | 104100 | 3813097360 | 2795 | 2805 | 2810 | 2795 | 3160 |
| 508 | 20240104 | 104000 | 3804257535 | 2805 | 2810 | 2810 | 2805 | 1503 |
| 509 | 20240104 | 103900 | 3800035455 | 2815 | 2805 | 2815 | 2800 | 3174 |
| 510 | 20240104 | 103800 | 3791141090 | 2805 | 2815 | 2815 | 2805 | 16 |
| 511 | 20240104 | 103700 | 3791096150 | 2815 | 2805 | 2815 | 2800 | 1851 |
| 512 | 20240104 | 103600 | 3785905000 | 2805 | 2815 | 2815 | 2805 | 2644 |
| 513 | 20240104 | 103500 | 3778476920 | 2815 | 2815 | 2815 | 2815 | 0 |
| 514 | 20240104 | 103400 | 3778476920 | 2815 | 2820 | 2820 | 2805 | 3284 |
| 515 | 20240104 | 103300 | 3769230150 | 2820 | 2810 | 2820 | 2805 | 526 |
| 516 | 20240104 | 103200 | 3767753720 | 2805 | 2800 | 2805 | 2800 | 2765 |
| 517 | 20240104 | 103100 | 3760005875 | 2810 | 2810 | 2810 | 2800 | 3431 |
| 518 | 20240104 | 103000 | 3750389420 | 2805 | 2810 | 2820 | 2800 | 7783 |
| 519 | 20240104 | 102900 | 3728553320 | 2820 | 2810 | 2820 | 2805 | 3712 |
| 520 | 20240104 | 102800 | 3718123235 | 2820 | 2820 | 2820 | 2805 | 5332 |
| 521 | 20240104 | 102700 | 3703114170 | 2820 | 2820 | 2820 | 2820 | 440 |
| 522 | 20240104 | 102600 | 3701873370 | 2825 | 2830 | 2835 | 2825 | 791 |
| 523 | 20240104 | 102500 | 3699638255 | 2825 | 2825 | 2830 | 2825 | 162 |
| 524 | 20240104 | 102400 | 3699180005 | 2825 | 2835 | 2835 | 2820 | 239 |
| 525 | 20240104 | 102300 | 3698505330 | 2825 | 2835 | 2835 | 2825 | 521 |
| 526 | 20240104 | 102200 | 3697033225 | 2825 | 2820 | 2830 | 2820 | 1754 |
| 527 | 20240104 | 102100 | 3692078170 | 2820 | 2835 | 2835 | 2820 | 824 |
| 528 | 20240104 | 102000 | 3689746220 | 2835 | 2850 | 2850 | 2835 | 2181 |
| 529 | 20240104 | 101900 | 3683555720 | 2855 | 2850 | 2855 | 2840 | 988 |
| 530 | 20240104 | 101800 | 3680739855 | 2850 | 2830 | 2855 | 2830 | 3262 |
| 531 | 20240104 | 101700 | 3671483460 | 2835 | 2820 | 2835 | 2820 | 8855 |
| 532 | 20240104 | 101600 | 3646461680 | 2820 | 2815 | 2820 | 2815 | 6838 |
| 533 | 20240104 | 101500 | 3627209790 | 2815 | 2810 | 2815 | 2805 | 2406 |
| 534 | 20240104 | 101400 | 3620451900 | 2805 | 2830 | 2830 | 2785 | 33775 |
| 535 | 20240104 | 101300 | 3525930185 | 2840 | 2850 | 2850 | 2810 | 26387 |
| 536 | 20240104 | 101200 | 3451196675 | 2850 | 2855 | 2870 | 2850 | 3382 |
| 537 | 20240104 | 101100 | 3441546260 | 2850 | 2875 | 2875 | 2850 | 12544 |
| 538 | 20240104 | 101000 | 3405714940 | 2875 | 2875 | 2875 | 2870 | 1334 |
| 539 | 20240104 | 100900 | 3401884045 | 2875 | 2875 | 2875 | 2870 | 755 |
| 540 | 20240104 | 100800 | 3399713425 | 2875 | 2880 | 2880 | 2865 | 4165 |
