30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 190100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 3 | 20240105 | 190000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 4 | 20240105 | 185900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 5 | 20240105 | 185800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 6 | 20240105 | 185700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 7 | 20240105 | 185600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 8 | 20240105 | 185500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 9 | 20240105 | 185400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 10 | 20240105 | 185300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 11 | 20240105 | 185200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 12 | 20240105 | 185100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 13 | 20240105 | 185000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 14 | 20240105 | 184900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 15 | 20240105 | 184800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 16 | 20240105 | 184700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 17 | 20240105 | 184600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 18 | 20240105 | 184500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 19 | 20240105 | 184400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 20 | 20240105 | 184300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 21 | 20240105 | 184200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 22 | 20240105 | 184100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 23 | 20240105 | 184000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 24 | 20240105 | 183900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 25 | 20240105 | 183800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 26 | 20240105 | 183700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 27 | 20240105 | 183600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 28 | 20240105 | 183500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 29 | 20240105 | 183400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 30 | 20240105 | 183300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 31 | 20240105 | 183200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 32 | 20240105 | 183100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 33 | 20240105 | 183000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 34 | 20240105 | 182900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 35 | 20240105 | 182800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 36 | 20240105 | 182700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 37 | 20240105 | 182600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 38 | 20240105 | 182500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 39 | 20240105 | 182400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 40 | 20240105 | 182300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 41 | 20240105 | 182200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 42 | 20240105 | 182100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 43 | 20240105 | 182000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 44 | 20240105 | 181900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 45 | 20240105 | 181800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 46 | 20240105 | 181700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 47 | 20240105 | 181600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 48 | 20240105 | 181500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 49 | 20240105 | 181400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 50 | 20240105 | 181300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 51 | 20240105 | 181200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 52 | 20240105 | 181100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 53 | 20240105 | 181000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 54 | 20240105 | 180900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 55 | 20240105 | 180800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 56 | 20240105 | 180700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 57 | 20240105 | 180600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 58 | 20240105 | 180500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 59 | 20240105 | 180400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 60 | 20240105 | 180300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 61 | 20240105 | 180200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 62 | 20240105 | 180100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 63 | 20240105 | 180000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 64 | 20240105 | 175900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 65 | 20240105 | 175800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 66 | 20240105 | 175700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 67 | 20240105 | 175600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 68 | 20240105 | 175500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 69 | 20240105 | 175400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 70 | 20240105 | 175300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 71 | 20240105 | 175200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 72 | 20240105 | 175100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 73 | 20240105 | 175000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 74 | 20240105 | 174900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 75 | 20240105 | 174800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 76 | 20240105 | 