31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 194000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 3 | 20240109 | 193900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20240109 | 193800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20240109 | 193700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20240109 | 193600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20240109 | 193500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20240109 | 193400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20240109 | 193300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20240109 | 193200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20240109 | 193100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20240109 | 193000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20240109 | 192900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20240109 | 192800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20240109 | 192700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20240109 | 192600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20240109 | 192500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20240109 | 192400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20240109 | 192300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20240109 | 192200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20240109 | 192100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20240109 | 192000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20240109 | 191900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20240109 | 191800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20240109 | 191700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20240109 | 191600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20240109 | 191500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20240109 | 191400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20240109 | 191300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20240109 | 191200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20240109 | 191100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20240109 | 191000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 33 | 20240109 | 190900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20240109 | 190800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20240109 | 190700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20240109 | 190600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20240109 | 190500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20240109 | 190400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20240109 | 190300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20240109 | 190200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20240109 | 190100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20240109 | 190000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20240109 | 185900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20240109 | 185800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20240109 | 185700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20240109 | 185600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20240109 | 185500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20240109 | 185400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20240109 | 185300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20240109 | 185200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20240109 | 185100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20240109 | 185000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20240109 | 184900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20240109 | 184800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20240109 | 184700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20240109 | 184600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20240109 | 184500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20240109 | 184400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20240109 | 184300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20240109 | 184200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20240109 | 184100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20240109 | 184000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 63 | 20240109 | 183900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20240109 | 183800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20240109 | 183700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20240109 | 183600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20240109 | 183500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20240109 | 183400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20240109 | 183300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20240109 | 183200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20240109 | 183100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20240109 | 183000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20240109 | 182900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20240109 | 182800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20240109 | 182700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20240109 | 182600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20240109 | 182500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20240109 | 182400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20240109 | 182300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20240109 | 182200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20240109 | 182100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20240109 | 182000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20240109 | 181900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20240109 | 181800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20240109 | 