31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 192600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 3 | 20240109 | 192500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 4 | 20240109 | 192400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 5 | 20240109 | 192300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 6 | 20240109 | 192200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 7 | 20240109 | 192100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 8 | 20240109 | 192000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 9 | 20240109 | 191900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 10 | 20240109 | 191800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 11 | 20240109 | 191700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 12 | 20240109 | 191600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 13 | 20240109 | 191500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 14 | 20240109 | 191400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 15 | 20240109 | 191300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 16 | 20240109 | 191200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 17 | 20240109 | 191100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 18 | 20240109 | 191000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 19 | 20240109 | 190900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 20 | 20240109 | 190800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 21 | 20240109 | 190700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 22 | 20240109 | 190600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 23 | 20240109 | 190500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 24 | 20240109 | 190400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 25 | 20240109 | 190300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 26 | 20240109 | 190200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 27 | 20240109 | 190100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 28 | 20240109 | 190000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 29 | 20240109 | 185900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 30 | 20240109 | 185800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 31 | 20240109 | 185700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 32 | 20240109 | 185600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 33 | 20240109 | 185500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 34 | 20240109 | 185400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 35 | 20240109 | 185300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 36 | 20240109 | 185200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 37 | 20240109 | 185100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 38 | 20240109 | 185000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 39 | 20240109 | 184900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 40 | 20240109 | 184800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 41 | 20240109 | 184700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 42 | 20240109 | 184600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 43 | 20240109 | 184500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 44 | 20240109 | 184400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 45 | 20240109 | 184300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 46 | 20240109 | 184200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 47 | 20240109 | 184100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 48 | 20240109 | 184000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 49 | 20240109 | 183900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 50 | 20240109 | 183800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 51 | 20240109 | 183700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 52 | 20240109 | 183600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 53 | 20240109 | 183500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 54 | 20240109 | 183400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 55 | 20240109 | 183300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 56 | 20240109 | 183200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 57 | 20240109 | 183100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 58 | 20240109 | 183000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 59 | 20240109 | 182900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 60 | 20240109 | 182800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 61 | 20240109 | 182700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 62 | 20240109 | 182600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 63 | 20240109 | 182500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 64 | 20240109 | 182400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 65 | 20240109 | 182300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 66 | 20240109 | 182200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 67 | 20240109 | 182100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 68 | 20240109 | 182000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 69 | 20240109 | 181900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 70 | 20240109 | 181800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 71 | 20240109 | 181700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 72 | 20240109 | 181600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 73 | 20240109 | 181500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 74 | 20240109 | 181400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 75 | 20240109 | 181300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 76 | 20240109 | 181200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 77 | 20240109 | 181100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 78 | 20240109 | 181000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 79 | 20240109 | 