31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 3 | 20240105 | 193100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20240105 | 193000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20240105 | 192900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20240105 | 192800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20240105 | 192700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20240105 | 192600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20240105 | 192500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20240105 | 192400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20240105 | 192300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20240105 | 192200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20240105 | 192100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20240105 | 192000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20240105 | 191900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20240105 | 191800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20240105 | 191700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20240105 | 191600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20240105 | 191500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20240105 | 191400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20240105 | 191300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20240105 | 191200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20240105 | 191100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20240105 | 191000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20240105 | 190900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20240105 | 190800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20240105 | 190700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20240105 | 190600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20240105 | 190500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20240105 | 190400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20240105 | 190300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20240105 | 190200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 33 | 20240105 | 190100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20240105 | 190000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20240105 | 185900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20240105 | 185800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20240105 | 185700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20240105 | 185600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20240105 | 185500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20240105 | 185400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20240105 | 185300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20240105 | 185200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20240105 | 185100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20240105 | 185000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20240105 | 184900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20240105 | 184800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20240105 | 184700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20240105 | 184600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20240105 | 184500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20240105 | 184400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20240105 | 184300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20240105 | 184200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20240105 | 184100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20240105 | 184000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20240105 | 183900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20240105 | 183800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20240105 | 183700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20240105 | 183600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20240105 | 183500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20240105 | 183400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20240105 | 183300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20240105 | 183200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 63 | 20240105 | 183100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20240105 | 183000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20240105 | 182900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20240105 | 182800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20240105 | 182700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20240105 | 182600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20240105 | 182500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20240105 | 182400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20240105 | 182300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20240105 | 182200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20240105 | 182100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20240105 | 182000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20240105 | 181900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20240105 | 181800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20240105 | 181700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20240105 | 181600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20240105 | 181500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20240105 | 181400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20240105 | 181300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20240105 | 181200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20240105 | 181100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20240105 | 181000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20240105 | 180900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20240105 | 180800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20240105 | 180700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20240105 | 180600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20240105 | 180500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20240105 | 180400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20240105 | 180300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20240105 | 180200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 93 | 20240105 | 180100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20240105 | 180000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20240105 | 175900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20240105 | 175800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20240105 | 175700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20240105 | 175600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20240105 | 175500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20240105 | 175400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20240105 | 175300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20240105 | 175200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20240105 | 175100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20240105 | 175000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20240105 | 174900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20240105 | 174800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20240105 | 174700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20240105 | 174600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20240105 | 174500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20240105 | 174400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20240105 | 