181700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20240109 | 181600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20240109 | 181500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20240109 | 181400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20240109 | 181300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20240109 | 181200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20240109 | 181100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20240109 | 181000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 93 | 20240109 | 180900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20240109 | 180800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20240109 | 180700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20240109 | 180600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20240109 | 180500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20240109 | 180400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20240109 | 180300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20240109 | 180200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20240109 | 180100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20240109 | 180000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20240109 | 175900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20240109 | 175800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20240109 | 175700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20240109 | 175600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20240109 | 175500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20240109 | 175400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20240109 | 175300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20240109 | 175200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20240109 | 175100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20240109 | 175000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20240109 | 174900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20240109 | 174800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20240109 | 174700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20240109 | 174600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20240109 | 174500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20240109 | 174400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20240109 | 174300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20240109 | 174200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20240109 | 174100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20240109 | 174000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 123 | 20240109 | 173900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20240109 | 173800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20240109 | 173700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20240109 | 173600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20240109 | 173500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20240109 | 173400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20240109 | 173300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20240109 | 173200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20240109 | 173100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20240109 | 173000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20240109 | 172900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20240109 | 172800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20240109 | 172700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20240109 | 172600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20240109 | 172500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20240109 | 172400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20240109 | 172300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20240109 | 172200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20240109 | 172100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20240109 | 172000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20240109 | 171900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20240109 | 171800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20240109 | 171700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20240109 | 171600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20240109 | 171500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20240109 | 171400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20240109 | 171300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20240109 | 171200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20240109 | 171100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20240109 | 171000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 153 | 20240109 | 170900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20240109 | 170800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20240109 | 170700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20240109 | 170600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20240109 | 170500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20240109 | 170400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20240109 | 170300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20240109 | 170200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20240109 | 170100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20240109 | 170000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20240109 | 165900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20240109 | 165800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20240109 | 165700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20240109 | 165600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20240109 | 165500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20240109 | 165400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20240109 | 165300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20240109 | 165200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20240109 | 165100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20240109 | 165000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20240109 | 164900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20240109 | 164800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20240109 | 164700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20240109 | 164600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20240109 | 164500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20240109 | 164400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20240109 | 164300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20240109 | 164200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20240109 | 164100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20240109 | 164000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 183 | 20240109 | 163900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20240109 | 163800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20240109 | 163700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20240109 | 163600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20240109 | 163500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20240109 | 163400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20240109 | 163300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20240109 | 163200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20240109 | 163100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20240109 | 163000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20240109 | 162900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20240109 | 162800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20240109 | 162700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20240109 | 162600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20240109 | 162500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20240109 | 162400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20240109 | 162300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20240109 | 162200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20240109 | 162100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20240109 | 162000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20240109 | 161900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20240109 | 161800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 205 | 20240109 | 161700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 206 | 20240109 | 161600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 207 | 20240109 | 161500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 208 | 20240109 | 161400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 209 | 20240109 | 161300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 210 | 20240109 | 161200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 211 | 20240109 | 161100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 212 | 20240109 | 161000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 213 | 20240109 | 160900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 214 | 20240109 | 160800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 215 | 20240109 | 160700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 216 | 20240109 | 160600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 217 | 20240109 | 160500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 218 | 20240109 | 160400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 219 | 20240109 | 160300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 220 | 20240109 | 160200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 221 | 20240109 | 160100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 222 | 20240109 | 160000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 223 | 20240109 | 155900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 224 | 20240109 | 155800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 225 | 20240109 | 155700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 226 | 20240109 | 155600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 227 | 20240109 | 155500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 228 | 20240109 | 155400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 229 | 20240109 | 155300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 230 | 20240109 | 155200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 231 | 20240109 | 155100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 232 | 20240109 | 155000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 233 | 20240109 | 154900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 234 | 20240109 | 154800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 235 | 20240109 | 154700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 236 | 20240109 | 154600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 237 | 20240109 | 154500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 238 | 20240109 | 154400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 239 | 20240109 | 154300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 240 | 20240109 | 154200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 241 | 20240109 | 154100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 242 | 20240109 | 154000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 243 | 20240109 | 153900 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 244 | 20240109 | 153800 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 245 | 20240109 | 153700 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 246 | 20240109 | 153600 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 247 | 20240109 | 153500 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 248 | 20240109 | 153400 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 249 | 20240109 | 153300 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 250 | 20240109 | 153200 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 251 | 20240109 | 153100 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 252 | 20240109 | 153000 | 5340090510 | 7600 | 7600 | 7600 | 7600 | 5055 |