180900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 80 | 20240109 | 180800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 81 | 20240109 | 180700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 82 | 20240109 | 180600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 83 | 20240109 | 180500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 84 | 20240109 | 180400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 85 | 20240109 | 180300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 86 | 20240109 | 180200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 87 | 20240109 | 180100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 88 | 20240109 | 180000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 89 | 20240109 | 175900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 90 | 20240109 | 175800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 91 | 20240109 | 175700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 92 | 20240109 | 175600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 93 | 20240109 | 175500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 94 | 20240109 | 175400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 95 | 20240109 | 175300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 96 | 20240109 | 175200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 97 | 20240109 | 175100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 98 | 20240109 | 175000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 99 | 20240109 | 174900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 100 | 20240109 | 174800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 101 | 20240109 | 174700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 102 | 20240109 | 174600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 103 | 20240109 | 174500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 104 | 20240109 | 174400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 105 | 20240109 | 174300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 106 | 20240109 | 174200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 107 | 20240109 | 174100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 108 | 20240109 | 174000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 109 | 20240109 | 173900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 110 | 20240109 | 173800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 111 | 20240109 | 173700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 112 | 20240109 | 173600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 113 | 20240109 | 173500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 114 | 20240109 | 173400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 115 | 20240109 | 173300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 116 | 20240109 | 173200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 117 | 20240109 | 173100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 118 | 20240109 | 173000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 119 | 20240109 | 172900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 120 | 20240109 | 172800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 121 | 20240109 | 172700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 122 | 20240109 | 172600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 123 | 20240109 | 172500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 124 | 20240109 | 172400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 125 | 20240109 | 172300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 126 | 20240109 | 172200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 127 | 20240109 | 172100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 128 | 20240109 | 172000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 129 | 20240109 | 171900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 130 | 20240109 | 171800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 131 | 20240109 | 171700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 132 | 20240109 | 171600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 133 | 20240109 | 171500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 134 | 20240109 | 171400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 135 | 20240109 | 171300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 136 | 20240109 | 171200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 137 | 20240109 | 171100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 138 | 20240109 | 171000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 139 | 20240109 | 170900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 140 | 20240109 | 170800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 141 | 20240109 | 170700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 142 | 20240109 | 170600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 143 | 20240109 | 170500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 144 | 20240109 | 170400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 145 | 20240109 | 170300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 146 | 20240109 | 170200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 147 | 20240109 | 170100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 148 | 20240109 | 170000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 149 | 20240109 | 165900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 150 | 20240109 | 165800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 151 | 20240109 | 165700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 152 | 20240109 | 165600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 153 | 20240109 | 165500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 154 | 20240109 | 165400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 155 | 20240109 | 165300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 156 | 20240109 | 165200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 