| 541 | 20240104 | 100700 | 3387766525 | 2880 | 2885 | 2885 | 2880 | 88 |
| 542 | 20240104 | 100600 | 3387512830 | 2885 | 2875 | 2885 | 2875 | 151 |
| 543 | 20240104 | 100500 | 3387077855 | 2875 | 2885 | 2890 | 2870 | 5714 |
| 544 | 20240104 | 100400 | 3370674880 | 2870 | 2895 | 2895 | 2870 | 2289 |
| 545 | 20240104 | 100300 | 3364091100 | 2875 | 2880 | 2895 | 2870 | 3451 |
| 546 | 20240104 | 100200 | 3354174800 | 2890 | 2880 | 2890 | 2875 | 2503 |
| 547 | 20240104 | 100100 | 3346967265 | 2880 | 2900 | 2900 | 2880 | 2674 |
| 548 | 20240104 | 100000 | 3339247240 | 2900 | 2900 | 2900 | 2890 | 911 |
| 549 | 20240104 | 095900 | 3336605355 | 2900 | 2895 | 2900 | 2895 | 369 |
| 550 | 20240104 | 095800 | 3335535500 | 2900 | 2900 | 2900 | 2880 | 11615 |
| 551 | 20240104 | 095700 | 3302006630 | 2900 | 2900 | 2905 | 2900 | 1788 |
| 552 | 20240104 | 095600 | 3296820570 | 2885 | 2885 | 2900 | 2880 | 6791 |
| 553 | 20240104 | 095500 | 3277227420 | 2880 | 2885 | 2885 | 2880 | 12743 |
| 554 | 20240104 | 095400 | 3240489565 | 2885 | 2900 | 2900 | 2885 | 9852 |
| 555 | 20240104 | 095300 | 3211985420 | 2900 | 2895 | 2900 | 2895 | 3210 |
| 556 | 20240104 | 095200 | 3202681305 | 2900 | 2905 | 2905 | 2890 | 13154 |
| 557 | 20240104 | 095100 | 3164549870 | 2910 | 2910 | 2930 | 2905 | 6022 |
| 558 | 20240104 | 095000 | 3147032125 | 2905 | 2925 | 2925 | 2905 | 4717 |
| 559 | 20240104 | 094900 | 3133293415 | 2940 | 2920 | 2940 | 2920 | 1923 |
| 560 | 20240104 | 094800 | 3127660855 | 2920 | 2920 | 2935 | 2910 | 3982 |
| 561 | 20240104 | 094700 | 3116044100 | 2925 | 2910 | 2925 | 2910 | 3954 |
| 562 | 20240104 | 094600 | 3104481080 | 2920 | 2925 | 2940 | 2905 | 7753 |
| 563 | 20240104 | 094500 | 3081847150 | 2930 | 2960 | 2965 | 2925 | 18520 |
| 564 | 20240104 | 094400 | 3027094405 | 2965 | 2950 | 2965 | 2950 | 15772 |
| 565 | 20240104 | 094300 | 2980502270 | 2955 | 2960 | 2965 | 2950 | 15964 |
| 566 | 20240104 | 094200 | 2933312080 | 2965 | 2940 | 2965 | 2940 | 22956 |
| 567 | 20240104 | 094100 | 2865575900 | 2930 | 2930 | 2940 | 2930 | 2899 |
| 568 | 20240104 | 094000 | 2857068685 | 2930 | 2940 | 2950 | 2925 | 8330 |
| 569 | 20240104 | 093900 | 2832639775 | 2930 | 2920 | 2940 | 2920 | 5625 |
| 570 | 20240104 | 093800 | 2816141190 | 2935 | 2930 | 2940 | 2920 | 3188 |
| 571 | 20240104 | 093700 | 2806789555 | 2930 | 2930 | 2935 | 2910 | 2443 |
| 572 | 20240104 | 093600 | 2799640260 | 2930 | 2930 | 2930 | 2900 | 6131 |
| 573 | 20240104 | 093500 | 2781808750 | 2930 | 2925 | 2930 | 2910 | 3288 |
| 574 | 20240104 | 093400 | 2772202425 | 2925 | 2940 | 2940 | 2925 | 1046 |