174700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 77 | 20240105 | 174600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 78 | 20240105 | 174500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 79 | 20240105 | 174400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 80 | 20240105 | 174300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 81 | 20240105 | 174200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 82 | 20240105 | 174100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 83 | 20240105 | 174000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 84 | 20240105 | 173900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 85 | 20240105 | 173800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 86 | 20240105 | 173700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 87 | 20240105 | 173600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 88 | 20240105 | 173500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 89 | 20240105 | 173400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 90 | 20240105 | 173300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 91 | 20240105 | 173200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 92 | 20240105 | 173100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 93 | 20240105 | 173000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 94 | 20240105 | 172900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 95 | 20240105 | 172800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 96 | 20240105 | 172700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 97 | 20240105 | 172600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 98 | 20240105 | 172500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 99 | 20240105 | 172400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 100 | 20240105 | 172300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 101 | 20240105 | 172200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 102 | 20240105 | 172100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 103 | 20240105 | 172000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 104 | 20240105 | 171900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 105 | 20240105 | 171800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 106 | 20240105 | 171700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 107 | 20240105 | 171600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 108 | 20240105 | 171500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 109 | 20240105 | 171400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 110 | 20240105 | 171300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 111 | 20240105 | 171200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 112 | 20240105 | 171100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 113 | 20240105 | 171000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 114 | 20240105 | 170900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 115 | 20240105 | 170800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 116 | 20240105 | 170700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 117 | 20240105 | 170600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 118 | 20240105 | 170500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 119 | 20240105 | 170400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 120 | 20240105 | 170300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 121 | 20240105 | 170200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 122 | 20240105 | 170100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 123 | 20240105 | 170000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 124 | 20240105 | 165900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 125 | 20240105 | 165800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 126 | 20240105 | 165700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 127 | 20240105 | 165600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 128 | 20240105 | 165500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 129 | 20240105 | 165400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 130 | 20240105 | 165300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 131 | 20240105 | 165200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 132 | 20240105 | 165100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 133 | 20240105 | 165000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 134 | 20240105 | 164900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 135 | 20240105 | 164800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 136 | 20240105 | 164700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 137 | 20240105 | 164600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 138 | 20240105 | 164500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 139 | 20240105 | 164400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 140 | 20240105 | 164300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 141 | 20240105 | 164200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 142 | 20240105 | 164100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 143 | 20240105 | 164000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 144 | 20240105 | 163900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 145 | 20240105 | 163800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 146 | 20240105 | 163700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 147 | 20240105 | 163600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 148 | 20240105 | 163500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 149 | 20240105 | 163400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 150 | 20240105 | 163300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 