| 253 | 20240109 | 152900 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 254 | 20240109 | 152800 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 255 | 20240109 | 152700 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 256 | 20240109 | 152600 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 257 | 20240109 | 152500 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 258 | 20240109 | 152400 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 259 | 20240109 | 152300 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 260 | 20240109 | 152200 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 261 | 20240109 | 152100 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 262 | 20240109 | 152000 | 5301672510 | 7600 | 7600 | 7600 | 7600 | 0 |
| 263 | 20240109 | 151900 | 5301672510 | 7600 | 7630 | 7630 | 7600 | 1975 |
| 264 | 20240109 | 151800 | 5286635730 | 7630 | 7610 | 7640 | 7610 | 814 |
| 265 | 20240109 | 151700 | 5280433420 | 7610 | 7620 | 7630 | 7610 | 293 |
| 266 | 20240109 | 151600 | 5278202500 | 7620 | 7630 | 7640 | 7620 | 346 |
| 267 | 20240109 | 151500 | 5275565600 | 7620 | 7630 | 7630 | 7620 | 152 |
| 268 | 20240109 | 151400 | 5274405890 | 7620 | 7610 | 7630 | 7610 | 291 |
| 269 | 20240109 | 151300 | 5272187110 | 7610 | 7630 | 7630 | 7610 | 19 |
| 270 | 20240109 | 151200 | 5272042480 | 7610 | 7620 | 7630 | 7610 | 329 |
| 271 | 20240109 | 151100 | 5269537950 | 7620 | 7610 | 7620 | 7600 | 493 |
| 272 | 20240109 | 151000 | 5265785620 | 7600 | 7610 | 7620 | 7600 | 280 |
| 273 | 20240109 | 150900 | 5263654210 | 7610 | 7620 | 7620 | 7610 | 271 |
| 274 | 20240109 | 150800 | 5261591560 | 7620 | 7620 | 7620 | 7620 | 54 |
| 275 | 20240109 | 150700 | 5261180080 | 7610 | 7610 | 7610 | 7610 | 305 |
| 276 | 20240109 | 150600 | 5258859030 | 7600 | 7600 | 7600 | 7600 | 190 |
| 277 | 20240109 | 150500 | 5257415030 | 7600 | 7610 | 7610 | 7600 | 1773 |
| 278 | 20240109 | 150400 | 5243939650 | 7610 | 7610 | 7610 | 7610 | 286 |
| 279 | 20240109 | 150300 | 5241763190 | 7610 | 7610 | 7610 | 7600 | 1965 |
| 280 | 20240109 | 150200 | 5226809550 | 7640 | 7640 | 7640 | 7610 | 2913 |
| 281 | 20240109 | 150100 | 5204604440 | 7640 | 7650 | 7650 | 7640 | 1329 |
| 282 | 20240109 | 150000 | 5194442590 | 7650 | 7630 | 7650 | 7630 | 301 |
| 283 | 20240109 | 145900 | 5192139960 | 7650 | 7650 | 7650 | 7650 | 139 |
| 284 | 20240109 | 145800 | 5191076610 | 7650 | 7640 | 7650 | 7640 | 131 |
| 285 | 20240109 | 145700 | 5190075040 | 7640 | 7640 | 7640 | 7640 | 2 |
| 286 | 20240109 | 145600 | 5190059760 | 7660 | 7660 | 7660 | 7660 | 0 |
| 287 | 20240109 | 145500 | 5190059760 | 7660 | 7640 | 7660 | 7640 | 131 |
| 288 | 20240109 | 145400 | 5189058900 | 7660 | 7630 | 7660 | 7630 | 502 |
| 289 | 20240109 | 145300 | 5185228610 | 7630 | 7660 | 7660 | 7630 | 269 |
| 290 | 20240109 | 145200 | 5183174780 | 7630 | 7650 | 7650 | 7630 | 805 |
| 291 | 20240109 | 145100 | 5177023840 | 7650 | 7650 | 7650 | 7650 | 0 |
| 292 | 20240109 | 145000 | 5177023840 | 7650 | 7640 | 7650 | 7640 | 224 |
| 293 | 20240109 | 144900 | 5175312470 | 7640 | 7640 | 7640 | 7640 | 245 |
| 294 | 20240109 | 144800 | 5173440670 | 7640 | 7670 | 7670 | 7640 | 159 |
| 295 | 20240109 | 144700 | 5172225270 | 7670 | 7610 | 7670 | 7610 | 2500 |
| 296 | 20240109 | 144600 | 5153162380 | 7600 | 7600 | 7610 | 7600 | 208 |
| 297 | 20240109 | 144500 | 5151581450 | 7600 | 7600 | 7600 | 7600 | 510 |
| 298 | 20240109 | 144400 | 5147705450 | 7590 | 7590 | 7590 | 7590 | 43 |
| 299 | 20240109 | 144300 | 5147379080 | 7590 | 7600 | 7600 | 7590 | 3168 |
| 300 | 20240109 | 144200 | 5123317010 | 7600 | 7620 | 7620 | 7600 | 1120 |
| 301 | 20240109 | 144100 | 5114803310 | 7620 | 7610 | 7630 | 7600 | 978 |
| 302 | 20240109 | 144000 | 5107362370 | 7610 | 7610 | 7610 | 7610 | 529 |
| 303 | 20240109 | 143900 | 5103336680 | 7610 | 7630 | 7630 | 7610 | 1320 |
| 304 | 20240109 | 143800 | 5093279880 | 7630 | 7620 | 7630 | 7610 | 311 |
| 305 | 20240109 | 143700 | 5090909460 | 7630 | 7640 | 7640 | 7610 | 561 |
| 306 | 20240109 | 143600 | 5086630220 | 7610 | 7620 | 7620 | 7610 | 358 |
| 307 | 20240109 | 143500 | 5083903100 | 7620 | 7640 | 7640 | 7620 | 1093 |
| 308 | 20240109 | 143400 | 5075568820 | 7640 | 7620 | 7640 | 7620 | 285 |
| 309 | 20240109 | 143300 | 5073396320 | 7620 | 7620 | 7640 | 7620 | 530 |
| 310 | 20240109 | 143200 | 5069357110 | 7630 | 7630 | 7630 | 7600 | 129 |
| 311 | 20240109 | 143100 | 5068374380 | 7630 | 7610 | 7630 | 7610 | 40 |
| 312 | 20240109 | 143000 | 5068069780 | 7600 | 7600 | 7630 | 7600 | 1259 |
| 313 | 20240109 | 142900 | 5058482270 | 7610 | 7610 | 7610 | 7590 | 491 |
| 314 | 20240109 | 142800 | 5054754340 | 7590 | 7610 | 7610 | 7590 | 212 |
| 315 | 20240109 | 142700 | 5053143710 | 7610 | 7600 | 7610 | 7600 | 144 |
| 316 | 20240109 | 142600 | 5052049110 | 7600 | 7620 | 7620 | 7600 | 51 |
| 317 | 20240109 | 142500 | 5051660510 | 7620 | 7600 | 7620 | 7590 | 599 |
| 318 | 20240109 | 142400 | 5047108630 | 7600 | 7590 | 7600 | 7580 | 899 |
| 319 | 20240109 | 142300 | 5040287150 | 7580 | 7590 | 7600 | 7580 | 2576 |
| 320 | 20240109 | 142200 | 5020752210 | 7590 | 7620 | 7620 | 7590 | 16904 |
| 321 | 20240109 | 142100 | 4892265760 | 7620 | 7630 | 7630 | 7610 | 292 |
| 322 | 20240109 | 142000 | 4890040690 | 7630 | 7620 | 7630 | 7610 | 715 |
| 323 | 20240109 | 141900 | 4884597350 | 7610 | 7620 | 7630 | 7610 | 2182 |
| 324 | 20240109 | 141800 | 4867977930 | 7620 | 7630 | 7630 | 7620 | 1103 |
| 325 | 20240109 | 141700 | 4859570330 | 7640 | 7640 | 7640 | 7630 | 145 |