174300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20240105 | 174200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20240105 | 174100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20240105 | 174000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20240105 | 173900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20240105 | 173800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20240105 | 173700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20240105 | 173600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20240105 | 173500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20240105 | 173400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20240105 | 173300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20240105 | 173200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 123 | 20240105 | 173100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20240105 | 173000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20240105 | 172900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20240105 | 172800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20240105 | 172700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20240105 | 172600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20240105 | 172500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20240105 | 172400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20240105 | 172300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20240105 | 172200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20240105 | 172100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20240105 | 172000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20240105 | 171900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20240105 | 171800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20240105 | 171700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20240105 | 171600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20240105 | 171500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20240105 | 171400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20240105 | 171300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20240105 | 171200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20240105 | 171100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20240105 | 171000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20240105 | 170900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20240105 | 170800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20240105 | 170700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20240105 | 170600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20240105 | 170500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20240105 | 170400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20240105 | 170300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20240105 | 170200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 153 | 20240105 | 170100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20240105 | 170000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20240105 | 165900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20240105 | 165800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20240105 | 165700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20240105 | 165600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20240105 | 165500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20240105 | 165400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20240105 | 165300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20240105 | 165200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20240105 | 165100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20240105 | 165000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20240105 | 164900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20240105 | 164800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20240105 | 164700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20240105 | 164600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20240105 | 164500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20240105 | 164400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20240105 | 164300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20240105 | 164200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20240105 | 164100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20240105 | 164000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20240105 | 163900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20240105 | 163800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20240105 | 163700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20240105 | 163600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20240105 | 163500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20240105 | 163400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20240105 | 163300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20240105 | 163200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 183 | 20240105 | 163100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20240105 | 163000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20240105 | 162900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20240105 | 162800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20240105 | 162700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20240105 | 162600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20240105 | 162500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20240105 | 162400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20240105 | 162300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20240105 | 162200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20240105 | 162100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20240105 | 162000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20240105 | 161900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20240105 | 161800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20240105 | 161700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20240105 | 161600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20240105 | 161500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20240105 | 161400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20240105 | 161300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20240105 | 161200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 203 | 20240105 | 161100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 204 | 20240105 | 161000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 205 | 20240105 | 160900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 206 | 20240105 | 160800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 207 | 20240105 | 160700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 208 | 20240105 | 160600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 209 | 20240105 | 160500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 210 | 20240105 | 160400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 211 | 20240105 | 160300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 212 | 20240105 | 160200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 213 | 20240105 | 160100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 214 | 20240105 | 160000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 215 | 20240105 | 155900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 216 | 20240105 | 155800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 217 | 20240105 | 155700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 218 | 20240105 | 155600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 219 | 20240105 | 