151 | 20240105 | 163200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 152 | 20240105 | 163100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 153 | 20240105 | 163000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 154 | 20240105 | 162900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 155 | 20240105 | 162800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 156 | 20240105 | 162700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 157 | 20240105 | 162600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 158 | 20240105 | 162500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 159 | 20240105 | 162400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 160 | 20240105 | 162300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 161 | 20240105 | 162200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 162 | 20240105 | 162100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 163 | 20240105 | 162000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 164 | 20240105 | 161900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 165 | 20240105 | 161800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 166 | 20240105 | 161700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 167 | 20240105 | 161600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 168 | 20240105 | 161500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 169 | 20240105 | 161400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 170 | 20240105 | 161300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 171 | 20240105 | 161200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 172 | 20240105 | 161100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 173 | 20240105 | 161000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 174 | 20240105 | 160900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 175 | 20240105 | 160800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 176 | 20240105 | 160700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 177 | 20240105 | 160600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 178 | 20240105 | 160500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 179 | 20240105 | 160400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 180 | 20240105 | 160300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 181 | 20240105 | 160200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 182 | 20240105 | 160100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 183 | 20240105 | 160000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 184 | 20240105 | 155900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 185 | 20240105 | 155800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 186 | 20240105 | 155700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 187 | 20240105 | 155600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 188 | 20240105 | 155500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 189 | 20240105 | 155400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 190 | 20240105 | 155300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 191 | 20240105 | 155200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 192 | 20240105 | 155100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 193 | 20240105 | 155000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 194 | 20240105 | 154900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 195 | 20240105 | 154800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 196 | 20240105 | 154700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 197 | 20240105 | 154600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 198 | 20240105 | 154500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 199 | 20240105 | 154400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 200 | 20240105 | 154300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 201 | 20240105 | 154200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 202 | 20240105 | 154100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 203 | 20240105 | 154000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 204 | 20240105 | 153900 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 205 | 20240105 | 153800 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 206 | 20240105 | 153700 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 207 | 20240105 | 153600 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 208 | 20240105 | 153500 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 209 | 20240105 | 153400 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 210 | 20240105 | 153300 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 211 | 20240105 | 153200 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 0 |
| 212 | 20240105 | 153100 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 213 | 20240105 | 153000 | 4584642960 | 8820 | 8820 | 8820 | 8820 | 22121 |
| 214 | 20240105 | 152900 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 215 | 20240105 | 152800 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 216 | 20240105 | 152700 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 217 | 20240105 | 152600 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 218 | 20240105 | 152500 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 219 | 20240105 | 152400 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 220 | 20240105 | 152300 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 221 | 20240105 | 152200 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 222 | 20240105 | 152100 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 223 | 20240105 | 152000 | 4389535740 | 8830 | 8830 | 8830 | 8830 | 0 |
| 224 | 20240105 | 151900 | 4389535740 | 8830 | 8850 | 8850 | 8830 | 2095 |