157 | 20240109 | 165100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 158 | 20240109 | 165000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 159 | 20240109 | 164900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 160 | 20240109 | 164800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 161 | 20240109 | 164700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 162 | 20240109 | 164600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 163 | 20240109 | 164500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 164 | 20240109 | 164400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 165 | 20240109 | 164300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 166 | 20240109 | 164200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 167 | 20240109 | 164100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 168 | 20240109 | 164000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 169 | 20240109 | 163900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 170 | 20240109 | 163800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 171 | 20240109 | 163700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 172 | 20240109 | 163600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 173 | 20240109 | 163500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 174 | 20240109 | 163400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 175 | 20240109 | 163300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 176 | 20240109 | 163200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 177 | 20240109 | 163100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 178 | 20240109 | 163000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 179 | 20240109 | 162900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 180 | 20240109 | 162800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 181 | 20240109 | 162700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 182 | 20240109 | 162600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 183 | 20240109 | 162500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 184 | 20240109 | 162400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 185 | 20240109 | 162300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 186 | 20240109 | 162200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 187 | 20240109 | 162100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 188 | 20240109 | 162000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 189 | 20240109 | 161900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 190 | 20240109 | 161800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 191 | 20240109 | 161700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 192 | 20240109 | 161600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 193 | 20240109 | 161500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 194 | 20240109 | 161400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 195 | 20240109 | 161300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 196 | 20240109 | 161200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 197 | 20240109 | 161100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 198 | 20240109 | 161000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 199 | 20240109 | 160900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 200 | 20240109 | 160800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 201 | 20240109 | 160700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 202 | 20240109 | 160600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 203 | 20240109 | 160500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 204 | 20240109 | 160400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 205 | 20240109 | 160300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 206 | 20240109 | 160200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 207 | 20240109 | 160100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 208 | 20240109 | 160000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 209 | 20240109 | 155900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 210 | 20240109 | 155800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 211 | 20240109 | 155700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 212 | 20240109 | 155600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 213 | 20240109 | 155500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 214 | 20240109 | 155400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 215 | 20240109 | 155300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 216 | 20240109 | 155200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 217 | 20240109 | 155100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 218 | 20240109 | 155000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 219 | 20240109 | 154900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 220 | 20240109 | 154800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 221 | 20240109 | 154700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 222 | 20240109 | 154600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 223 | 20240109 | 154500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 224 | 20240109 | 154400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 225 | 20240109 | 154300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 226 | 20240109 | 154200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 227 | 20240109 | 154100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 228 | 20240109 | 154000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 229 | 20240109 | 153900 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 230 | 20240109 | 153800 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 231 | 20240109 | 153700 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 232 | 20240109 | 153600 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 233 | 20240109 | 153500 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 234 | 20240109 | 153400 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 235 | 20240109 | 153300 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 236 | 20240109 | 153200 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 237 | 20240109 | 153100 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 238 | 20240109 | 153000 | 3922517530 | 7940 | 7940 | 7940 | 7940 | 4982 |