| 575 | 20240104 | 093300 | 2769131375 | 2940 | 2935 | 2940 | 2925 | 2908 |
| 576 | 20240104 | 093200 | 2760607160 | 2940 | 2945 | 2955 | 2940 | 9651 |
| 577 | 20240104 | 093100 | 2732183610 | 2950 | 2945 | 2960 | 2945 | 16147 |
| 578 | 20240104 | 093000 | 2684463895 | 2945 | 2915 | 2945 | 2910 | 9104 |
| 579 | 20240104 | 092900 | 2657813725 | 2925 | 2920 | 2935 | 2920 | 4559 |
| 580 | 20240104 | 092800 | 2644476525 | 2910 | 2940 | 2940 | 2910 | 6518 |
| 581 | 20240104 | 092700 | 2625415545 | 2935 | 2895 | 2935 | 2890 | 10405 |
| 582 | 20240104 | 092600 | 2595173615 | 2895 | 2900 | 2905 | 2890 | 4807 |
| 583 | 20240104 | 092500 | 2581253480 | 2900 | 2900 | 2905 | 2890 | 6289 |
| 584 | 20240104 | 092400 | 2563030470 | 2895 | 2890 | 2910 | 2880 | 10338 |
| 585 | 20240104 | 092300 | 2533120925 | 2890 | 2930 | 2930 | 2890 | 26956 |
| 586 | 20240104 | 092200 | 2454916125 | 2935 | 2950 | 2960 | 2935 | 19608 |
| 587 | 20240104 | 092100 | 2397183050 | 2950 | 2925 | 2950 | 2920 | 19143 |
| 588 | 20240104 | 092000 | 2340972250 | 2925 | 2940 | 2940 | 2925 | 3924 |
| 589 | 20240104 | 091900 | 2329468895 | 2940 | 2925 | 2940 | 2925 | 3023 |
| 590 | 20240104 | 091800 | 2320607965 | 2925 | 2915 | 2925 | 2910 | 5554 |
| 591 | 20240104 | 091700 | 2304391410 | 2910 | 2895 | 2910 | 2895 | 7989 |
| 592 | 20240104 | 091600 | 2281243890 | 2900 | 2890 | 2900 | 2890 | 3323 |
| 593 | 20240104 | 091500 | 2271613475 | 2895 | 2920 | 2925 | 2890 | 12629 |
| 594 | 20240104 | 091400 | 2235002940 | 2935 | 2920 | 2935 | 2880 | 37257 |
| 595 | 20240104 | 091300 | 2127099210 | 2920 | 2920 | 2940 | 2915 | 16687 |
| 596 | 20240104 | 091200 | 2078333930 | 2920 | 2940 | 2945 | 2910 | 31729 |
| 597 | 20240104 | 091100 | 1985465055 | 2940 | 2940 | 2955 | 2940 | 13663 |
| 598 | 20240104 | 091000 | 1945260985 | 2940 | 2940 | 2970 | 2915 | 39599 |
| 599 | 20240104 | 090900 | 1828989055 | 2940 | 2980 | 3000 | 2940 | 75172 |
| 600 | 20240104 | 090800 | 1605527595 | 2990 | 2990 | 3040 | 2960 | 178823 |
| 601 | 20240104 | 090700 | 1067465660 | 2985 | 2965 | 3000 | 2960 | 63138 |
| 602 | 20240104 | 090600 | 879206710 | 2975 | 2965 | 2995 | 2945 | 59060 |
| 603 | 20240104 | 090500 | 703431375 | 2965 | 2930 | 2990 | 2860 | 90951 |
| 604 | 20240104 | 090400 | 435375095 | 2940 | 2830 | 2980 | 2830 | 70314 |
| 605 | 20240104 | 090300 | 229982365 | 2830 | 2835 | 2835 | 2815 | 9462 |
| 606 | 20240104 | 090200 | 203273470 | 2840 | 2845 | 2860 | 2840 | 15064 |
| 607 | 20240104 | 090100 | 160425635 | 2855 | 2870 | 2870 | 2830 | 27794 |
| 608 | 20240104 | 090000 | 81374770 | 2865 | 2855 | 2890 | 2855 | 28441 |