| 326 | 20240109 | 141600 | 4858462770 | 7640 | 7630 | 7640 | 7620 | 502 |
| 327 | 20240109 | 141500 | 4854636090 | 7630 | 7650 | 7650 | 7630 | 537 |
| 328 | 20240109 | 141400 | 4850535470 | 7660 | 7630 | 7660 | 7630 | 1869 |
| 329 | 20240109 | 141300 | 4836262400 | 7620 | 7630 | 7630 | 7620 | 864 |
| 330 | 20240109 | 141200 | 4829678170 | 7650 | 7660 | 7660 | 7620 | 1696 |
| 331 | 20240109 | 141100 | 4816737090 | 7630 | 7630 | 7660 | 7630 | 989 |
| 332 | 20240109 | 141000 | 4809187150 | 7630 | 7660 | 7660 | 7630 | 2465 |
| 333 | 20240109 | 140900 | 4790346130 | 7660 | 7660 | 7670 | 7640 | 1989 |
| 334 | 20240109 | 140800 | 4775128220 | 7680 | 7680 | 7700 | 7660 | 2186 |
| 335 | 20240109 | 140700 | 4758337980 | 7680 | 7680 | 7690 | 7660 | 906 |
| 336 | 20240109 | 140600 | 4751386840 | 7680 | 7680 | 7690 | 7680 | 263 |
| 337 | 20240109 | 140500 | 4749366920 | 7660 | 7680 | 7680 | 7660 | 1054 |
| 338 | 20240109 | 140400 | 4741285560 | 7680 | 7660 | 7700 | 7660 | 587 |
| 339 | 20240109 | 140300 | 4736783840 | 7660 | 7670 | 7670 | 7650 | 1226 |
| 340 | 20240109 | 140200 | 4727393170 | 7680 | 7700 | 7700 | 7650 | 2172 |
| 341 | 20240109 | 140100 | 4710746300 | 7700 | 7670 | 7700 | 7660 | 2069 |
| 342 | 20240109 | 140000 | 4694848660 | 7680 | 7650 | 7680 | 7630 | 3093 |
| 343 | 20240109 | 135900 | 4671180820 | 7670 | 7660 | 7670 | 7620 | 3732 |
| 344 | 20240109 | 135800 | 4642676310 | 7650 | 7690 | 7690 | 7640 | 3639 |
| 345 | 20240109 | 135700 | 4614838630 | 7700 | 7690 | 7710 | 7650 | 3739 |
| 346 | 20240109 | 135600 | 4586206890 | 7670 | 7680 | 7720 | 7670 | 2543 |
| 347 | 20240109 | 135500 | 4566645800 | 7690 | 7690 | 7690 | 7690 | 0 |
| 348 | 20240109 | 135400 | 4566645800 | 7690 | 7660 | 7690 | 7660 | 2330 |
| 349 | 20240109 | 135300 | 4548797970 | 7660 | 7680 | 7740 | 7660 | 7960 |
| 350 | 20240109 | 135200 | 4487713250 | 7700 | 7740 | 7740 | 7680 | 6923 |
| 351 | 20240109 | 135100 | 4434349790 | 7710 | 7760 | 7830 | 7710 | 4297 |
| 352 | 20240109 | 135000 | 4400986930 | 7750 | 7740 | 7770 | 7710 | 2772 |
| 353 | 20240109 | 134900 | 4379569940 | 7730 | 7730 | 7750 | 7720 | 7558 |
| 354 | 20240109 | 134800 | 4321177530 | 7720 | 7750 | 7750 | 7710 | 8377 |
| 355 | 20240109 | 134700 | 4256487530 | 7750 | 7810 | 7840 | 7730 | 9897 |
| 356 | 20240109 | 134600 | 4179428430 | 7860 | 7750 | 7860 | 7720 | 6005 |
| 357 | 20240109 | 134500 | 4132781390 | 7750 | 7840 | 7900 | 7750 | 14110 |
| 358 | 20240109 | 134400 | 4022675150 | 7850 | 8030 | 8030 | 7770 | 36316 |
| 359 | 20240109 | 134300 | 3736146340 | 8030 | 8100 | 8180 | 8030 | 21950 |
| 360 | 20240109 | 134200 | 3558586160 | 8100 | 8220 | 8230 | 8100 | 21768 |
| 361 | 20240109 | 134100 | 3381367990 | 8240 | 8580 | 8600 | 8120 | 64112 |
| 362 | 20240109 | 134000 | 2846512820 | 8590 | 8670 | 8780 | 8370 | 84234 |
| 363 | 20240109 | 133900 | 2124859900 | 8690 | 8500 | 8730 | 8400 | 109952 |
| 364 | 20240109 | 133800 | 1185120080 | 8370 | 8370 | 8370 | 8370 | 0 |
| 365 | 20240109 | 133700 | 1185120080 | 8370 | 8190 | 8370 | 8180 | 8746 |
| 366 | 20240109 | 133600 | 1112532020 | 8170 | 8080 | 8350 | 7900 | 56053 |
| 367 | 20240109 | 133500 | 653640460 | 7990 | 7730 | 8180 | 7700 | 36464 |
| 368 | 20240109 | 133400 | 363678450 | 7670 | 7670 | 7670 | 7670 | 0 |
| 369 | 20240109 | 133300 | 363678450 | 7670 | 7670 | 7670 | 7670 | 0 |
| 370 | 20240109 | 133200 | 363678450 | 7670 | 7670 | 7670 | 7670 | 0 |
| 371 | 20240109 | 133100 | 363678450 | 7670 | 7670 | 7670 | 7670 | 0 |
| 372 | 20240109 | 133000 | 363678450 | 7670 | 7670 | 7670 | 7670 | 65 |
| 373 | 20240109 | 132900 | 363179900 | 7660 | 7670 | 7670 | 7660 | 100 |
| 374 | 20240109 | 132800 | 362413820 | 7660 | 7660 | 7660 | 7660 | 0 |
| 375 | 20240109 | 132700 | 362413820 | 7660 | 7730 | 7730 | 7660 | 32 |
| 376 | 20240109 | 132600 | 362168550 | 7660 | 7660 | 7660 | 7660 | 0 |
| 377 | 20240109 | 132500 | 362168550 | 7660 | 7670 | 7670 | 7660 | 244 |
| 378 | 20240109 | 132400 | 360299470 | 7660 | 7660 | 7660 | 7660 | 24 |
| 379 | 20240109 | 132300 | 360115630 | 7650 | 7650 | 7650 | 7650 | 0 |
| 380 | 20240109 | 132200 | 360115630 | 7650 | 7660 | 7660 | 7650 | 712 |
| 381 | 20240109 | 132100 | 354664530 | 7660 | 7680 | 7680 | 7660 | 700 |
| 382 | 20240109 | 132000 | 349300760 | 7680 | 7680 | 7680 | 7680 | 300 |
| 383 | 20240109 | 131900 | 346996760 | 7740 | 7740 | 7740 | 7740 | 0 |
| 384 | 20240109 | 131800 | 346996760 | 7740 | 7690 | 7740 | 7690 | 412 |
| 385 | 20240109 | 131700 | 343827030 | 7690 | 7690 | 7690 | 7690 | 0 |
| 386 | 20240109 | 131600 | 343827030 | 7690 | 7690 | 7690 | 7690 | 371 |
| 387 | 20240109 | 131500 | 340974040 | 7700 | 7710 | 7710 | 7700 | 287 |
| 388 | 20240109 | 131400 | 338764090 | 7700 | 7700 | 7700 | 7700 | 120 |
| 389 | 20240109 | 131300 | 337840090 | 7700 | 7700 | 7700 | 7700 | 250 |
| 390 | 20240109 | 131200 | 335915090 | 7700 | 7700 | 7700 | 7700 | 0 |
| 391 | 20240109 | 131100 | 335915090 | 7700 | 7700 | 7700 | 7700 | 0 |
| 392 | 20240109 | 131000 | 335915090 | 7700 | 7700 | 7700 | 7700 | 109 |
| 393 | 20240109 | 130900 | 335075790 | 7700 | 7760 | 7760 | 7700 | 873 |
| 394 | 20240109 | 130800 | 328335780 | 7770 | 7770 | 7770 | 7770 | 6 |
| 395 | 20240109 | 130700 | 328289160 | 7770 | 7770 | 7770 | 7770 | 27 |
| 396 | 20240109 | 130600 | 328079370 | 7770 | 7770 | 7770 | 7770 | 0 |
| 397 | 20240109 | 130500 | 328079370 | 7770 | 7770 | 7770 | 7770 | 0 |
| 398 | 20240109 | 130400 | 328079370 | 7770 | 7770 | 7770 | 7770 | 25 |
| 399 | 20240109 | 130300 | 327885120 | 7770 | 7770 | 7770 | 7770 | 1 |
| 400 | 20240109 | 130200 | 327877350 | 7750 | 7750 | 7750 | 7750 | 0 |
| 401 | 20240109 | 130100 | 327877350 | 7750 | 7750 | 7750 | 7750 | 2 |