| 225 | 20240105 | 151800 | 4371030440 | 8840 | 8850 | 8850 | 8830 | 387 |
| 226 | 20240105 | 151700 | 4367609790 | 8830 | 8840 | 8840 | 8830 | 1587 |
| 227 | 20240105 | 151600 | 4353583400 | 8840 | 8850 | 8850 | 8840 | 79 |
| 228 | 20240105 | 151500 | 4352884970 | 8840 | 8840 | 8840 | 8830 | 1051 |
| 229 | 20240105 | 151400 | 4343595530 | 8840 | 8840 | 8840 | 8840 | 138 |
| 230 | 20240105 | 151300 | 4342375610 | 8840 | 8840 | 8850 | 8840 | 1039 |
| 231 | 20240105 | 151200 | 4333189450 | 8840 | 8840 | 8850 | 8840 | 418 |
| 232 | 20240105 | 151100 | 4329494310 | 8840 | 8840 | 8840 | 8840 | 207 |
| 233 | 20240105 | 151000 | 4327664430 | 8840 | 8840 | 8840 | 8830 | 1122 |
| 234 | 20240105 | 150900 | 4317748690 | 8840 | 8840 | 8850 | 8830 | 1469 |
| 235 | 20240105 | 150800 | 4304762870 | 8840 | 8830 | 8840 | 8830 | 267 |
| 236 | 20240105 | 150700 | 4302404920 | 8830 | 8820 | 8830 | 8820 | 1370 |
| 237 | 20240105 | 150600 | 4290307830 | 8820 | 8820 | 8830 | 8820 | 398 |
| 238 | 20240105 | 150500 | 4286796470 | 8820 | 8820 | 8830 | 8820 | 288 |
| 239 | 20240105 | 150400 | 4284255810 | 8820 | 8820 | 8830 | 8820 | 230 |
| 240 | 20240105 | 150300 | 4282226130 | 8820 | 8830 | 8830 | 8820 | 681 |
| 241 | 20240105 | 150200 | 4276216550 | 8830 | 8840 | 8840 | 8830 | 328 |
| 242 | 20240105 | 150100 | 4273320100 | 8820 | 8820 | 8830 | 8820 | 245 |
| 243 | 20240105 | 150000 | 4271158360 | 8820 | 8840 | 8840 | 8820 | 2155 |
| 244 | 20240105 | 145900 | 4252129150 | 8840 | 8820 | 8840 | 8820 | 2527 |
| 245 | 20240105 | 145800 | 4229791480 | 8830 | 8840 | 8840 | 8830 | 2453 |
| 246 | 20240105 | 145700 | 4208130990 | 8850 | 8830 | 8850 | 8830 | 488 |
| 247 | 20240105 | 145600 | 4203816620 | 8830 | 8840 | 8850 | 8830 | 1004 |
| 248 | 20240105 | 145500 | 4194942510 | 8840 | 8850 | 8850 | 8840 | 274 |
| 249 | 20240105 | 145400 | 4192520140 | 8850 | 8840 | 8850 | 8830 | 647 |
| 250 | 20240105 | 145300 | 4186796930 | 8840 | 8840 | 8840 | 8830 | 823 |
| 251 | 20240105 | 145200 | 4179521810 | 8840 | 8840 | 8850 | 8840 | 320 |
| 252 | 20240105 | 145100 | 4176691880 | 8840 | 8840 | 8850 | 8840 | 90 |
| 253 | 20240105 | 145000 | 4175895960 | 8840 | 8840 | 8850 | 8830 | 1102 |
| 254 | 20240105 | 144900 | 4166155190 | 8830 | 8830 | 8840 | 8830 | 1613 |
| 255 | 20240105 | 144800 | 4151910720 | 8830 | 8830 | 8840 | 8830 | 371 |
| 256 | 20240105 | 144700 | 4148633400 | 8830 | 8830 | 8840 | 8830 | 807 |
| 257 | 20240105 | 144600 | 4141507090 | 8830 | 8830 | 8830 | 8830 | 314 |
| 258 | 20240105 | 144500 | 4138734470 | 8830 | 8830 | 8830 | 8820 | 476 |
| 259 | 20240105 | 144400 | 4134531400 | 8840 | 8820 | 8840 | 8820 | 484 |
| 260 | 20240105 | 144300 | 4130259540 | 8830 | 8830 | 8830 | 8820 | 701 |
| 261 | 20240105 | 144200 | 4124069740 | 8830 | 8820 | 8830 | 8820 | 300 |
| 262 | 20240105 | 144100 | 4121421000 | 8830 | 8820 | 8830 | 8820 | 257 |
| 263 | 20240105 | 144000 | 4119153900 | 8830 | 8830 | 8840 | 8820 | 1008 |
| 264 | 20240105 | 143900 | 4110252960 | 8830 | 8830 | 8830 | 8830 | 327 |
| 265 | 20240105 | 143800 | 4107365550 | 8830 | 8830 | 8840 | 8830 | 347 |
| 266 | 20240105 | 143700 | 4104299600 | 8830 | 8820 | 8830 | 8820 | 1110 |
| 267 | 20240105 | 143600 | 4094499570 | 8830 | 8830 | 8830 | 8820 | 203 |
| 268 | 20240105 | 143500 | 4092708500 | 8830 | 8830 | 8830 | 8820 | 315 |
| 269 | 20240105 | 143400 | 4089928080 | 8830 | 8810 | 8830 | 8810 | 571 |
| 270 | 20240105 | 143300 | 4084892020 | 8810 | 8810 | 8830 | 8810 | 2186 |
| 271 | 20240105 | 143200 | 4065610420 | 8820 | 8810 | 8820 | 8810 | 1669 |
| 272 | 20240105 | 143100 | 4050891230 | 8810 | 8820 | 8820 | 8810 | 2082 |
| 273 | 20240105 | 143000 | 4032531160 | 8820 | 8810 | 8820 | 8810 | 3680 |
| 274 | 20240105 | 142900 | 4000075350 | 8810 | 8810 | 8820 | 8810 | 4519 |
| 275 | 20240105 | 142800 | 3960262460 | 8810 | 8820 | 8820 | 8810 | 4762 |
| 276 | 20240105 | 142700 | 3918293470 | 8830 | 8830 | 8830 | 8820 | 39 |
| 277 | 20240105 | 142600 | 3917949340 | 8820 | 8820 | 8820 | 8820 | 3694 |
| 278 | 20240105 | 142500 | 3885368260 | 8820 | 8830 | 8830 | 8820 | 631 |
| 279 | 20240105 | 142400 | 3879802780 | 8820 | 8830 | 8830 | 8820 | 3962 |
| 280 | 20240105 | 142300 | 3844853940 | 8820 | 8820 | 8830 | 8820 | 4247 |
| 281 | 20240105 | 142200 | 3807394420 | 8830 | 8830 | 8830 | 8820 | 1334 |
| 282 | 20240105 | 142100 | 3795615260 | 8830 | 8830 | 8840 | 8830 | 2214 |
| 283 | 20240105 | 142000 | 3776064660 | 8830 | 8830 | 8840 | 8830 | 621 |
| 284 | 20240105 | 141900 | 3770576740 | 8830 | 8840 | 8840 | 8830 | 159 |
| 285 | 20240105 | 141800 | 3769171680 | 8830 | 8820 | 8840 | 8820 | 953 |
| 286 | 20240105 | 141700 | 3760756870 | 8820 | 8830 | 8830 | 8820 | 2200 |
| 287 | 20240105 | 141600 | 3741334150 | 8830 | 8830 | 8840 | 8830 | 3783 |
| 288 | 20240105 | 141500 | 3707930150 | 8830 | 8840 | 8840 | 8830 | 2193 |
| 289 | 20240105 | 141400 | 3688545300 | 8840 | 8840 | 8850 | 8840 | 448 |
| 290 | 20240105 | 141300 | 3684584880 | 8840 | 8840 | 8850 | 8840 | 170 |
| 291 | 20240105 | 141200 | 3683081780 | 8840 | 8850 | 8850 | 8840 | 192 |
| 292 | 20240105 | 141100 | 3681383400 | 8840 | 8840 | 8850 | 8840 | 457 |
| 293 | 20240105 | 141000 | 3677341010 | 8840 | 8840 | 8850 | 8840 | 204 |
| 294 | 20240105 | 140900 | 3675537610 | 8840 | 8840 | 8840 | 8840 | 306 |
| 295 | 20240105 | 140800 | 3672832570 | 8840 | 8850 | 8850 | 8840 | 1809 |
| 296 | 20240105 | 140700 | 3656836010 | 8850 | 8840 | 8850 | 8840 | 791 |
| 297 | 20240105 | 140600 | 3649842550 | 8840 | 8840 | 8850 | 8840 | 717 |
| 298 | 20240105 | 140500 | 3643504260 | 8840 | 8840 | 8850 | 8840 | 431 |
| 299 | 20240105 | 140400 | 3639691070 | 8850 | 8840 | 8850 | 8840 | 512 |