| 239 | 20240109 | 152900 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 240 | 20240109 | 152800 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 241 | 20240109 | 152700 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 242 | 20240109 | 152600 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 243 | 20240109 | 152500 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 244 | 20240109 | 152400 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 245 | 20240109 | 152300 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 246 | 20240109 | 152200 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 247 | 20240109 | 152100 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 248 | 20240109 | 152000 | 3882960450 | 7940 | 7940 | 7940 | 7940 | 0 |
| 249 | 20240109 | 151900 | 3882960450 | 7940 | 7940 | 7940 | 7930 | 122 |
| 250 | 20240109 | 151800 | 3881991880 | 7940 | 7940 | 7940 | 7930 | 553 |
| 251 | 20240109 | 151700 | 3877601260 | 7940 | 7940 | 7940 | 7930 | 148 |
| 252 | 20240109 | 151600 | 3876426570 | 7930 | 7940 | 7940 | 7930 | 604 |
| 253 | 20240109 | 151500 | 3871631500 | 7920 | 7940 | 7940 | 7910 | 1122 |
| 254 | 20240109 | 151400 | 3862745610 | 7940 | 7910 | 7940 | 7910 | 232 |
| 255 | 20240109 | 151300 | 3860906530 | 7920 | 7940 | 7940 | 7910 | 2304 |
| 256 | 20240109 | 151200 | 3842642970 | 7930 | 7920 | 7940 | 7920 | 514 |
| 257 | 20240109 | 151100 | 3838567000 | 7930 | 7910 | 7930 | 7910 | 539 |
| 258 | 20240109 | 151000 | 3834299160 | 7910 | 7920 | 7920 | 7910 | 64 |
| 259 | 20240109 | 150900 | 3833792800 | 7900 | 7910 | 7920 | 7900 | 6105 |
| 260 | 20240109 | 150800 | 3785544360 | 7910 | 7920 | 7920 | 7910 | 2250 |
| 261 | 20240109 | 150700 | 3767743840 | 7920 | 7930 | 7930 | 7920 | 203 |
| 262 | 20240109 | 150600 | 3766136050 | 7910 | 7930 | 7930 | 7910 | 10037 |
| 263 | 20240109 | 150500 | 3686723660 | 7920 | 7920 | 7940 | 7920 | 1219 |
| 264 | 20240109 | 150400 | 3677068680 | 7940 | 7940 | 7940 | 7920 | 477 |
| 265 | 20240109 | 150300 | 3673287300 | 7930 | 7930 | 7930 | 7930 | 76 |
| 266 | 20240109 | 150200 | 3672684620 | 7930 | 7930 | 7930 | 7930 | 580 |
| 267 | 20240109 | 150100 | 3668085220 | 7930 | 7930 | 7940 | 7930 | 699 |
| 268 | 20240109 | 150000 | 3662542050 | 7930 | 7930 | 7930 | 7930 | 101 |
| 269 | 20240109 | 145900 | 3661741120 | 7940 | 7920 | 7940 | 7910 | 1103 |
| 270 | 20240109 | 145800 | 3653001600 | 7920 | 7920 | 7930 | 7920 | 3973 |
| 271 | 20240109 | 145700 | 3621532930 | 7920 | 7920 | 7920 | 7920 | 0 |
| 272 | 20240109 | 145600 | 3621532930 | 7920 | 7920 | 7920 | 7920 | 1145 |
| 273 | 20240109 | 145500 | 3612464530 | 7930 | 7930 | 7930 | 7930 | 0 |
| 274 | 20240109 | 145400 | 3612464530 | 7930 | 7930 | 7930 | 7930 | 470 |
| 275 | 20240109 | 145300 | 3608737430 | 7920 | 7920 | 7920 | 7920 | 803 |
| 276 | 20240109 | 145200 | 3602377670 | 7920 | 7930 | 7930 | 7920 | 685 |
| 277 | 20240109 | 145100 | 3596951670 | 7930 | 7930 | 7930 | 7920 | 508 |
| 278 | 20240109 | 145000 | 3592925300 | 7930 | 7930 | 7930 | 7930 | 0 |
| 279 | 20240109 | 144900 | 3592925300 | 7930 | 7930 | 7930 | 7930 | 2 |
| 280 | 20240109 | 144800 | 3592909440 | 7920 | 7920 | 7920 | 7920 | 205 |
| 281 | 20240109 | 144700 | 3591285840 | 7920 | 7920 | 7920 | 7910 | 9030 |
| 282 | 20240109 | 144600 | 3519828240 | 7920 | 7940 | 7940 | 7920 | 5340 |
| 283 | 20240109 | 144500 | 3477505900 | 7940 | 7950 | 7950 | 7940 | 127 |
| 284 | 20240109 | 144400 | 3476496320 | 7950 | 7950 | 7950 | 7950 | 5 |
| 285 | 20240109 | 144300 | 3476456570 | 7950 | 7940 | 7950 | 7940 | 907 |
| 286 | 20240109 | 144200 | 3469254750 | 7940 | 7940 | 7940 | 7940 | 634 |
| 287 | 20240109 | 144100 | 3464220790 | 7940 | 7950 | 7950 | 7940 | 1358 |
| 288 | 20240109 | 144000 | 3453428120 | 7950 | 7950 | 7950 | 7950 | 779 |
| 289 | 20240109 | 143900 | 3447235070 | 7950 | 7960 | 7960 | 7950 | 13 |
| 290 | 20240109 | 143800 | 3447131600 | 7950 | 7960 | 7960 | 7950 | 1386 |
| 291 | 20240109 | 143700 | 3436105620 | 7960 | 7960 | 7960 | 7960 | 20 |
| 292 | 20240109 | 143600 | 3435946420 | 7950 | 7950 | 7950 | 7950 | 1839 |
| 293 | 20240109 | 143500 | 3421326370 | 7960 | 7950 | 7960 | 7950 | 439 |
| 294 | 20240109 | 143400 | 3417836310 | 7950 | 7950 | 7950 | 7950 | 587 |
| 295 | 20240109 | 143300 | 3413169660 | 7950 | 7950 | 7950 | 7950 | 1000 |
| 296 | 20240109 | 143200 | 3405219660 | 7950 | 7950 | 7950 | 7950 | 864 |
| 297 | 20240109 | 143100 | 3398350860 | 7950 | 7950 | 7950 | 7950 | 11 |
| 298 | 20240109 | 143000 | 3398263410 | 7950 | 7950 | 7950 | 7950 | 100 |
| 299 | 20240109 | 142900 | 3397468410 | 7950 | 7950 | 7950 | 7950 | 510 |
| 300 | 20240109 | 142800 | 3393413910 | 7960 | 7960 | 7960 | 7960 | 0 |
| 301 | 20240109 | 142700 | 3393413910 | 7960 | 7960 | 7960 | 7960 | 0 |
| 302 | 20240109 | 142600 | 3393413910 | 7960 | 7960 | 7960 | 7960 | 0 |
| 303 | 20240109 | 142500 | 3393413910 | 7960 | 7950 | 7960 | 7940 | 861 |
| 304 | 20240109 | 142400 | 3386569230 | 7940 | 7940 | 7940 | 7940 | 653 |
| 305 | 20240109 | 142300 | 3381384410 | 7950 | 7950 | 7950 | 7940 | 351 |
| 306 | 20240109 | 142200 | 3378595440 | 7940 | 7950 | 7950 | 7940 | 651 |
| 307 | 20240109 | 142100 | 3373423990 | 7950 | 7950 | 7950 | 7940 | 85 |
| 308 | 20240109 | 142000 | 3372748340 | 7940 | 7940 | 7940 | 7940 | 353 |
| 309 | 20240109 | 141900 | 3369945520 | 7940 | 7950 | 7960 | 7920 | 291 |
| 310 | 20240109 | 141800 | 3367636520 | 7960 | 7960 | 7960 | 7920 | 4294 |
| 311 | 20240109 | 141700 | 3333615930 | 7960 | 7960 | 7960 | 7960 | 1 |