| 402 | 20240109 | 130000 | 327861850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 403 | 20240109 | 125900 | 327861850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 404 | 20240109 | 125800 | 327861850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 405 | 20240109 | 125700 | 327861850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 406 | 20240109 | 125600 | 327861850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 407 | 20240109 | 125500 | 327861850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 408 | 20240109 | 125400 | 327861850 | 7750 | 7750 | 7750 | 7750 | 3 |
| 409 | 20240109 | 125300 | 327838600 | 7720 | 7720 | 7720 | 7720 | 0 |
| 410 | 20240109 | 125200 | 327838600 | 7720 | 7720 | 7720 | 7720 | 0 |
| 411 | 20240109 | 125100 | 327838600 | 7720 | 7730 | 7730 | 7720 | 1192 |
| 412 | 20240109 | 125000 | 318636300 | 7730 | 7740 | 7740 | 7730 | 272 |
| 413 | 20240109 | 124900 | 316532380 | 7740 | 7750 | 7750 | 7740 | 114 |
| 414 | 20240109 | 124800 | 315649980 | 7760 | 7760 | 7760 | 7760 | 0 |
| 415 | 20240109 | 124700 | 315649980 | 7760 | 7770 | 7770 | 7760 | 476 |
| 416 | 20240109 | 124600 | 311955710 | 7770 | 7770 | 7770 | 7770 | 0 |
| 417 | 20240109 | 124500 | 311955710 | 7770 | 7770 | 7770 | 7770 | 0 |
| 418 | 20240109 | 124400 | 311955710 | 7770 | 7790 | 7790 | 7770 | 275 |
| 419 | 20240109 | 124300 | 309813660 | 7790 | 7790 | 7790 | 7790 | 35 |
| 420 | 20240109 | 124200 | 309541010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 421 | 20240109 | 124100 | 309541010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 422 | 20240109 | 124000 | 309541010 | 7790 | 7790 | 7790 | 7790 | 7 |
| 423 | 20240109 | 123900 | 309486480 | 7790 | 7790 | 7790 | 7790 | 0 |
| 424 | 20240109 | 123800 | 309486480 | 7790 | 7790 | 7790 | 7790 | 0 |
| 425 | 20240109 | 123700 | 309486480 | 7790 | 7790 | 7790 | 7790 | 0 |
| 426 | 20240109 | 123600 | 309486480 | 7790 | 7790 | 7790 | 7790 | 0 |
| 427 | 20240109 | 123500 | 309486480 | 7790 | 7790 | 7790 | 7790 | 3 |
| 428 | 20240109 | 123400 | 309463110 | 7780 | 7780 | 7780 | 7780 | 176 |
| 429 | 20240109 | 123300 | 308093830 | 7780 | 7780 | 7780 | 7780 | 59 |
| 430 | 20240109 | 123200 | 307634810 | 7780 | 7780 | 7780 | 7780 | 8 |
| 431 | 20240109 | 123100 | 307572570 | 7780 | 7780 | 7780 | 7780 | 120 |
| 432 | 20240109 | 123000 | 306638970 | 7770 | 7770 | 7770 | 7770 | 0 |
| 433 | 20240109 | 122900 | 306638970 | 7770 | 7770 | 7770 | 7770 | 58 |
| 434 | 20240109 | 122800 | 306188310 | 7780 | 7780 | 7780 | 7780 | 11 |
| 435 | 20240109 | 122700 | 306102730 | 7760 | 7760 | 7760 | 7760 | 0 |
| 436 | 20240109 | 122600 | 306102730 | 7760 | 7760 | 7760 | 7760 | 5 |
| 437 | 20240109 | 122500 | 306063930 | 7780 | 7780 | 7780 | 7780 | 3 |
| 438 | 20240109 | 122400 | 306040590 | 7780 | 7770 | 7780 | 7770 | 20 |
| 439 | 20240109 | 122300 | 305885100 | 7780 | 7780 | 7780 | 7780 | 0 |
| 440 | 20240109 | 122200 | 305885100 | 7780 | 7780 | 7780 | 7780 | 0 |
| 441 | 20240109 | 122100 | 305885100 | 7780 | 7780 | 7780 | 7780 | 0 |
| 442 | 20240109 | 122000 | 305885100 | 7780 | 7780 | 7780 | 7780 | 0 |
| 443 | 20240109 | 121900 | 305885100 | 7780 | 7780 | 7780 | 7780 | 0 |
| 444 | 20240109 | 121800 | 305885100 | 7780 | 7780 | 7780 | 7780 | 0 |
| 445 | 20240109 | 121700 | 305885100 | 7780 | 7760 | 7780 | 7760 | 264 |
| 446 | 20240109 | 121600 | 303835660 | 7760 | 7760 | 7760 | 7760 | 40 |
| 447 | 20240109 | 121500 | 303525260 | 7780 | 7780 | 7780 | 7780 | 1 |
| 448 | 20240109 | 121400 | 303517480 | 7780 | 7780 | 7780 | 7780 | 0 |
| 449 | 20240109 | 121300 | 303517480 | 7780 | 7780 | 7780 | 7780 | 0 |
| 450 | 20240109 | 121200 | 303517480 | 7780 | 7780 | 7780 | 7780 | 300 |
| 451 | 20240109 | 121100 | 301183480 | 7780 | 7780 | 7780 | 7780 | 0 |
| 452 | 20240109 | 121000 | 301183480 | 7780 | 7780 | 7780 | 7780 | 10 |
| 453 | 20240109 | 120900 | 301105680 | 7790 | 7790 | 7790 | 7790 | 38 |
| 454 | 20240109 | 120800 | 300809660 | 7820 | 7820 | 7820 | 7820 | 76 |
| 455 | 20240109 | 120700 | 300215340 | 7820 | 7800 | 7820 | 7800 | 424 |
| 456 | 20240109 | 120600 | 296901720 | 7800 | 7800 | 7800 | 7800 | 2 |
| 457 | 20240109 | 120500 | 296886120 | 7800 | 7800 | 7800 | 7800 | 0 |
| 458 | 20240109 | 120400 | 296886120 | 7800 | 7800 | 7800 | 7800 | 0 |
| 459 | 20240109 | 120300 | 296886120 | 7800 | 7800 | 7800 | 7800 | 1 |
| 460 | 20240109 | 120200 | 296878320 | 7800 | 7800 | 7800 | 7800 | 20 |
| 461 | 20240109 | 120100 | 296722320 | 7800 | 7800 | 7800 | 7800 | 7 |
| 462 | 20240109 | 120000 | 296667720 | 7800 | 7790 | 7800 | 7790 | 619 |
| 463 | 20240109 | 115900 | 291840460 | 7770 | 7780 | 7800 | 7770 | 56 |
| 464 | 20240109 | 115800 | 291404710 | 7800 | 7800 | 7800 | 7800 | 254 |
| 465 | 20240109 | 115700 | 289423510 | 7800 | 7790 | 7800 | 7790 | 2540 |
| 466 | 20240109 | 115600 | 269613510 | 7790 | 7790 | 7790 | 7790 | 1 |
| 467 | 20240109 | 115500 | 269605720 | 7790 | 7780 | 7790 | 7770 | 143 |
| 468 | 20240109 | 115400 | 268491820 | 7790 | 7790 | 7790 | 7790 | 1 |
| 469 | 20240109 | 115300 | 268484030 | 7790 | 7790 | 7790 | 7790 | 7 |
| 470 | 20240109 | 115200 | 268429500 | 7800 | 7790 | 7800 | 7790 | 321 |
| 471 | 20240109 | 115100 | 265927240 | 7790 | 7760 | 7790 | 7760 | 838 |
| 472 | 20240109 | 115000 | 259409650 | 7760 | 7760 | 7760 | 7760 | 1 |
| 473 | 20240109 | 114900 | 259401890 | 7730 | 7730 | 7730 | 7730 | 0 |
| 474 | 20240109 | 114800 | 259401890 | 7730 | 7730 | 7730 | 7730 | 512 |
| 475 | 20240109 | 114700 | 255444130 | 7730 | 7730 | 7740 | 7730 | 610 |
| 476 | 20240109 | 114600 | 250728460 | 7730 | 7730 | 7730 | 7730 | 5 |
| 477 | 20240109 | 114500 | 250689810 | 7640 | 7640 | 7640 | 7640 | 0 |
| 478 | 20240109 | 114400 | 250689810 | 7640 | 7640 | 7640 | 7640 | 0 |
| 479 | 20240109 | 114300 | 250689810 | 7640 | 7680 | 7680 | 7640 | 901 |
| 480 | 20240109 | 114200 | 243800500 | 7680 | 7750 | 7750 | 7680 | 361 |
| 481 | 20240109 | 114100 | 241007760 | 7770 | 7790 | 7790 | 7750 | 524 |
| 482 | 20240109 | 114000 | 236937880 | 7780 | 7800 | 7800 | 7780 | 98 |
| 483 | 20240109 | 113900 | 236174030 | 7820 | 7820 | 7820 | 7800 | 681 |