| 300 | 20240105 | 140300 | 3635161890 | 8840 | 8850 | 8850 | 8840 | 119 |
| 301 | 20240105 | 140200 | 3634109920 | 8850 | 8850 | 8850 | 8850 | 101 |
| 302 | 20240105 | 140100 | 3633216070 | 8850 | 8850 | 8850 | 8850 | 164 |
| 303 | 20240105 | 140000 | 3631764670 | 8860 | 8850 | 8860 | 8850 | 293 |
| 304 | 20240105 | 135900 | 3629171610 | 8850 | 8850 | 8850 | 8850 | 115 |
| 305 | 20240105 | 135800 | 3628153860 | 8850 | 8850 | 8860 | 8850 | 361 |
| 306 | 20240105 | 135700 | 3624957990 | 8850 | 8860 | 8860 | 8850 | 135 |
| 307 | 20240105 | 135600 | 3623763220 | 8850 | 8850 | 8850 | 8850 | 1039 |
| 308 | 20240105 | 135500 | 3614568070 | 8840 | 8840 | 8840 | 8840 | 327 |
| 309 | 20240105 | 135400 | 3611677390 | 8850 | 8850 | 8850 | 8840 | 215 |
| 310 | 20240105 | 135300 | 3609776570 | 8840 | 8840 | 8850 | 8840 | 1514 |
| 311 | 20240105 | 135200 | 3596392800 | 8840 | 8840 | 8840 | 8840 | 743 |
| 312 | 20240105 | 135100 | 3589824680 | 8840 | 8840 | 8850 | 8840 | 368 |
| 313 | 20240105 | 135000 | 3586570500 | 8850 | 8860 | 8860 | 8850 | 6848 |
| 314 | 20240105 | 134900 | 3525899080 | 8860 | 8860 | 8870 | 8860 | 441 |
| 315 | 20240105 | 134800 | 3521991580 | 8870 | 8870 | 8870 | 8860 | 43 |
| 316 | 20240105 | 134700 | 3521610240 | 8870 | 8870 | 8870 | 8860 | 1150 |
| 317 | 20240105 | 134600 | 3511411110 | 8860 | 8850 | 8860 | 8850 | 579 |
| 318 | 20240105 | 134500 | 3506283600 | 8850 | 8850 | 8850 | 8850 | 186 |
| 319 | 20240105 | 134400 | 3504637500 | 8850 | 8860 | 8860 | 8850 | 457 |
| 320 | 20240105 | 134300 | 3500590900 | 8860 | 8870 | 8870 | 8860 | 3628 |
| 321 | 20240105 | 134200 | 3468445810 | 8870 | 8860 | 8870 | 8860 | 874 |
| 322 | 20240105 | 134100 | 3460701630 | 8870 | 8870 | 8870 | 8860 | 1533 |
| 323 | 20240105 | 134000 | 3447119200 | 8870 | 8860 | 8870 | 8860 | 5211 |
| 324 | 20240105 | 133900 | 3400949730 | 8860 | 8860 | 8870 | 8860 | 1417 |
| 325 | 20240105 | 133800 | 3388382300 | 8860 | 8860 | 8870 | 8860 | 836 |
| 326 | 20240105 | 133700 | 3380975140 | 8860 | 8860 | 8870 | 8860 | 1150 |
| 327 | 20240105 | 133600 | 3370786110 | 8860 | 8860 | 8860 | 8860 | 428 |
| 328 | 20240105 | 133500 | 3366994030 | 8860 | 8860 | 8860 | 8860 | 535 |
| 329 | 20240105 | 133400 | 3362253930 | 8870 | 8860 | 8870 | 8860 | 223 |
| 330 | 20240105 | 133300 | 3360277020 | 8870 | 8840 | 8870 | 8840 | 3945 |
| 331 | 20240105 | 133200 | 3325342280 | 8840 | 8840 | 8840 | 8840 | 611 |
| 332 | 20240105 | 133100 | 3319941040 | 8840 | 8840 | 8840 | 8840 | 1201 |
| 333 | 20240105 | 133000 | 3309324200 | 8850 | 8850 | 8860 | 8840 | 349 |
| 334 | 20240105 | 132900 | 3306236860 | 8850 | 8840 | 8850 | 8840 | 722 |
| 335 | 20240105 | 132800 | 3299851770 | 8840 | 8850 | 8850 | 8840 | 412 |
| 336 | 20240105 | 132700 | 3296206710 | 8850 | 8850 | 8850 | 8850 | 939 |
| 337 | 20240105 | 132600 | 3287896560 | 8850 | 8840 | 8850 | 8840 | 317 |
| 338 | 20240105 | 132500 | 3285093090 | 8840 | 8840 | 8840 | 8840 | 356 |
| 339 | 20240105 | 132400 | 3281946050 | 8840 | 8850 | 8850 | 8840 | 1843 |
| 340 | 20240105 | 132300 | 3265647150 | 8850 | 8850 | 8870 | 8850 | 133 |
| 341 | 20240105 | 132200 | 3264469640 | 8840 | 8840 | 8850 | 8840 | 1102 |
| 342 | 20240105 | 132100 | 3254721420 | 8850 | 8850 | 8850 | 8840 | 699 |
| 343 | 20240105 | 132000 | 3248536480 | 8850 | 8840 | 8850 | 8840 | 757 |
| 344 | 20240105 | 131900 | 3241843610 | 8840 | 8850 | 8850 | 8840 | 807 |
| 345 | 20240105 | 131800 | 3234709310 | 8850 | 8840 | 8850 | 8840 | 222 |
| 346 | 20240105 | 131700 | 3232746770 | 8850 | 8840 | 8850 | 8840 | 171 |
| 347 | 20240105 | 131600 | 3231234920 | 8840 | 8850 | 8850 | 8840 | 232 |
| 348 | 20240105 | 131500 | 3229183620 | 8850 | 8840 | 8850 | 8840 | 782 |
| 349 | 20240105 | 131400 | 3222270670 | 8850 | 8860 | 8860 | 8840 | 5099 |
| 350 | 20240105 | 131300 | 3177156110 | 8860 | 8850 | 8860 | 8850 | 763 |
| 351 | 20240105 | 131200 | 3170403460 | 8850 | 8850 | 8850 | 8850 | 205 |
| 352 | 20240105 | 131100 | 3168589210 | 8860 | 8860 | 8860 | 8850 | 838 |
| 353 | 20240105 | 131000 | 3161165620 | 8860 | 8860 | 8870 | 8850 | 333 |
| 354 | 20240105 | 130900 | 3158216460 | 8860 | 8860 | 8860 | 8860 | 1735 |
| 355 | 20240105 | 130800 | 3142844360 | 8860 | 8870 | 8870 | 8860 | 4923 |
| 356 | 20240105 | 130700 | 3099193630 | 8870 | 8870 | 8880 | 8870 | 228 |
| 357 | 20240105 | 130600 | 3097171140 | 8870 | 8870 | 8880 | 8870 | 478 |
| 358 | 20240105 | 130500 | 3092931160 | 8880 | 8880 | 8880 | 8870 | 323 |
| 359 | 20240105 | 130400 | 3090064010 | 8880 | 8880 | 8880 | 8880 | 230 |
| 360 | 20240105 | 130300 | 3088021610 | 8890 | 8870 | 8900 | 8870 | 3066 |
| 361 | 20240105 | 130200 | 3060749150 | 8870 | 8870 | 8880 | 8860 | 291 |
| 362 | 20240105 | 130100 | 3058167370 | 8880 | 8860 | 8880 | 8860 | 282 |
| 363 | 20240105 | 130000 | 3055667170 | 8860 | 8830 | 8870 | 8830 | 393 |
| 364 | 20240105 | 125900 | 3052190180 | 8840 | 8890 | 8890 | 8830 | 21933 |
| 365 | 20240105 | 125800 | 2858110890 | 8890 | 8890 | 8900 | 8890 | 1062 |
| 366 | 20240105 | 125700 | 2848669510 | 8890 | 8910 | 8910 | 8890 | 5447 |
| 367 | 20240105 | 125600 | 2800183900 | 8910 | 8900 | 8910 | 8900 | 1279 |
| 368 | 20240105 | 125500 | 2788793790 | 8910 | 8910 | 8920 | 8900 | 2953 |
| 369 | 20240105 | 125400 | 2762483700 | 8920 | 8920 | 8920 | 8910 | 252 |
| 370 | 20240105 | 125300 | 2760235920 | 8920 | 8920 | 8920 | 8910 | 153 |
| 371 | 20240105 | 125200 | 2758871960 | 8920 | 8920 | 8920 | 8920 | 189 |
| 372 | 20240105 | 125100 | 2757186080 | 8920 | 8920 | 8930 | 8920 | 1572 |
| 373 | 20240105 | 125000 | 2743163670 | 8920 | 8930 | 8930 | 8920 | 479 |
| 374 | 20240105 | 124900 | 2738887310 | 8930 | 8920 | 8930 | 8920 | 217 |
| 375 | 20240105 | 124800 | 2736950660 | 8920 | 8930 | 8930 | 8920 | 664 |