| 312 | 20240109 | 141600 | 3333607970 | 7950 | 7950 | 7950 | 7950 | 316 |
| 313 | 20240109 | 141500 | 3331095770 | 7940 | 7950 | 7950 | 7930 | 623 |
| 314 | 20240109 | 141400 | 3326149210 | 7960 | 7960 | 7960 | 7960 | 100 |
| 315 | 20240109 | 141300 | 3325353210 | 7960 | 7960 | 7960 | 7960 | 3 |
| 316 | 20240109 | 141200 | 3325329330 | 7950 | 7930 | 7950 | 7930 | 742 |
| 317 | 20240109 | 141100 | 3319433230 | 7930 | 7940 | 7940 | 7930 | 3403 |
| 318 | 20240109 | 141000 | 3292445080 | 7930 | 7940 | 7940 | 7930 | 76 |
| 319 | 20240109 | 140900 | 3291842010 | 7940 | 7930 | 7940 | 7930 | 1179 |
| 320 | 20240109 | 140800 | 3282491540 | 7930 | 7930 | 7940 | 7930 | 326 |
| 321 | 20240109 | 140700 | 3279905670 | 7940 | 7940 | 7940 | 7940 | 352 |
| 322 | 20240109 | 140600 | 3277110790 | 7940 | 7950 | 7950 | 7940 | 1113 |
| 323 | 20240109 | 140500 | 3268273520 | 7950 | 7950 | 7950 | 7950 | 1229 |
| 324 | 20240109 | 140400 | 3258502970 | 7950 | 7950 | 7950 | 7950 | 100 |
| 325 | 20240109 | 140300 | 3257707970 | 7950 | 7960 | 7960 | 7940 | 1135 |
| 326 | 20240109 | 140200 | 3248684800 | 7960 | 7960 | 7960 | 7960 | 1 |
| 327 | 20240109 | 140100 | 3248676840 | 7940 | 7940 | 7950 | 7930 | 1264 |
| 328 | 20240109 | 140000 | 3238646960 | 7940 | 7940 | 7940 | 7940 | 13 |
| 329 | 20240109 | 135900 | 3238543740 | 7930 | 7970 | 7970 | 7930 | 7770 |
| 330 | 20240109 | 135800 | 3176866830 | 7970 | 7970 | 7970 | 7970 | 63 |
| 331 | 20240109 | 135700 | 3176364720 | 7970 | 7970 | 7970 | 7970 | 46 |
| 332 | 20240109 | 135600 | 3175998100 | 7970 | 7970 | 7970 | 7970 | 1 |
| 333 | 20240109 | 135500 | 3175990130 | 7970 | 7970 | 7970 | 7970 | 12 |
| 334 | 20240109 | 135400 | 3175894490 | 7970 | 7960 | 7970 | 7960 | 621 |
| 335 | 20240109 | 135300 | 3170945350 | 7950 | 7970 | 7970 | 7950 | 1629 |
| 336 | 20240109 | 135200 | 3157978250 | 7970 | 7970 | 7970 | 7970 | 305 |
| 337 | 20240109 | 135100 | 3155547400 | 7970 | 7960 | 7970 | 7960 | 694 |
| 338 | 20240109 | 135000 | 3150017310 | 7950 | 7960 | 7960 | 7950 | 1953 |
| 339 | 20240109 | 134900 | 3134490850 | 7960 | 7960 | 7970 | 7960 | 1250 |
| 340 | 20240109 | 134800 | 3124540350 | 7970 | 7970 | 7970 | 7970 | 200 |
| 341 | 20240109 | 134700 | 3122946350 | 7960 | 7960 | 7960 | 7960 | 103 |
| 342 | 20240109 | 134600 | 3122126470 | 7960 | 7960 | 7960 | 7960 | 534 |
| 343 | 20240109 | 134500 | 3117875830 | 7960 | 7960 | 7960 | 7960 | 290 |
| 344 | 20240109 | 134400 | 3115567430 | 7950 | 7950 | 7950 | 7950 | 353 |
| 345 | 20240109 | 134300 | 3112761080 | 7950 | 7970 | 7970 | 7950 | 570 |
| 346 | 20240109 | 134200 | 3108226780 | 7960 | 7960 | 7960 | 7960 | 12 |
| 347 | 20240109 | 134100 | 3108131260 | 7970 | 7960 | 7970 | 7960 | 111 |
| 348 | 20240109 | 134000 | 3107247600 | 7960 | 7950 | 7960 | 7950 | 1310 |
| 349 | 20240109 | 133900 | 3096833000 | 7950 | 7950 | 7950 | 7950 | 351 |
| 350 | 20240109 | 133800 | 3094042550 | 7960 | 7950 | 7960 | 7950 | 80 |
| 351 | 20240109 | 133700 | 3093405900 | 7950 | 7950 | 7950 | 7950 | 996 |
| 352 | 20240109 | 133600 | 3085487700 | 7960 | 7960 | 7960 | 7960 | 100 |
| 353 | 20240109 | 133500 | 3084691700 | 7960 | 7950 | 7960 | 7950 | 1250 |
| 354 | 20240109 | 133400 | 3074748200 | 7950 | 7940 | 7950 | 7940 | 1690 |
| 355 | 20240109 | 133300 | 3061324420 | 7940 | 7950 | 7950 | 7940 | 2945 |
| 356 | 20240109 | 133200 | 3037930250 | 7950 | 7950 | 7950 | 7940 | 3047 |
| 357 | 20240109 | 133100 | 3013721600 | 7960 | 7950 | 7960 | 7950 | 75 |
| 358 | 20240109 | 133000 | 3013125220 | 7950 | 7970 | 7970 | 7950 | 320 |
| 359 | 20240109 | 132900 | 3010580500 | 7950 | 7960 | 7960 | 7950 | 3298 |
| 360 | 20240109 | 132800 | 2984350920 | 7970 | 7970 | 7970 | 7970 | 0 |
| 361 | 20240109 | 132700 | 2984350920 | 7970 | 7970 | 7970 | 7970 | 2405 |
| 362 | 20240109 | 132600 | 2965183070 | 7980 | 7980 | 7980 | 7980 | 1013 |
| 363 | 20240109 | 132500 | 2957099330 | 7970 | 7980 | 7980 | 7970 | 878 |
| 364 | 20240109 | 132400 | 2950098390 | 7970 | 7970 | 7970 | 7970 | 500 |
| 365 | 20240109 | 132300 | 2946113390 | 7970 | 7970 | 7980 | 7970 | 1693 |
| 366 | 20240109 | 132200 | 2932619180 | 7970 | 7970 | 7970 | 7960 | 182 |
| 367 | 20240109 | 132100 | 2931168710 | 7960 | 7970 | 7970 | 7960 | 426 |
| 368 | 20240109 | 132000 | 2927777500 | 7970 | 7970 | 7970 | 7970 | 175 |
| 369 | 20240109 | 131900 | 2926382750 | 7970 | 7960 | 7970 | 7960 | 702 |
| 370 | 20240109 | 131800 | 2920793800 | 7970 | 7970 | 7970 | 7960 | 12 |
| 371 | 20240109 | 131700 | 2920698260 | 7970 | 7960 | 7970 | 7960 | 661 |
| 372 | 20240109 | 131600 | 2915436570 | 7970 | 7970 | 7970 | 7970 | 13 |
| 373 | 20240109 | 131500 | 2915332960 | 7960 | 7960 | 7960 | 7960 | 609 |
| 374 | 20240109 | 131400 | 2910485320 | 7970 | 7960 | 7970 | 7960 | 146 |
| 375 | 20240109 | 131300 | 2909321720 | 7960 | 7970 | 7970 | 7960 | 183 |
| 376 | 20240109 | 131200 | 2907863510 | 7970 | 7960 | 7970 | 7960 | 70 |
| 377 | 20240109 | 131100 | 2907305710 | 7960 | 7970 | 7970 | 7960 | 949 |
| 378 | 20240109 | 131000 | 2899750950 | 7960 | 7960 | 7960 | 7960 | 255 |
| 379 | 20240109 | 130900 | 2897721150 | 7960 | 7970 | 7970 | 7960 | 753 |
| 380 | 20240109 | 130800 | 2891727170 | 7970 | 7960 | 7970 | 7960 | 60 |
| 381 | 20240109 | 130700 | 2891249520 | 7960 | 7960 | 7960 | 7960 | 2181 |
| 382 | 20240109 | 130600 | 2873888760 | 7960 | 7960 | 7960 | 7960 | 133 |
| 383 | 20240109 | 130500 | 2872830080 | 7960 | 7970 | 7970 | 7960 | 4867 |
| 384 | 20240109 | 130400 | 2834058500 | 7970 | 7990 | 7990 | 7970 | 46 |
| 385 | 20240109 | 130300 | 2833691070 | 7990 | 7990 | 7990 | 7990 | 227 |
| 386 | 20240109 | 130200 | 2831877340 | 7990 | 7990 | 7990 | 7990 | 947 |
| 387 | 20240109 | 130100 | 2824310810 | 7990 | 7980 | 7990 | 7980 | 95 |
| 388 | 20240109 | 130000 | 2823552600 | 7970 | 7970 | 7970 | 7970 | 65 |
| 389 | 20240109 | 125900 | 2823034550 | 7980 | 7980 | 7980 | 7980 | 31 |
| 390 | 20240109 | 125800 | 2822787170 | 7970 | 7970 | 7970 | 7970 | 41 |
| 391 | 20240109 | 125700 | 2822460400 | 7990 | 7990 | 7990 | 7990 | 1 |