| 484 | 20240109 | 113800 | 230853340 | 7820 | 7810 | 7820 | 7780 | 453 |
| 485 | 20240109 | 113700 | 227316090 | 7810 | 7800 | 7820 | 7790 | 644 |
| 486 | 20240109 | 113600 | 222286160 | 7800 | 7800 | 7800 | 7790 | 572 |
| 487 | 20240109 | 113500 | 217827120 | 7800 | 7780 | 7800 | 7770 | 2137 |
| 488 | 20240109 | 113400 | 201216640 | 7780 | 7780 | 7780 | 7780 | 70 |
| 489 | 20240109 | 113300 | 200672040 | 7780 | 7750 | 7780 | 7750 | 372 |
| 490 | 20240109 | 113200 | 197784800 | 7770 | 7740 | 7770 | 7740 | 689 |
| 491 | 20240109 | 113100 | 192436830 | 7730 | 7720 | 7730 | 7720 | 206 |
| 492 | 20240109 | 113000 | 190845780 | 7730 | 7730 | 7730 | 7730 | 64 |
| 493 | 20240109 | 112900 | 190351060 | 7730 | 7720 | 7730 | 7720 | 131 |
| 494 | 20240109 | 112800 | 189339710 | 7720 | 7720 | 7720 | 7720 | 12 |
| 495 | 20240109 | 112700 | 189247070 | 7720 | 7720 | 7720 | 7720 | 0 |
| 496 | 20240109 | 112600 | 189247070 | 7720 | 7720 | 7720 | 7720 | 0 |
| 497 | 20240109 | 112500 | 189247070 | 7720 | 7720 | 7720 | 7720 | 88 |
| 498 | 20240109 | 112400 | 188567710 | 7690 | 7690 | 7690 | 7690 | 1 |
| 499 | 20240109 | 112300 | 188560020 | 7690 | 7690 | 7690 | 7620 | 518 |
| 500 | 20240109 | 112200 | 184598730 | 7740 | 7740 | 7740 | 7740 | 0 |
| 501 | 20240109 | 112100 | 184598730 | 7740 | 7740 | 7740 | 7740 | 1 |
| 502 | 20240109 | 112000 | 184590990 | 7740 | 7710 | 7740 | 7710 | 401 |
| 503 | 20240109 | 111900 | 181494600 | 7630 | 7630 | 7630 | 7630 | 0 |
| 504 | 20240109 | 111800 | 181494600 | 7630 | 7660 | 7660 | 7630 | 1132 |
| 505 | 20240109 | 111700 | 172855940 | 7630 | 7630 | 7630 | 7630 | 300 |
| 506 | 20240109 | 111600 | 170566940 | 7610 | 7610 | 7610 | 7610 | 0 |
| 507 | 20240109 | 111500 | 170566940 | 7610 | 7660 | 7660 | 7610 | 2503 |
| 508 | 20240109 | 111400 | 151487620 | 7660 | 7660 | 7660 | 7660 | 149 |
| 509 | 20240109 | 111300 | 150346280 | 7720 | 7720 | 7720 | 7720 | 0 |
| 510 | 20240109 | 111200 | 150346280 | 7720 | 7720 | 7720 | 7720 | 0 |
| 511 | 20240109 | 111100 | 150346280 | 7720 | 7720 | 7720 | 7720 | 0 |
| 512 | 20240109 | 111000 | 150346280 | 7720 | 7720 | 7720 | 7660 | 11 |
| 513 | 20240109 | 110900 | 150261430 | 7720 | 7670 | 7720 | 7660 | 105 |
| 514 | 20240109 | 110800 | 149451580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 515 | 20240109 | 110700 | 149451580 | 7720 | 7720 | 7720 | 7720 | 0 |
| 516 | 20240109 | 110600 | 149451580 | 7720 | 7720 | 7720 | 7720 | 2 |
| 517 | 20240109 | 110500 | 149436140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 518 | 20240109 | 110400 | 149436140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 519 | 20240109 | 110300 | 149436140 | 7670 | 7670 | 7670 | 7670 | 1 |
| 520 | 20240109 | 110200 | 149428470 | 7720 | 7720 | 7720 | 7720 | 0 |
| 521 | 20240109 | 110100 | 149428470 | 7720 | 7720 | 7720 | 7720 | 0 |
| 522 | 20240109 | 110000 | 149428470 | 7720 | 7720 | 7720 | 7720 | 4 |
| 523 | 20240109 | 105900 | 149397590 | 7660 | 7660 | 7660 | 7660 | 0 |
| 524 | 20240109 | 105800 | 149397590 | 7660 | 7660 | 7660 | 7660 | 0 |
| 525 | 20240109 | 105700 | 149397590 | 7660 | 7660 | 7660 | 7660 | 0 |
| 526 | 20240109 | 105600 | 149397590 | 7660 | 7660 | 7660 | 7660 | 0 |
| 527 | 20240109 | 105500 | 149397590 | 7660 | 7660 | 7660 | 7660 | 0 |
| 528 | 20240109 | 105400 | 149397590 | 7660 | 7660 | 7660 | 7660 | 0 |
| 529 | 20240109 | 105300 | 149397590 | 7660 | 7660 | 7660 | 7660 | 217 |
| 530 | 20240109 | 105200 | 147735370 | 7660 | 7660 | 7660 | 7660 | 1 |
| 531 | 20240109 | 105100 | 147727710 | 7660 | 7660 | 7660 | 7660 | 11 |
| 532 | 20240109 | 105000 | 147643450 | 7720 | 7720 | 7720 | 7720 | 0 |
| 533 | 20240109 | 104900 | 147643450 | 7720 | 7720 | 7720 | 7720 | 0 |
| 534 | 20240109 | 104800 | 147643450 | 7720 | 7720 | 7720 | 7720 | 0 |
| 535 | 20240109 | 104700 | 147643450 | 7720 | 7720 | 7720 | 7720 | 0 |
| 536 | 20240109 | 104600 | 147643450 | 7720 | 7720 | 7720 | 7720 | 0 |
| 537 | 20240109 | 104500 | 147643450 | 7720 | 7690 | 7720 | 7690 | 40 |
| 538 | 20240109 | 104400 | 147335740 | 7670 | 7690 | 7690 | 7670 | 800 |
| 539 | 20240109 | 104300 | 141193680 | 7690 | 7690 | 7690 | 7690 | 40 |
| 540 | 20240109 | 104200 | 140886080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 541 | 20240109 | 104100 | 140886080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 542 | 20240109 | 104000 | 140886080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 543 | 20240109 | 103900 | 140886080 | 7690 | 7690 | 7690 | 7690 | 22 |
| 544 | 20240109 | 103800 | 140716900 | 7690 | 7690 | 7690 | 7690 | 0 |
| 545 | 20240109 | 103700 | 140716900 | 7690 | 7690 | 7690 | 7690 | 68 |
| 546 | 20240109 | 103600 | 140193980 | 7690 | 7690 | 7690 | 7690 | 0 |
| 547 | 20240109 | 103500 | 140193980 | 7690 | 7700 | 7700 | 7690 | 146 |
| 548 | 20240109 | 103400 | 139069960 | 7700 | 7700 | 7700 | 7680 | 273 |
| 549 | 20240109 | 103300 | 136970360 | 7720 | 7720 | 7720 | 7720 | 0 |
| 550 | 20240109 | 103200 | 136970360 | 7720 | 7720 | 7720 | 7720 | 0 |
| 551 | 20240109 | 103100 | 136970360 | 7720 | 7720 | 7720 | 7720 | 30 |
| 552 | 20240109 | 103000 | 136738760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 553 | 20240109 | 102900 | 136738760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 554 | 20240109 | 102800 | 136738760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 555 | 20240109 | 102700 | 136738760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 556 | 20240109 | 102600 | 136738760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 557 | 20240109 | 102500 | 136738760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 558 | 20240109 | 102400 | 136738760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 559 | 20240109 | 102300 | 136738760 | 7720 | 7720 | 7720 | 7720 | 130 |
| 560 | 20240109 | 102200 | 135735160 | 7720 | 7720 | 7720 | 7710 | 6 |
| 561 | 20240109 | 102100 | 135688850 | 7740 | 7750 | 7750 | 7730 | 116 |