| 376 | 20240105 | 124700 | 2731027680 | 8930 | 8920 | 8930 | 8920 | 746 |
| 377 | 20240105 | 124600 | 2724372630 | 8930 | 8930 | 8930 | 8920 | 908 |
| 378 | 20240105 | 124500 | 2716266190 | 8930 | 8920 | 8930 | 8920 | 596 |
| 379 | 20240105 | 124400 | 2710946770 | 8920 | 8920 | 8930 | 8920 | 323 |
| 380 | 20240105 | 124300 | 2708063770 | 8920 | 8920 | 8930 | 8920 | 1717 |
| 381 | 20240105 | 124200 | 2692742950 | 8920 | 8920 | 8930 | 8920 | 130 |
| 382 | 20240105 | 124100 | 2691583340 | 8920 | 8930 | 8930 | 8920 | 610 |
| 383 | 20240105 | 124000 | 2686137950 | 8930 | 8920 | 8930 | 8920 | 128 |
| 384 | 20240105 | 123900 | 2684996070 | 8930 | 8930 | 8930 | 8920 | 414 |
| 385 | 20240105 | 123800 | 2681300990 | 8920 | 8930 | 8940 | 8920 | 1583 |
| 386 | 20240105 | 123700 | 2667172590 | 8940 | 8940 | 8940 | 8930 | 108 |
| 387 | 20240105 | 123600 | 2666207130 | 8930 | 8940 | 8940 | 8930 | 127 |
| 388 | 20240105 | 123500 | 2665072840 | 8940 | 8940 | 8940 | 8930 | 362 |
| 389 | 20240105 | 123400 | 2661837710 | 8940 | 8920 | 8940 | 8920 | 1211 |
| 390 | 20240105 | 123300 | 2651023480 | 8930 | 8930 | 8930 | 8920 | 441 |
| 391 | 20240105 | 123200 | 2647086440 | 8930 | 8920 | 8930 | 8920 | 219 |
| 392 | 20240105 | 123100 | 2645132880 | 8930 | 8920 | 8930 | 8920 | 201 |
| 393 | 20240105 | 123000 | 2643339040 | 8920 | 8920 | 8930 | 8920 | 65 |
| 394 | 20240105 | 122900 | 2642758730 | 8920 | 8920 | 8930 | 8920 | 145 |
| 395 | 20240105 | 122800 | 2641465030 | 8930 | 8920 | 8930 | 8920 | 905 |
| 396 | 20240105 | 122700 | 2633388170 | 8920 | 8930 | 8930 | 8920 | 116 |
| 397 | 20240105 | 122600 | 2632353440 | 8930 | 8930 | 8930 | 8920 | 227 |
| 398 | 20240105 | 122500 | 2630328470 | 8920 | 8930 | 8930 | 8920 | 227 |
| 399 | 20240105 | 122400 | 2628302460 | 8920 | 8920 | 8920 | 8920 | 280 |
| 400 | 20240105 | 122300 | 2625804860 | 8930 | 8930 | 8930 | 8930 | 97 |
| 401 | 20240105 | 122200 | 2624938650 | 8920 | 8930 | 8930 | 8920 | 19 |
| 402 | 20240105 | 122100 | 2624769140 | 8930 | 8930 | 8930 | 8920 | 106 |
| 403 | 20240105 | 122000 | 2623823370 | 8930 | 8930 | 8930 | 8930 | 333 |
| 404 | 20240105 | 121900 | 2620849680 | 8920 | 8930 | 8930 | 8920 | 516 |
| 405 | 20240105 | 121800 | 2616241860 | 8930 | 8930 | 8930 | 8930 | 337 |
| 406 | 20240105 | 121700 | 2613232450 | 8930 | 8940 | 8940 | 8930 | 101 |
| 407 | 20240105 | 121600 | 2612330510 | 8940 | 8930 | 8940 | 8930 | 244 |
| 408 | 20240105 | 121500 | 2610151220 | 8940 | 8930 | 8940 | 8920 | 468 |
| 409 | 20240105 | 121400 | 2605971990 | 8930 | 8940 | 8940 | 8930 | 898 |
| 410 | 20240105 | 121300 | 2597952220 | 8930 | 8930 | 8930 | 8930 | 503 |
| 411 | 20240105 | 121200 | 2593460430 | 8930 | 8930 | 8940 | 8930 | 514 |
| 412 | 20240105 | 121100 | 2588870400 | 8930 | 8930 | 8940 | 8930 | 15 |
| 413 | 20240105 | 121000 | 2588736370 | 8930 | 8930 | 8940 | 8930 | 243 |
| 414 | 20240105 | 120900 | 2586566280 | 8930 | 8940 | 8940 | 8930 | 609 |
| 415 | 20240105 | 120800 | 2581126940 | 8940 | 8940 | 8940 | 8930 | 1123 |
| 416 | 20240105 | 120700 | 2571095790 | 8940 | 8930 | 8940 | 8930 | 101 |
| 417 | 20240105 | 120600 | 2570192950 | 8920 | 8920 | 8920 | 8920 | 210 |
| 418 | 20240105 | 120500 | 2568319750 | 8920 | 8930 | 8930 | 8920 | 186 |
| 419 | 20240105 | 120400 | 2566659520 | 8920 | 8920 | 8920 | 8920 | 6 |
| 420 | 20240105 | 120300 | 2566606000 | 8930 | 8940 | 8940 | 8930 | 8 |
| 421 | 20240105 | 120200 | 2566534530 | 8920 | 8930 | 8930 | 8920 | 474 |
| 422 | 20240105 | 120100 | 2562302090 | 8930 | 8930 | 8930 | 8920 | 410 |
| 423 | 20240105 | 120000 | 2558644790 | 8920 | 8930 | 8930 | 8920 | 2801 |
| 424 | 20240105 | 115900 | 2533657870 | 8920 | 8920 | 8920 | 8920 | 81 |
| 425 | 20240105 | 115800 | 2532935350 | 8920 | 8920 | 8920 | 8920 | 0 |
| 426 | 20240105 | 115700 | 2532935350 | 8920 | 8930 | 8930 | 8920 | 1656 |
| 427 | 20240105 | 115600 | 2518147490 | 8930 | 8940 | 8940 | 8930 | 88 |
| 428 | 20240105 | 115500 | 2517361390 | 8940 | 8930 | 8940 | 8930 | 484 |
| 429 | 20240105 | 115400 | 2513034440 | 8940 | 8940 | 8940 | 8930 | 1319 |
| 430 | 20240105 | 115300 | 2501243340 | 8940 | 8930 | 8940 | 8930 | 49 |
| 431 | 20240105 | 115200 | 2500805340 | 8940 | 8930 | 8940 | 8930 | 727 |
| 432 | 20240105 | 115100 | 2494309030 | 8930 | 8930 | 8940 | 8930 | 23 |
| 433 | 20240105 | 115000 | 2494103490 | 8940 | 8930 | 8940 | 8930 | 896 |
| 434 | 20240105 | 114900 | 2486096960 | 8930 | 8930 | 8930 | 8930 | 415 |
| 435 | 20240105 | 114800 | 2482391010 | 8930 | 8940 | 8940 | 8930 | 291 |
| 436 | 20240105 | 114700 | 2479791630 | 8940 | 8940 | 8940 | 8940 | 470 |
| 437 | 20240105 | 114600 | 2475589830 | 8940 | 8930 | 8940 | 8930 | 1391 |
| 438 | 20240105 | 114500 | 2463166950 | 8940 | 8930 | 8940 | 8930 | 326 |
| 439 | 20240105 | 114400 | 2460252570 | 8930 | 8930 | 8930 | 8930 | 116 |
| 440 | 20240105 | 114300 | 2459216690 | 8920 | 8920 | 8930 | 8920 | 99 |
| 441 | 20240105 | 114200 | 2458332700 | 8930 | 8920 | 8930 | 8920 | 464 |
| 442 | 20240105 | 114100 | 2454189360 | 8930 | 8930 | 8930 | 8930 | 43 |
| 443 | 20240105 | 114000 | 2453805370 | 8930 | 8930 | 8930 | 8920 | 932 |
| 444 | 20240105 | 113900 | 2445482670 | 8950 | 8940 | 8950 | 8940 | 296 |
| 445 | 20240105 | 113800 | 2442835420 | 8950 | 8940 | 8950 | 8940 | 154 |
| 446 | 20240105 | 113700 | 2441457210 | 8940 | 8930 | 8940 | 8930 | 2264 |
| 447 | 20240105 | 113600 | 2421217310 | 8930 | 8930 | 8940 | 8930 | 102 |
| 448 | 20240105 | 113500 | 2420306170 | 8940 | 8940 | 8940 | 8930 | 19 |
| 449 | 20240105 | 113400 | 2420136370 | 8930 | 8920 | 8930 | 8920 | 3483 |
| 450 | 20240105 | 113300 | 2389037390 | 8920 | 8930 | 8930 | 8920 | 1770 |
| 451 | 20240105 | 113200 | 2373231590 | 8930 | 8930 | 8930 | 8930 | 143 |