| 392 | 20240109 | 125600 | 2822452410 | 7990 | 7960 | 7990 | 7960 | 3912 |
| 393 | 20240109 | 125500 | 2791310600 | 7960 | 7990 | 7990 | 7960 | 637 |
| 394 | 20240109 | 125400 | 2786234410 | 8000 | 8000 | 8000 | 8000 | 0 |
| 395 | 20240109 | 125300 | 2786234410 | 8000 | 8000 | 8000 | 8000 | 0 |
| 396 | 20240109 | 125200 | 2786234410 | 8000 | 8000 | 8000 | 8000 | 0 |
| 397 | 20240109 | 125100 | 2786234410 | 8000 | 7970 | 8000 | 7960 | 638 |
| 398 | 20240109 | 125000 | 2781151340 | 7970 | 7970 | 7970 | 7970 | 2545 |
| 399 | 20240109 | 124900 | 2760867690 | 7970 | 7970 | 7970 | 7970 | 4108 |
| 400 | 20240109 | 124800 | 2728126930 | 7980 | 7980 | 7980 | 7980 | 30 |
| 401 | 20240109 | 124700 | 2727887530 | 7980 | 7980 | 7980 | 7980 | 200 |
| 402 | 20240109 | 124600 | 2726291530 | 7980 | 7980 | 7980 | 7980 | 874 |
| 403 | 20240109 | 124500 | 2719317010 | 7980 | 7980 | 7980 | 7980 | 2906 |
| 404 | 20240109 | 124400 | 2696127130 | 7990 | 7990 | 7990 | 7990 | 1125 |
| 405 | 20240109 | 124300 | 2687138380 | 7990 | 7990 | 7990 | 7990 | 100 |
| 406 | 20240109 | 124200 | 2686339380 | 7990 | 7980 | 7990 | 7980 | 1931 |
| 407 | 20240109 | 124100 | 2670917400 | 7980 | 7990 | 7990 | 7980 | 700 |
| 408 | 20240109 | 124000 | 2665331390 | 7980 | 7980 | 8000 | 7980 | 4813 |
| 409 | 20240109 | 123900 | 2626897150 | 7990 | 7990 | 7990 | 7990 | 24 |
| 410 | 20240109 | 123800 | 2626705390 | 7980 | 7980 | 7980 | 7980 | 871 |
| 411 | 20240109 | 123700 | 2619754810 | 7980 | 7990 | 7990 | 7980 | 435 |
| 412 | 20240109 | 123600 | 2616279510 | 7990 | 7990 | 7990 | 7990 | 39 |
| 413 | 20240109 | 123500 | 2615967900 | 7980 | 7980 | 7980 | 7980 | 1050 |
| 414 | 20240109 | 123400 | 2607588900 | 7980 | 7990 | 7990 | 7980 | 449 |
| 415 | 20240109 | 123300 | 2604005850 | 8000 | 7980 | 8000 | 7980 | 93 |
| 416 | 20240109 | 123200 | 2603263150 | 7990 | 7990 | 7990 | 7990 | 13 |
| 417 | 20240109 | 123100 | 2603159280 | 7980 | 8000 | 8000 | 7980 | 59 |
| 418 | 20240109 | 123000 | 2602688410 | 7980 | 7990 | 7990 | 7980 | 100 |
| 419 | 20240109 | 122900 | 2601890400 | 7980 | 7980 | 7980 | 7980 | 260 |
| 420 | 20240109 | 122800 | 2599815600 | 7980 | 7980 | 7980 | 7980 | 316 |
| 421 | 20240109 | 122700 | 2597293920 | 7980 | 7980 | 7980 | 7980 | 4 |
| 422 | 20240109 | 122600 | 2597262000 | 7980 | 8000 | 8000 | 7980 | 119 |
| 423 | 20240109 | 122500 | 2596312260 | 7980 | 7980 | 7980 | 7980 | 0 |
| 424 | 20240109 | 122400 | 2596312260 | 7980 | 8000 | 8010 | 7980 | 5212 |
| 425 | 20240109 | 122300 | 2554623310 | 8000 | 7990 | 8000 | 7990 | 233 |
| 426 | 20240109 | 122200 | 2552760300 | 7990 | 7980 | 7990 | 7980 | 142 |
| 427 | 20240109 | 122100 | 2551626630 | 7980 | 7980 | 7980 | 7980 | 0 |
| 428 | 20240109 | 122000 | 2551626630 | 7980 | 7980 | 7980 | 7980 | 144 |
| 429 | 20240109 | 121900 | 2550477510 | 7980 | 7980 | 7980 | 7980 | 0 |
| 430 | 20240109 | 121800 | 2550477510 | 7980 | 7980 | 7980 | 7980 | 373 |
| 431 | 20240109 | 121700 | 2547500970 | 7970 | 7980 | 7980 | 7970 | 1205 |
| 432 | 20240109 | 121600 | 2537895590 | 7980 | 7980 | 7980 | 7980 | 1807 |
| 433 | 20240109 | 121500 | 2523475730 | 7980 | 7980 | 7980 | 7980 | 0 |
| 434 | 20240109 | 121400 | 2523475730 | 7980 | 7980 | 7980 | 7980 | 2082 |
| 435 | 20240109 | 121300 | 2506861370 | 7980 | 7980 | 7980 | 7980 | 53 |
| 436 | 20240109 | 121200 | 2506438430 | 7980 | 7980 | 7980 | 7980 | 1 |
| 437 | 20240109 | 121100 | 2506430450 | 7980 | 7980 | 7980 | 7980 | 606 |
| 438 | 20240109 | 121000 | 2501594570 | 7980 | 7970 | 7980 | 7970 | 334 |
| 439 | 20240109 | 120900 | 2498932560 | 7970 | 7980 | 7980 | 7970 | 240 |
| 440 | 20240109 | 120800 | 2497019360 | 7980 | 7990 | 7990 | 7980 | 697 |
| 441 | 20240109 | 120700 | 2491456310 | 7980 | 7980 | 7980 | 7970 | 1001 |
| 442 | 20240109 | 120600 | 2483468340 | 7980 | 7980 | 7980 | 7980 | 60 |
| 443 | 20240109 | 120500 | 2482989540 | 7980 | 7980 | 7980 | 7980 | 639 |
| 444 | 20240109 | 120400 | 2477890320 | 7990 | 7990 | 7990 | 7990 | 75 |
| 445 | 20240109 | 120300 | 2477291070 | 7990 | 7980 | 7990 | 7980 | 151 |
| 446 | 20240109 | 120200 | 2476085090 | 7980 | 7980 | 7980 | 7980 | 31 |
| 447 | 20240109 | 120100 | 2475837710 | 7970 | 7970 | 7970 | 7970 | 350 |
| 448 | 20240109 | 120000 | 2473048210 | 7970 | 7970 | 7970 | 7970 | 1381 |
| 449 | 20240109 | 115900 | 2462041640 | 7970 | 7970 | 7970 | 7970 | 436 |
| 450 | 20240109 | 115800 | 2458566720 | 7970 | 7970 | 7980 | 7970 | 3365 |
| 451 | 20240109 | 115700 | 2431747600 | 7970 | 7980 | 7980 | 7970 | 185 |
| 452 | 20240109 | 115600 | 2430272860 | 7970 | 7980 | 8000 | 7970 | 4847 |
| 453 | 20240109 | 115500 | 2391615730 | 7990 | 7980 | 8000 | 7980 | 2079 |
| 454 | 20240109 | 115400 | 2375014410 | 7980 | 7990 | 7990 | 7980 | 1113 |
| 455 | 20240109 | 115300 | 2366131670 | 7990 | 7990 | 7990 | 7990 | 421 |
| 456 | 20240109 | 115200 | 2362767880 | 7990 | 7990 | 7990 | 7990 | 3203 |
| 457 | 20240109 | 115100 | 2337175910 | 8000 | 8000 | 8000 | 8000 | 949 |
| 458 | 20240109 | 115000 | 2329583910 | 8010 | 8030 | 8030 | 8010 | 81 |
| 459 | 20240109 | 114900 | 2328935080 | 8010 | 8030 | 8030 | 8010 | 31 |
| 460 | 20240109 | 114800 | 2328686680 | 8010 | 8010 | 8010 | 8010 | 562 |
| 461 | 20240109 | 114700 | 2324185060 | 8010 | 8010 | 8010 | 8010 | 13 |
| 462 | 20240109 | 114600 | 2324080930 | 8010 | 8010 | 8010 | 8010 | 310 |
| 463 | 20240109 | 114500 | 2321597830 | 8020 | 8020 | 8020 | 8020 | 1 |
| 464 | 20240109 | 114400 | 2321589810 | 8000 | 8020 | 8020 | 8000 | 414 |
| 465 | 20240109 | 114300 | 2318270130 | 8020 | 8010 | 8020 | 8010 | 954 |
| 466 | 20240109 | 114200 | 2310623580 | 8010 | 8010 | 8010 | 8010 | 176 |
| 467 | 20240109 | 114100 | 2309213820 | 8010 | 7990 | 8010 | 7990 | 164 |
| 468 | 20240109 | 114000 | 2307903440 | 7990 | 7990 | 7990 | 7990 | 500 |
| 469 | 20240109 | 113900 | 2303908440 | 7990 | 8000 | 8000 | 7990 | 1070 |
| 470 | 20240109 | 113800 | 2295354690 | 8000 | 8010 | 8010 | 8000 | 32 |