| 562 | 20240109 | 102000 | 134790210 | 7760 | 7760 | 7770 | 7760 | 678 |
| 563 | 20240109 | 101900 | 129523510 | 7750 | 7740 | 7750 | 7740 | 200 |
| 564 | 20240109 | 101800 | 127974510 | 7740 | 7720 | 7740 | 7720 | 400 |
| 565 | 20240109 | 101700 | 124880030 | 7720 | 7720 | 7720 | 7720 | 501 |
| 566 | 20240109 | 101600 | 121012310 | 7720 | 7720 | 7720 | 7720 | 5 |
| 567 | 20240109 | 101500 | 120973710 | 7680 | 7690 | 7690 | 7680 | 1000 |
| 568 | 20240109 | 101400 | 113293210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 569 | 20240109 | 101300 | 113293210 | 7680 | 7680 | 7680 | 7680 | 100 |
| 570 | 20240109 | 101200 | 112525210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 571 | 20240109 | 101100 | 112525210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 572 | 20240109 | 101000 | 112525210 | 7680 | 7680 | 7680 | 7680 | 70 |
| 573 | 20240109 | 100900 | 111987610 | 7680 | 7680 | 7680 | 7680 | 692 |
| 574 | 20240109 | 100800 | 106673050 | 7680 | 7680 | 7680 | 7680 | 0 |
| 575 | 20240109 | 100700 | 106673050 | 7680 | 7680 | 7680 | 7660 | 68 |
| 576 | 20240109 | 100600 | 106151310 | 7720 | 7680 | 7720 | 7680 | 604 |
| 577 | 20240109 | 100500 | 101489190 | 7680 | 7650 | 7680 | 7650 | 315 |
| 578 | 20240109 | 100400 | 99078540 | 7660 | 7660 | 7660 | 7660 | 0 |
| 579 | 20240109 | 100300 | 99078540 | 7660 | 7660 | 7660 | 7660 | 30 |
| 580 | 20240109 | 100200 | 98848740 | 7660 | 7660 | 7680 | 7660 | 53 |
| 581 | 20240109 | 100100 | 98442740 | 7650 | 7650 | 7650 | 7650 | 0 |
| 582 | 20240109 | 100000 | 98442740 | 7650 | 7680 | 7680 | 7650 | 97 |
| 583 | 20240109 | 095900 | 97700660 | 7660 | 7660 | 7660 | 7660 | 6 |
| 584 | 20240109 | 095800 | 97654700 | 7650 | 7650 | 7650 | 7650 | 0 |
| 585 | 20240109 | 095700 | 97654700 | 7650 | 7650 | 7650 | 7650 | 0 |
| 586 | 20240109 | 095600 | 97654700 | 7650 | 7650 | 7650 | 7650 | 98 |
| 587 | 20240109 | 095500 | 96905000 | 7650 | 7650 | 7650 | 7650 | 314 |
| 588 | 20240109 | 095400 | 94502900 | 7650 | 7650 | 7650 | 7650 | 0 |
| 589 | 20240109 | 095300 | 94502900 | 7650 | 7650 | 7650 | 7650 | 10 |
| 590 | 20240109 | 095200 | 94426400 | 7660 | 7660 | 7660 | 7660 | 0 |
| 591 | 20240109 | 095100 | 94426400 | 7660 | 7630 | 7660 | 7630 | 23 |
| 592 | 20240109 | 095000 | 94250820 | 7630 | 7630 | 7630 | 7630 | 231 |
| 593 | 20240109 | 094900 | 92488290 | 7690 | 7690 | 7690 | 7690 | 1 |
| 594 | 20240109 | 094800 | 92480600 | 7630 | 7640 | 7640 | 7630 | 412 |
| 595 | 20240109 | 094700 | 89336790 | 7630 | 7640 | 7640 | 7630 | 604 |
| 596 | 20240109 | 094600 | 84728080 | 7640 | 7630 | 7640 | 7630 | 315 |
| 597 | 20240109 | 094500 | 82323640 | 7630 | 7640 | 7640 | 7630 | 33 |
| 598 | 20240109 | 094400 | 82071640 | 7640 | 7630 | 7640 | 7630 | 226 |
| 599 | 20240109 | 094300 | 80346270 | 7630 | 7630 | 7630 | 7630 | 627 |
| 600 | 20240109 | 094200 | 75562260 | 7630 | 7640 | 7640 | 7630 | 127 |
| 601 | 20240109 | 094100 | 74592990 | 7640 | 7640 | 7640 | 7640 | 5 |
| 602 | 20240109 | 094000 | 74554790 | 7690 | 7650 | 7690 | 7650 | 18 |
| 603 | 20240109 | 093900 | 74416970 | 7650 | 7640 | 7650 | 7640 | 820 |
| 604 | 20240109 | 093800 | 68152140 | 7630 | 7630 | 7630 | 7630 | 10 |
| 605 | 20240109 | 093700 | 68075840 | 7650 | 7650 | 7650 | 7650 | 61 |
| 606 | 20240109 | 093600 | 67609190 | 7650 | 7660 | 7660 | 7650 | 401 |
| 607 | 20240109 | 093500 | 64541140 | 7660 | 7660 | 7660 | 7660 | 20 |
| 608 | 20240109 | 093400 | 64387940 | 7660 | 7660 | 7660 | 7660 | 0 |
| 609 | 20240109 | 093300 | 64387940 | 7660 | 7660 | 7660 | 7660 | 0 |
| 610 | 20240109 | 093200 | 64387940 | 7660 | 7720 | 7730 | 7660 | 65 |
| 611 | 20240109 | 093100 | 63885740 | 7720 | 7720 | 7720 | 7720 | 0 |
| 612 | 20240109 | 093000 | 63885740 | 7720 | 7720 | 7720 | 7720 | 12 |
| 613 | 20240109 | 092900 | 63793100 | 7730 | 7730 | 7730 | 7730 | 0 |
| 614 | 20240109 | 092800 | 63793100 | 7730 | 7710 | 7730 | 7710 | 118 |
| 615 | 20240109 | 092700 | 62881220 | 7670 | 7670 | 7670 | 7670 | 2 |
| 616 | 20240109 | 092600 | 62865880 | 7670 | 7660 | 7670 | 7650 | 748 |
| 617 | 20240109 | 092500 | 57140370 | 7670 | 7680 | 7680 | 7670 | 296 |
| 618 | 20240109 | 092400 | 54869420 | 7680 | 7710 | 7710 | 7680 | 1348 |
| 619 | 20240109 | 092300 | 44481920 | 7720 | 7720 | 7720 | 7720 | 14 |
| 620 | 20240109 | 092200 | 44373840 | 7710 | 7710 | 7710 | 7710 | 0 |
| 621 | 20240109 | 092100 | 44373840 | 7710 | 7710 | 7710 | 7710 | 399 |
| 622 | 20240109 | 092000 | 41297550 | 7710 | 7720 | 7720 | 7710 | 246 |
| 623 | 20240109 | 091900 | 39400390 | 7710 | 7770 | 7770 | 7710 | 563 |
| 624 | 20240109 | 091800 | 35042510 | 7770 | 7710 | 7780 | 7710 | 941 |
| 625 | 20240109 | 091700 | 27746940 | 7710 | 7680 | 7710 | 7680 | 219 |
| 626 | 20240109 | 091600 | 26063880 | 7680 | 7670 | 7680 | 7670 | 5 |
| 627 | 20240109 | 091500 | 26025490 | 7660 | 7650 | 7660 | 7650 | 35 |
| 628 | 20240109 | 091400 | 25757400 | 7650 | 7650 | 7650 | 7650 | 5 |
| 629 | 20240109 | 091300 | 25719150 | 7650 | 7650 | 7650 | 7650 | 6 |
| 630 | 20240109 | 091200 | 25673250 | 7660 | 7660 | 7660 | 7660 | 112 |
| 631 | 20240109 | 091100 | 24815330 | 7660 | 7660 | 7660 | 7660 | 19 |
| 632 | 20240109 | 091000 | 24669790 | 7620 | 7620 | 7620 | 7620 | 0 |
| 633 | 20240109 | 090900 | 24669790 | 7620 | 7680 | 7680 | 7620 | 211 |
| 634 | 20240109 | 090800 | 23049970 | 7680 | 7680 | 7680 | 7680 | 1 |
| 635 | 20240109 | 090700 | 23042290 | 7610 | 7610 | 7610 | 7610 | 1 |
| 636 | 20240109 | 090600 | 23034680 | 7600 | 7600 | 7600 | 7600 | 13 |
| 637 | 20240109 | 090500 | 22935880 | 7600 | 7610 | 7610 | 7600 | 123 |
| 638 | 20240109 | 090400 | 21999970 | 7610 | 7610 | 7610 | 7610 | 1187 |
| 639 | 20240109 | 090300 | 12966900 | 7610 | 7590 | 7610 | 7590 | 41 |
| 640 | 20240109 | 090200 | 12655310 | 7580 | 7580 | 7580 | 7580 | 25 |
| 641 | 20240109 | 090100 | 12465810 | 7590 | 7600 | 7600 | 7590 | 499 |
| 642 | 20240109 | 090000 | 8675400 | 7610 | 7610 | 7610 | 7610 | 1140 |