| 452 | 20240105 | 113100 | 2371954600 | 8930 | 8930 | 8930 | 8920 | 1670 |
| 453 | 20240105 | 113000 | 2357042800 | 8920 | 8920 | 8930 | 8920 | 47 |
| 454 | 20240105 | 112900 | 2356623390 | 8920 | 8920 | 8920 | 8920 | 2557 |
| 455 | 20240105 | 112800 | 2333814950 | 8930 | 8930 | 8930 | 8920 | 3684 |
| 456 | 20240105 | 112700 | 2300917050 | 8930 | 8920 | 8930 | 8920 | 139 |
| 457 | 20240105 | 112600 | 2299677160 | 8920 | 8930 | 8940 | 8920 | 1487 |
| 458 | 20240105 | 112500 | 2286398540 | 8930 | 8930 | 8930 | 8930 | 2024 |
| 459 | 20240105 | 112400 | 2268324220 | 8930 | 8930 | 8930 | 8930 | 1618 |
| 460 | 20240105 | 112300 | 2253875480 | 8930 | 8930 | 8940 | 8930 | 490 |
| 461 | 20240105 | 112200 | 2249498760 | 8930 | 8930 | 8930 | 8930 | 619 |
| 462 | 20240105 | 112100 | 2243971090 | 8930 | 8930 | 8940 | 8920 | 181 |
| 463 | 20240105 | 112000 | 2242354540 | 8930 | 8930 | 8940 | 8930 | 3464 |
| 464 | 20240105 | 111900 | 2211420450 | 8930 | 8930 | 8940 | 8930 | 5749 |
| 465 | 20240105 | 111800 | 2160051500 | 8930 | 8910 | 8930 | 8910 | 4959 |
| 466 | 20240105 | 111700 | 2115831500 | 8910 | 8900 | 8910 | 8900 | 980 |
| 467 | 20240105 | 111600 | 2107104170 | 8900 | 8900 | 8910 | 8890 | 1202 |
| 468 | 20240105 | 111500 | 2096405980 | 8900 | 8890 | 8900 | 8890 | 410 |
| 469 | 20240105 | 111400 | 2092757040 | 8900 | 8900 | 8900 | 8890 | 855 |
| 470 | 20240105 | 111300 | 2085151090 | 8900 | 8890 | 8900 | 8890 | 435 |
| 471 | 20240105 | 111200 | 2081283910 | 8890 | 8900 | 8900 | 8890 | 1062 |
| 472 | 20240105 | 111100 | 2071838830 | 8900 | 8910 | 8910 | 8900 | 246 |
| 473 | 20240105 | 111000 | 2069649330 | 8900 | 8910 | 8910 | 8900 | 288 |
| 474 | 20240105 | 110900 | 2067084600 | 8900 | 8910 | 8910 | 8900 | 1873 |
| 475 | 20240105 | 110800 | 2050406600 | 8900 | 8910 | 8910 | 8900 | 1727 |
| 476 | 20240105 | 110700 | 2035033720 | 8910 | 8910 | 8910 | 8900 | 534 |
| 477 | 20240105 | 110600 | 2030275840 | 8910 | 8900 | 8910 | 8900 | 53 |
| 478 | 20240105 | 110500 | 2029803810 | 8910 | 8890 | 8910 | 8890 | 598 |
| 479 | 20240105 | 110400 | 2024481590 | 8890 | 8900 | 8900 | 8890 | 503 |
| 480 | 20240105 | 110300 | 2020007660 | 8900 | 8900 | 8900 | 8890 | 1247 |
| 481 | 20240105 | 110200 | 2008910360 | 8890 | 8900 | 8900 | 8880 | 5248 |
| 482 | 20240105 | 110100 | 1962214670 | 8900 | 8880 | 8900 | 8880 | 5723 |
| 483 | 20240105 | 110000 | 1911381100 | 8880 | 8870 | 8880 | 8870 | 4889 |
| 484 | 20240105 | 105900 | 1868013440 | 8870 | 8860 | 8870 | 8860 | 849 |
| 485 | 20240105 | 105800 | 1860488970 | 8870 | 8860 | 8870 | 8860 | 515 |
| 486 | 20240105 | 105700 | 1855923420 | 8860 | 8870 | 8870 | 8860 | 128 |
| 487 | 20240105 | 105600 | 1854788180 | 8860 | 8860 | 8870 | 8860 | 464 |
| 488 | 20240105 | 105500 | 1850677060 | 8870 | 8870 | 8870 | 8870 | 267 |
| 489 | 20240105 | 105400 | 1848308770 | 8860 | 8870 | 8870 | 8860 | 151 |
| 490 | 20240105 | 105300 | 1846969460 | 8870 | 8870 | 8870 | 8860 | 71 |
| 491 | 20240105 | 105200 | 1846339750 | 8870 | 8870 | 8870 | 8860 | 153 |
| 492 | 20240105 | 105100 | 1844982780 | 8860 | 8870 | 8870 | 8860 | 198 |
| 493 | 20240105 | 105000 | 1843227340 | 8870 | 8870 | 8870 | 8860 | 616 |
| 494 | 20240105 | 104900 | 1837763710 | 8870 | 8870 | 8870 | 8870 | 588 |
| 495 | 20240105 | 104800 | 1832548150 | 8860 | 8870 | 8870 | 8860 | 78 |
| 496 | 20240105 | 104700 | 1831856860 | 8870 | 8870 | 8870 | 8860 | 398 |
| 497 | 20240105 | 104600 | 1828327350 | 8870 | 8880 | 8880 | 8870 | 1468 |
| 498 | 20240105 | 104500 | 1815305580 | 8880 | 8870 | 8880 | 8860 | 585 |
| 499 | 20240105 | 104400 | 1810116790 | 8870 | 8870 | 8870 | 8860 | 211 |
| 500 | 20240105 | 104300 | 1808246220 | 8860 | 8860 | 8860 | 8860 | 243 |
| 501 | 20240105 | 104200 | 1806093240 | 8860 | 8850 | 8860 | 8850 | 212 |
| 502 | 20240105 | 104100 | 1804215600 | 8860 | 8850 | 8860 | 8850 | 78 |
| 503 | 20240105 | 104000 | 1803524620 | 8850 | 8860 | 8860 | 8840 | 1285 |
| 504 | 20240105 | 103900 | 1792151430 | 8860 | 8840 | 8860 | 8840 | 463 |
| 505 | 20240105 | 103800 | 1788053880 | 8850 | 8850 | 8850 | 8840 | 415 |
| 506 | 20240105 | 103700 | 1784383150 | 8850 | 8840 | 8850 | 8830 | 472 |
| 507 | 20240105 | 103600 | 1780210770 | 8840 | 8850 | 8850 | 8830 | 3610 |
| 508 | 20240105 | 103500 | 1748323070 | 8850 | 8850 | 8850 | 8840 | 364 |
| 509 | 20240105 | 103400 | 1745101780 | 8850 | 8850 | 8850 | 8850 | 271 |
| 510 | 20240105 | 103300 | 1742703430 | 8850 | 8850 | 8850 | 8850 | 554 |
| 511 | 20240105 | 103200 | 1737800530 | 8850 | 8870 | 8870 | 8850 | 407 |
| 512 | 20240105 | 103100 | 1734198160 | 8850 | 8850 | 8860 | 8840 | 11253 |
| 513 | 20240105 | 103000 | 1634619790 | 8850 | 8840 | 8850 | 8840 | 379 |
| 514 | 20240105 | 102900 | 1631267640 | 8850 | 8840 | 8850 | 8840 | 905 |
| 515 | 20240105 | 102800 | 1623260500 | 8840 | 8850 | 8850 | 8840 | 2779 |
| 516 | 20240105 | 102700 | 1598693910 | 8840 | 8850 | 8850 | 8840 | 725 |
| 517 | 20240105 | 102600 | 1592277720 | 8850 | 8870 | 8870 | 8840 | 10051 |
| 518 | 20240105 | 102500 | 1503288860 | 8870 | 8870 | 8900 | 8860 | 3638 |
| 519 | 20240105 | 102400 | 1470954940 | 8870 | 8880 | 8890 | 8870 | 3403 |
| 520 | 20240105 | 102300 | 1440760850 | 8880 | 8890 | 8890 | 8880 | 4210 |
| 521 | 20240105 | 102200 | 1403372960 | 8890 | 8880 | 8890 | 8880 | 1749 |
| 522 | 20240105 | 102100 | 1387825150 | 8890 | 8890 | 8900 | 8890 | 214 |
| 523 | 20240105 | 102000 | 1385922510 | 8890 | 8890 | 8890 | 8880 | 990 |
| 524 | 20240105 | 101900 | 1377121470 | 8890 | 8880 | 8890 | 8880 | 3265 |
| 525 | 20240105 | 101800 | 1348104110 | 8880 | 8880 | 8880 | 8880 | 1493 |
| 526 | 20240105 | 101700 | 1334846270 | 8880 | 8870 | 8880 | 8870 | 1117 |
| 527 | 20240105 | 101600 | 1324931730 | 8870 | 8870 | 8870 | 8860 | 567 |