| 471 | 20240109 | 113700 | 2295098680 | 8010 | 8010 | 8010 | 8010 | 0 |
| 472 | 20240109 | 113600 | 2295098680 | 8010 | 8010 | 8010 | 8010 | 1 |
| 473 | 20240109 | 113500 | 2295090670 | 8000 | 8010 | 8010 | 8000 | 532 |
| 474 | 20240109 | 113400 | 2290834050 | 8000 | 8000 | 8000 | 8000 | 120 |
| 475 | 20240109 | 113300 | 2289874050 | 8010 | 8010 | 8010 | 8010 | 100 |
| 476 | 20240109 | 113200 | 2289073050 | 8010 | 8000 | 8010 | 7990 | 32 |
| 477 | 20240109 | 113100 | 2288817300 | 7990 | 8000 | 8000 | 7990 | 101 |
| 478 | 20240109 | 113000 | 2288010160 | 8000 | 8000 | 8000 | 8000 | 28 |
| 479 | 20240109 | 112900 | 2287786160 | 7990 | 7990 | 7990 | 7990 | 0 |
| 480 | 20240109 | 112800 | 2287786160 | 7990 | 8000 | 8000 | 7990 | 3703 |
| 481 | 20240109 | 112700 | 2258198190 | 8000 | 8000 | 8000 | 8000 | 4 |
| 482 | 20240109 | 112600 | 2258166190 | 7990 | 7990 | 7990 | 7990 | 1 |
| 483 | 20240109 | 112500 | 2258158200 | 8000 | 8000 | 8000 | 8000 | 2 |
| 484 | 20240109 | 112400 | 2258142200 | 8000 | 8000 | 8000 | 8000 | 0 |
| 485 | 20240109 | 112300 | 2258142200 | 8000 | 8000 | 8000 | 8000 | 493 |
| 486 | 20240109 | 112200 | 2254198200 | 8000 | 8010 | 8010 | 8000 | 855 |
| 487 | 20240109 | 112100 | 2247358050 | 8010 | 8010 | 8010 | 8010 | 628 |
| 488 | 20240109 | 112000 | 2242327770 | 8010 | 8010 | 8010 | 8010 | 0 |
| 489 | 20240109 | 111900 | 2242327770 | 8010 | 8010 | 8010 | 8010 | 0 |
| 490 | 20240109 | 111800 | 2242327770 | 8010 | 8010 | 8010 | 8010 | 14 |
| 491 | 20240109 | 111700 | 2242215630 | 8000 | 8000 | 8000 | 8000 | 0 |
| 492 | 20240109 | 111600 | 2242215630 | 8000 | 8000 | 8000 | 8000 | 1 |
| 493 | 20240109 | 111500 | 2242207630 | 8000 | 8000 | 8000 | 7990 | 401 |
| 494 | 20240109 | 111400 | 2238999640 | 8010 | 8000 | 8010 | 8000 | 6 |
| 495 | 20240109 | 111300 | 2238951630 | 8000 | 8000 | 8000 | 8000 | 443 |
| 496 | 20240109 | 111200 | 2235407630 | 8010 | 8000 | 8010 | 8000 | 1100 |
| 497 | 20240109 | 111100 | 2226602630 | 8020 | 8000 | 8020 | 8000 | 519 |
| 498 | 20240109 | 111000 | 2222448630 | 8000 | 8010 | 8010 | 8000 | 1039 |
| 499 | 20240109 | 110900 | 2214136570 | 8010 | 8010 | 8010 | 8010 | 265 |
| 500 | 20240109 | 110800 | 2212013920 | 8020 | 8020 | 8020 | 8020 | 1 |
| 501 | 20240109 | 110700 | 2212005900 | 8020 | 8020 | 8020 | 8010 | 593 |
| 502 | 20240109 | 110600 | 2207255280 | 8030 | 8030 | 8030 | 8030 | 4 |
| 503 | 20240109 | 110500 | 2207223160 | 8030 | 8030 | 8030 | 8030 | 25 |
| 504 | 20240109 | 110400 | 2207022410 | 8030 | 8030 | 8030 | 8030 | 17 |
| 505 | 20240109 | 110300 | 2206885900 | 8030 | 8030 | 8030 | 8030 | 1 |
| 506 | 20240109 | 110200 | 2206877870 | 8000 | 8010 | 8010 | 8000 | 997 |
| 507 | 20240109 | 110100 | 2198895860 | 8010 | 8020 | 8020 | 8010 | 3121 |
| 508 | 20240109 | 110000 | 2173895360 | 8020 | 8020 | 8020 | 8020 | 21 |
| 509 | 20240109 | 105900 | 2173726940 | 8020 | 8010 | 8020 | 8010 | 462 |
| 510 | 20240109 | 105800 | 2170025320 | 8020 | 8020 | 8020 | 8020 | 221 |
| 511 | 20240109 | 105700 | 2168252900 | 8020 | 8030 | 8030 | 8020 | 1085 |
| 512 | 20240109 | 105600 | 2159540720 | 8030 | 8030 | 8040 | 8030 | 100 |
| 513 | 20240109 | 105500 | 2158737680 | 8030 | 8010 | 8030 | 8010 | 266 |
| 514 | 20240109 | 105400 | 2156601780 | 8040 | 8040 | 8040 | 8040 | 0 |
| 515 | 20240109 | 105300 | 2156601780 | 8040 | 8040 | 8040 | 8040 | 25 |
| 516 | 20240109 | 105200 | 2156400780 | 8050 | 8000 | 8050 | 8000 | 122 |
| 517 | 20240109 | 105100 | 2155422280 | 8000 | 8040 | 8040 | 8000 | 1247 |
| 518 | 20240109 | 105000 | 2145416600 | 8040 | 8010 | 8040 | 8010 | 74 |
| 519 | 20240109 | 104900 | 2144822360 | 8010 | 8040 | 8040 | 8010 | 250 |
| 520 | 20240109 | 104800 | 2142818360 | 8040 | 8030 | 8050 | 8000 | 10342 |
| 521 | 20240109 | 104700 | 2059964090 | 8030 | 8050 | 8050 | 8030 | 1091 |
| 522 | 20240109 | 104600 | 2051183400 | 8050 | 8060 | 8070 | 8050 | 2122 |
| 523 | 20240109 | 104500 | 2034081050 | 8050 | 8050 | 8070 | 8040 | 7732 |
| 524 | 20240109 | 104400 | 1971715940 | 8060 | 8010 | 8060 | 8010 | 2981 |
| 525 | 20240109 | 104300 | 1947746480 | 8030 | 8020 | 8030 | 8010 | 1426 |
| 526 | 20240109 | 104200 | 1936324190 | 8020 | 8020 | 8020 | 8020 | 250 |
| 527 | 20240109 | 104100 | 1934319190 | 8020 | 8010 | 8020 | 8010 | 877 |
| 528 | 20240109 | 104000 | 1927294360 | 8010 | 8010 | 8010 | 8010 | 9 |
| 529 | 20240109 | 103900 | 1927222270 | 8000 | 8020 | 8020 | 8000 | 380 |
| 530 | 20240109 | 103800 | 1924175730 | 8020 | 8020 | 8020 | 8020 | 49 |
| 531 | 20240109 | 103700 | 1923782750 | 8020 | 8020 | 8020 | 8020 | 232 |
| 532 | 20240109 | 103600 | 1921922110 | 8000 | 8000 | 8000 | 8000 | 9 |
| 533 | 20240109 | 103500 | 1921850110 | 8000 | 8000 | 8000 | 8000 | 20 |
| 534 | 20240109 | 103400 | 1921690110 | 8000 | 8010 | 8020 | 8000 | 121 |
| 535 | 20240109 | 103300 | 1920720870 | 8010 | 8000 | 8010 | 8000 | 405 |
| 536 | 20240109 | 103200 | 1917476870 | 8000 | 8000 | 8000 | 8000 | 363 |
| 537 | 20240109 | 103100 | 1914572870 | 8000 | 8000 | 8000 | 7990 | 412 |
| 538 | 20240109 | 103000 | 1911280260 | 8000 | 8010 | 8010 | 8000 | 514 |
| 539 | 20240109 | 102900 | 1907165260 | 8010 | 8000 | 8010 | 8000 | 1169 |
| 540 | 20240109 | 102800 | 1897813140 | 8000 | 8000 | 8000 | 8000 | 250 |
| 541 | 20240109 | 102700 | 1895813140 | 8010 | 8010 | 8010 | 8000 | 1445 |
| 542 | 20240109 | 102600 | 1884246780 | 8020 | 8020 | 8020 | 8020 | 280 |
| 543 | 20240109 | 102500 | 1882001180 | 8010 | 8010 | 8010 | 8010 | 9 |
| 544 | 20240109 | 102400 | 1881929090 | 8020 | 8010 | 8020 | 8010 | 830 |
| 545 | 20240109 | 102300 | 1875277290 | 8010 | 8010 | 8010 | 8010 | 6 |
| 546 | 20240109 | 102200 | 1875229230 | 8010 | 8030 | 8030 | 8010 | 1149 |
| 547 | 20240109 | 102100 | 1866013110 | 8030 | 8020 | 8030 | 8020 | 112 |
| 548 | 20240109 | 102000 | 1865113870 | 8020 | 8010 | 8020 | 8000 | 2389 |
| 549 | 20240109 | 101900 | 1845978110 | 8000 | 8010 | 8010 | 8000 | 51 |