| 528 | 20240105 | 101500 | 1319905940 | 8870 | 8870 | 8870 | 8860 | 100 |
| 529 | 20240105 | 101400 | 1319019690 | 8870 | 8880 | 8880 | 8870 | 1148 |
| 530 | 20240105 | 101300 | 1308836840 | 8880 | 8880 | 8890 | 8880 | 176 |
| 531 | 20240105 | 101200 | 1307272830 | 8880 | 8870 | 8890 | 8860 | 3583 |
| 532 | 20240105 | 101100 | 1275481410 | 8870 | 8880 | 8880 | 8870 | 987 |
| 533 | 20240105 | 101000 | 1266721450 | 8880 | 8880 | 8890 | 8880 | 1462 |
| 534 | 20240105 | 100900 | 1253738520 | 8880 | 8870 | 8880 | 8870 | 1730 |
| 535 | 20240105 | 100800 | 1238379700 | 8870 | 8880 | 8880 | 8870 | 245 |
| 536 | 20240105 | 100700 | 1236205450 | 8880 | 8880 | 8880 | 8870 | 1043 |
| 537 | 20240105 | 100600 | 1226944090 | 8880 | 8870 | 8880 | 8870 | 2 |
| 538 | 20240105 | 100500 | 1226926340 | 8870 | 8880 | 8880 | 8870 | 776 |
| 539 | 20240105 | 100400 | 1220039620 | 8870 | 8890 | 8890 | 8870 | 1749 |
| 540 | 20240105 | 100300 | 1204501240 | 8890 | 8880 | 8890 | 8880 | 4898 |
| 541 | 20240105 | 100200 | 1160961210 | 8880 | 8880 | 8880 | 8870 | 1648 |
| 542 | 20240105 | 100100 | 1146330640 | 8870 | 8870 | 8870 | 8860 | 2225 |
| 543 | 20240105 | 100000 | 1126597140 | 8870 | 8860 | 8870 | 8860 | 1982 |
| 544 | 20240105 | 095900 | 1109031880 | 8860 | 8860 | 8860 | 8850 | 1005 |
| 545 | 20240105 | 095800 | 1100130170 | 8850 | 8860 | 8870 | 8850 | 728 |
| 546 | 20240105 | 095700 | 1093685080 | 8850 | 8870 | 8870 | 8850 | 609 |
| 547 | 20240105 | 095600 | 1088295400 | 8850 | 8860 | 8860 | 8850 | 2328 |
| 548 | 20240105 | 095500 | 1067686080 | 8870 | 8850 | 8870 | 8850 | 502 |
| 549 | 20240105 | 095400 | 1063237760 | 8850 | 8850 | 8850 | 8850 | 1449 |
| 550 | 20240105 | 095300 | 1050414110 | 8850 | 8850 | 8860 | 8850 | 1542 |
| 551 | 20240105 | 095200 | 1036761780 | 8860 | 8860 | 8860 | 8850 | 1177 |
| 552 | 20240105 | 095100 | 1026334320 | 8860 | 8870 | 8870 | 8860 | 759 |
| 553 | 20240105 | 095000 | 1019606830 | 8870 | 8850 | 8870 | 8850 | 1025 |
| 554 | 20240105 | 094900 | 1010524030 | 8860 | 8870 | 8870 | 8860 | 474 |
| 555 | 20240105 | 094800 | 1006321390 | 8860 | 8870 | 8870 | 8860 | 394 |
| 556 | 20240105 | 094700 | 1002830520 | 8870 | 8860 | 8870 | 8860 | 508 |
| 557 | 20240105 | 094600 | 998328230 | 8850 | 8850 | 8860 | 8850 | 1135 |
| 558 | 20240105 | 094500 | 988283350 | 8850 | 8850 | 8860 | 8850 | 1562 |
| 559 | 20240105 | 094400 | 974454660 | 8850 | 8840 | 8850 | 8840 | 167 |
| 560 | 20240105 | 094300 | 972978000 | 8840 | 8830 | 8840 | 8830 | 1189 |
| 561 | 20240105 | 094200 | 962470910 | 8830 | 8840 | 8850 | 8830 | 1194 |
| 562 | 20240105 | 094100 | 951916030 | 8840 | 8840 | 8850 | 8840 | 1850 |
| 563 | 20240105 | 094000 | 935559030 | 8840 | 8850 | 8850 | 8830 | 2878 |
| 564 | 20240105 | 093900 | 910122960 | 8850 | 8860 | 8860 | 8850 | 4724 |
| 565 | 20240105 | 093800 | 868306830 | 8860 | 8860 | 8870 | 8860 | 1918 |
| 566 | 20240105 | 093700 | 851312950 | 8860 | 8870 | 8870 | 8860 | 2849 |
| 567 | 20240105 | 093600 | 826043870 | 8870 | 8870 | 8870 | 8870 | 2519 |
| 568 | 20240105 | 093500 | 803700340 | 8870 | 8870 | 8880 | 8870 | 173 |
| 569 | 20240105 | 093400 | 802165170 | 8870 | 8890 | 8890 | 8870 | 2689 |
| 570 | 20240105 | 093300 | 778286910 | 8890 | 8890 | 8890 | 8880 | 31 |
| 571 | 20240105 | 093200 | 778011350 | 8890 | 8880 | 8890 | 8880 | 657 |
| 572 | 20240105 | 093100 | 772172240 | 8890 | 8890 | 8890 | 8880 | 569 |
| 573 | 20240105 | 093000 | 767114690 | 8890 | 8890 | 8890 | 8890 | 1548 |
| 574 | 20240105 | 092900 | 753352970 | 8890 | 8900 | 8900 | 8890 | 3007 |
| 575 | 20240105 | 092800 | 726611920 | 8900 | 8890 | 8900 | 8890 | 1345 |
| 576 | 20240105 | 092700 | 714641580 | 8900 | 8880 | 8900 | 8880 | 2677 |
| 577 | 20240105 | 092600 | 690850960 | 8890 | 8900 | 8900 | 8890 | 2491 |
| 578 | 20240105 | 092500 | 668702220 | 8900 | 8890 | 8910 | 8890 | 1208 |
| 579 | 20240105 | 092400 | 657950940 | 8890 | 8890 | 8900 | 8880 | 752 |
| 580 | 20240105 | 092300 | 651263270 | 8900 | 8890 | 8900 | 8870 | 3726 |
| 581 | 20240105 | 092200 | 618128000 | 8890 | 8880 | 8890 | 8870 | 504 |
| 582 | 20240105 | 092100 | 613652690 | 8880 | 8870 | 8880 | 8870 | 1031 |
| 583 | 20240105 | 092000 | 604500310 | 8870 | 8860 | 8870 | 8860 | 1932 |
| 584 | 20240105 | 091900 | 587370820 | 8860 | 8860 | 8870 | 8860 | 412 |
| 585 | 20240105 | 091800 | 583718980 | 8860 | 8870 | 8870 | 8860 | 232 |
| 586 | 20240105 | 091700 | 581662960 | 8860 | 8850 | 8860 | 8850 | 487 |
| 587 | 20240105 | 091600 | 577349220 | 8850 | 8870 | 8880 | 8850 | 939 |
| 588 | 20240105 | 091500 | 569021630 | 8870 | 8830 | 8870 | 8830 | 714 |
| 589 | 20240105 | 091400 | 562710050 | 8830 | 8860 | 8860 | 8830 | 4138 |
| 590 | 20240105 | 091300 | 526162900 | 8850 | 8870 | 8870 | 8840 | 1667 |
| 591 | 20240105 | 091200 | 511419490 | 8860 | 8850 | 8860 | 8850 | 308 |
| 592 | 20240105 | 091100 | 508692440 | 8840 | 8850 | 8870 | 8840 | 1825 |
| 593 | 20240105 | 091000 | 492549400 | 8850 | 8830 | 8860 | 8820 | 879 |
| 594 | 20240105 | 090900 | 484780110 | 8830 | 8840 | 8840 | 8820 | 1219 |
| 595 | 20240105 | 090800 | 474016460 | 8830 | 8900 | 8900 | 8830 | 17725 |
| 596 | 20240105 | 090700 | 316704470 | 8910 | 8900 | 8910 | 8900 | 1781 |
| 597 | 20240105 | 090600 | 300845310 | 8900 | 8910 | 8910 | 8900 | 2426 |
| 598 | 20240105 | 090500 | 279235960 | 8910 | 8920 | 8920 | 8910 | 3396 |
| 599 | 20240105 | 090400 | 248957790 | 8920 | 8910 | 8920 | 8910 | 2117 |
| 600 | 20240105 | 090300 | 230078790 | 8910 | 8900 | 8920 | 8900 | 3480 |
| 601 | 20240105 | 090200 | 199073930 | 8900 | 8890 | 8900 | 8880 | 4805 |
| 602 | 20240105 | 090100 | 156327690 | 8880 | 8910 | 8920 | 8880 | 4748 |
| 603 | 20240105 | 090000 | 114054510 | 8910 | 8890 | 8920 | 8870 | 12700 |