| 550 | 20240109 | 101800 | 1845570100 | 8010 | 8010 | 8010 | 8010 | 625 |
| 551 | 20240109 | 101700 | 1840563850 | 8000 | 8000 | 8000 | 8000 | 199 |
| 552 | 20240109 | 101600 | 1838971850 | 8000 | 7990 | 8000 | 7970 | 1551 |
| 553 | 20240109 | 101500 | 1826594450 | 7990 | 7990 | 7990 | 7990 | 68 |
| 554 | 20240109 | 101400 | 1826051130 | 7990 | 7980 | 7990 | 7980 | 14 |
| 555 | 20240109 | 101300 | 1825939280 | 8000 | 7990 | 8010 | 7980 | 469 |
| 556 | 20240109 | 101200 | 1822186640 | 7990 | 7990 | 7990 | 7990 | 247 |
| 557 | 20240109 | 101100 | 1820213110 | 7990 | 7990 | 7990 | 7990 | 18 |
| 558 | 20240109 | 101000 | 1820069290 | 7980 | 7980 | 7990 | 7980 | 1102 |
| 559 | 20240109 | 100900 | 1811264840 | 7980 | 7970 | 7980 | 7970 | 607 |
| 560 | 20240109 | 100800 | 1806420990 | 7970 | 7990 | 7990 | 7970 | 2784 |
| 561 | 20240109 | 100700 | 1784229180 | 7970 | 7990 | 7990 | 7970 | 8607 |
| 562 | 20240109 | 100600 | 1715578490 | 7990 | 8000 | 8000 | 7990 | 203 |
| 563 | 20240109 | 100500 | 1713954520 | 8010 | 8010 | 8010 | 8010 | 26 |
| 564 | 20240109 | 100400 | 1713746260 | 8010 | 8000 | 8010 | 8000 | 107 |
| 565 | 20240109 | 100300 | 1712890220 | 8000 | 8000 | 8000 | 7990 | 699 |
| 566 | 20240109 | 100200 | 1707299110 | 8000 | 7990 | 8000 | 7990 | 53 |
| 567 | 20240109 | 100100 | 1706875620 | 8000 | 7990 | 8000 | 7990 | 107 |
| 568 | 20240109 | 100000 | 1706020620 | 7980 | 8000 | 8000 | 7980 | 894 |
| 569 | 20240109 | 095900 | 1698886110 | 7980 | 7990 | 7990 | 7980 | 1309 |
| 570 | 20240109 | 095800 | 1688429720 | 7980 | 7980 | 7990 | 7980 | 1515 |
| 571 | 20240109 | 095700 | 1676328010 | 7980 | 8000 | 8000 | 7980 | 2245 |
| 572 | 20240109 | 095600 | 1658393180 | 7990 | 7990 | 8000 | 7990 | 631 |
| 573 | 20240109 | 095500 | 1653348390 | 7990 | 7990 | 8000 | 7990 | 3824 |
| 574 | 20240109 | 095400 | 1622794160 | 7980 | 7990 | 8010 | 7980 | 2180 |
| 575 | 20240109 | 095300 | 1605388850 | 7990 | 7990 | 7990 | 7990 | 1626 |
| 576 | 20240109 | 095200 | 1592397110 | 7990 | 8000 | 8000 | 7990 | 827 |
| 577 | 20240109 | 095100 | 1585789100 | 8000 | 8000 | 8000 | 8000 | 391 |
| 578 | 20240109 | 095000 | 1582661100 | 8000 | 8000 | 8000 | 8000 | 83 |
| 579 | 20240109 | 094900 | 1581997100 | 8000 | 8010 | 8010 | 7990 | 3915 |
| 580 | 20240109 | 094800 | 1550655520 | 8010 | 8010 | 8010 | 7990 | 1014 |
| 581 | 20240109 | 094700 | 1542553570 | 7990 | 7990 | 8010 | 7990 | 16 |
| 582 | 20240109 | 094600 | 1542425550 | 7990 | 8000 | 8010 | 7990 | 1565 |
| 583 | 20240109 | 094500 | 1529907220 | 7990 | 8010 | 8010 | 7980 | 6327 |
| 584 | 20240109 | 094400 | 1479341790 | 8010 | 8030 | 8030 | 8000 | 1240 |
| 585 | 20240109 | 094300 | 1469411890 | 8000 | 8010 | 8020 | 8000 | 309 |
| 586 | 20240109 | 094200 | 1466937300 | 8010 | 8000 | 8010 | 8000 | 5226 |
| 587 | 20240109 | 094100 | 1425129290 | 8010 | 8010 | 8010 | 8000 | 3921 |
| 588 | 20240109 | 094000 | 1393752120 | 8000 | 8020 | 8020 | 8000 | 3614 |
| 589 | 20240109 | 093900 | 1364807690 | 8010 | 8030 | 8030 | 8010 | 336 |
| 590 | 20240109 | 093800 | 1362113140 | 8020 | 8030 | 8040 | 8020 | 2323 |
| 591 | 20240109 | 093700 | 1343480580 | 8030 | 8040 | 8040 | 8030 | 508 |
| 592 | 20240109 | 093600 | 1339397260 | 8040 | 8030 | 8040 | 8020 | 1829 |
| 593 | 20240109 | 093500 | 1324718230 | 8020 | 8030 | 8050 | 8020 | 1934 |
| 594 | 20240109 | 093400 | 1309196370 | 8040 | 8030 | 8050 | 8020 | 1313 |
| 595 | 20240109 | 093300 | 1298662090 | 8050 | 8050 | 8050 | 8010 | 10684 |
| 596 | 20240109 | 093200 | 1212906320 | 8050 | 8050 | 8070 | 8050 | 625 |
| 597 | 20240109 | 093100 | 1207875050 | 8040 | 8050 | 8070 | 8040 | 810 |
| 598 | 20240109 | 093000 | 1201355150 | 8050 | 8050 | 8050 | 8050 | 1723 |
| 599 | 20240109 | 092900 | 1187485000 | 8050 | 8060 | 8070 | 8050 | 1008 |
| 600 | 20240109 | 092800 | 1179367400 | 8060 | 8060 | 8070 | 8050 | 1338 |
| 601 | 20240109 | 092700 | 1168592810 | 8060 | 8050 | 8060 | 8050 | 1412 |
| 602 | 20240109 | 092600 | 1157221270 | 8050 | 8050 | 8070 | 8050 | 1012 |
| 603 | 20240109 | 092500 | 1149074450 | 8050 | 8050 | 8050 | 8050 | 2463 |
| 604 | 20240109 | 092400 | 1129247300 | 8050 | 8060 | 8060 | 8050 | 2539 |
| 605 | 20240109 | 092300 | 1108800450 | 8050 | 8050 | 8060 | 8050 | 382 |
| 606 | 20240109 | 092200 | 1105725240 | 8060 | 8050 | 8060 | 8050 | 483 |
| 607 | 20240109 | 092100 | 1101834640 | 8060 | 8070 | 8070 | 8050 | 2315 |
| 608 | 20240109 | 092000 | 1083181450 | 8060 | 8060 | 8070 | 8060 | 1852 |
| 609 | 20240109 | 091900 | 1068251520 | 8060 | 8070 | 8070 | 8060 | 1120 |
| 610 | 20240109 | 091800 | 1059218300 | 8070 | 8070 | 8090 | 8070 | 3128 |
| 611 | 20240109 | 091700 | 1033966800 | 8060 | 8090 | 8090 | 8060 | 1014 |
| 612 | 20240109 | 091600 | 1025791010 | 8090 | 8100 | 8100 | 8070 | 866 |
| 613 | 20240109 | 091500 | 1018791710 | 8070 | 8060 | 8080 | 8040 | 7082 |
| 614 | 20240109 | 091400 | 961664330 | 8060 | 8060 | 8080 | 8060 | 1697 |
| 615 | 20240109 | 091300 | 947984590 | 8050 | 8050 | 8060 | 8040 | 386 |
| 616 | 20240109 | 091200 | 944878870 | 8050 | 8060 | 8070 | 8030 | 4384 |
| 617 | 20240109 | 091100 | 909556910 | 8060 | 8060 | 8060 | 8040 | 7090 |
| 618 | 20240109 | 091000 | 852493730 | 8050 | 8090 | 8100 | 8050 | 10903 |
| 619 | 20240109 | 090900 | 764493250 | 8090 | 8100 | 8100 | 8090 | 1916 |
| 620 | 20240109 | 090800 | 748978400 | 8090 | 8100 | 8100 | 8090 | 6721 |
| 621 | 20240109 | 090700 | 694568160 | 8100 | 8130 | 8140 | 8100 | 6470 |
| 622 | 20240109 | 090600 | 642069890 | 8130 | 8100 | 8130 | 8100 | 9341 |
| 623 | 20240109 | 090500 | 566298830 | 8090 | 8070 | 8090 | 8060 | 6708 |
| 624 | 20240109 | 090400 | 512162700 | 8070 | 8070 | 8080 | 8070 | 2374 |
| 625 | 20240109 | 090300 | 492995840 | 8080 | 8080 | 8090 | 8060 | 12371 |
| 626 | 20240109 | 090200 | 393103740 | 8070 | 8090 | 8090 | 8070 | 7465 |
| 627 | 20240109 | 090100 | 332771430 | 8100 | 8060 | 8120 | 8050 | 13404 |
| 628 | 20240109 | 090000 | 224359950 | 8070 | 8120 | 8120 | 8050 | 27712 |