155500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 220 | 20240105 | 155400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 221 | 20240105 | 155300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 222 | 20240105 | 155200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 223 | 20240105 | 155100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 224 | 20240105 | 155000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 225 | 20240105 | 154900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 226 | 20240105 | 154800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 227 | 20240105 | 154700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 228 | 20240105 | 154600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 229 | 20240105 | 154500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 230 | 20240105 | 154400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 231 | 20240105 | 154300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 232 | 20240105 | 154200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 233 | 20240105 | 154100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 234 | 20240105 | 154000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 235 | 20240105 | 153900 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 236 | 20240105 | 153800 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 237 | 20240105 | 153700 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 238 | 20240105 | 153600 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 239 | 20240105 | 153500 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 240 | 20240105 | 153400 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 241 | 20240105 | 153300 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 242 | 20240105 | 153200 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 243 | 20240105 | 153100 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 244 | 20240105 | 153000 | 2666633160 | 5910 | 5910 | 5910 | 5910 | 3851 |
| 245 | 20240105 | 152900 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 246 | 20240105 | 152800 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 247 | 20240105 | 152700 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 248 | 20240105 | 152600 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 249 | 20240105 | 152500 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 250 | 20240105 | 152400 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 251 | 20240105 | 152300 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 252 | 20240105 | 152200 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 253 | 20240105 | 152100 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 254 | 20240105 | 152000 | 2643873750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 255 | 20240105 | 151900 | 2643873750 | 5910 | 5910 | 5910 | 5900 | 364 |
| 256 | 20240105 | 151800 | 2641723070 | 5910 | 5910 | 5910 | 5900 | 1126 |
| 257 | 20240105 | 151700 | 2635073920 | 5900 | 5910 | 5910 | 5900 | 877 |
| 258 | 20240105 | 151600 | 2629899320 | 5910 | 5910 | 5910 | 5900 | 492 |
| 259 | 20240105 | 151500 | 2626996200 | 5910 | 5910 | 5910 | 5900 | 524 |
| 260 | 20240105 | 151400 | 2623904040 | 5910 | 5910 | 5910 | 5890 | 423 |
| 261 | 20240105 | 151300 | 2621408130 | 5900 | 5900 | 5910 | 5900 | 1159 |
| 262 | 20240105 | 151200 | 2614564770 | 5910 | 5900 | 5910 | 5900 | 1132 |
| 263 | 20240105 | 151100 | 2607879570 | 5910 | 5910 | 5910 | 5910 | 10 |
| 264 | 20240105 | 151000 | 2607820470 | 5900 | 5890 | 5910 | 5890 | 509 |
| 265 | 20240105 | 150900 | 2604816540 | 5900 | 5910 | 5910 | 5890 | 1246 |
| 266 | 20240105 | 150800 | 2597460570 | 5910 | 5900 | 5910 | 5900 | 550 |
| 267 | 20240105 | 150700 | 2594215560 | 5900 | 5900 | 5900 | 5900 | 366 |
| 268 | 20240105 | 150600 | 2592056160 | 5900 | 5900 | 5900 | 5900 | 6196 |
| 269 | 20240105 | 150500 | 2555499760 | 5900 | 5910 | 5910 | 5900 | 262 |
| 270 | 20240105 | 150400 | 2553953250 | 5910 | 5910 | 5920 | 5910 | 995 |
| 271 | 20240105 | 150300 | 2548072720 | 5920 | 5910 | 5920 | 5910 | 3780 |
| 272 | 20240105 | 150200 | 2525727890 | 5910 | 5910 | 5910 | 5910 | 18 |
| 273 | 20240105 | 150100 | 2525621510 | 5910 | 5910 | 5920 | 5910 | 262 |
| 274 | 20240105 | 150000 | 2524070590 | 5940 | 5900 | 5940 | 5900 | 2954 |
| 275 | 20240105 | 145900 | 2506585960 | 5910 | 5910 | 5910 | 5910 | 328 |
| 276 | 20240105 | 145800 | 2504647480 | 5910 | 5910 | 5910 | 5910 | 1 |
| 277 | 20240105 | 145700 | 2504641570 | 5920 | 5920 | 5920 | 5920 | 2 |
| 278 | 20240105 | 145600 | 2504629730 | 5920 | 5910 | 5920 | 5910 | 3714 |
| 279 | 20240105 | 145500 | 2482677990 | 5910 | 5910 | 5920 | 5910 | 163 |
| 280 | 20240105 | 145400 | 2481714360 | 5920 | 5910 | 5920 | 5910 | 196 |
| 281 | 20240105 | 145300 | 2480554940 | 5910 | 5910 | 5910 | 5910 | 2 |
| 282 | 20240105 | 145200 | 2480543120 | 5910 | 5910 | 5910 | 5910 | 2834 |
| 283 | 20240105 | 145100 | 2463794180 | 5920 | 5930 | 5930 | 5910 | 11152 |
| 284 | 20240105 | 145000 | 2397715380 | 5930 | 5930 | 5930 | 5930 | 100 |
| 285 | 20240105 | 144900 | 2397122380 | 5930 | 5930 | 5940 | 5930 | 1534 |
| 286 | 20240105 | 144800 | 2388015760 | 5930 | 5940 | 5940 | 5930 | 466 |
| 287 | 20240105 | 144700 | 2385251880 | 5930 | 5930 | 5930 | 5930 | 0 |
| 288 | 20240105 | 144600 | 2385251880 | 5930 | 5940 | 5940 | 5930 | 201 |
| 289 | 20240105 | 144500 | 2384058420 | 5940 | 5930 | 5940 | 5930 | 210 |
| 290 | 20240105 | 144400 | 2382811500 | 5940 | 5940 | 5940 | 5940 | 504 |
| 291 | 20240105 | 144300 | 2379817740 | 5940 | 5940 | 5940 | 5940 | 153 |
| 292 | 20240105 | 144200 | 2378908920 | 5940 | 5940 | 5940 | 5930 | 815 |
| 293 | 20240105 | 144100 | 2374068800 | 5940 | 5930 | 5940 | 5930 | 97 |
| 294 | 20240105 | 144000 | 2373493120 | 5930 | 5930 | 5930 | 5930 | 185 |
| 295 | 20240105 | 143900 | 2372396070 | 5940 | 5940 | 5940 | 5930 | 1578 |
| 296 | 20240105 | 143800 | 2363025250 | 5940 | 5930 | 5940 | 5930 | 81 |
| 297 | 20240105 | 143700 | 2362544910 | 5930 | 5940 | 5940 | 5930 | 51 |
| 298 | 20240105 | 143600 | 2362242450 | 5940 | 5940 | 5940 | 5940 | 37 |
| 299 | 20240105 | 143500 | 2362022670 | 5950 | 5940 | 5950 | 5940 | 232 |
| 300 | 20240105 | 143400 | 2360644510 | 5940 | 5940 | 5940 | 5930 | 63 |
| 301 | 20240105 | 143300 | 2360270770 | 5940 | 5940 | 5940 | 5940 | 2 |
| 302 | 20240105 | 143200 | 2360258890 | 5930 | 5940 | 5940 | 5930 | 1676 |
| 303 | 20240105 | 143100 | 2350320110 | 5940 | 5940 | 5940 | 5940 | 66 |
| 304 | 20240105 | 143000 | 2349928070 | 5940 | 5940 | 5940 | 5930 | 209 |
| 305 | 20240105 | 142900 | 2348686620 | 5940 | 5930 | 5940 | 5930 | 114 |
| 306 | 20240105 | 142800 | 2348010470 | 5930 | 5940 | 5940 | 5930 | 285 |
| 307 | 20240105 | 142700 | 2346318070 | 5950 | 5950 | 5950 | 5950 | 68 |
| 308 | 20240105 | 142600 | 2345913470 | 5940 | 5940 | 5940 | 5940 | 155 |
| 309 | 20240105 | 142500 | 2344992770 | 5940 | 5940 | 5940 | 5940 | 502 |
| 310 | 20240105 | 142400 | 2342010890 | 5950 | 5950 | 5950 | 5950 | 5 |
| 311 | 20240105 | 142300 | 2341981140 | 5940 | 5950 | 5950 | 5930 | 2984 |
| 312 | 20240105 | 142200 | 2324257890 | 5950 | 5940 | 5950 | 5930 | 451 |
| 313 | 20240105 | 142100 | 2321583430 | 5930 | 5930 | 5930 | 5930 | 0 |
| 314 | 20240105 | 142000 | 2321583430 | 5930 | 5940 | 5940 | 5930 | 1024 |
| 315 | 20240105 | 141900 | 2315501350 | 5950 | 5950 | 5950 | 5950 | 0 |
| 316 | 20240105 | 141800 | 2315501350 | 5950 | 5950 | 5950 | 5950 | 200 |
| 317 | 20240105 | 141700 | 2314311350 | 5950 | 5940 | 5950 | 5940 | 368 |
| 318 | 20240105 | 141600 | 2312125230 | 5940 | 5940 | 5940 | 5940 | 0 |
| 319 | 20240105 | 141500 | 2312125230 | 5940 | 5940 | 5940 | 5940 | 3110 |
| 320 | 20240105 | 141400 | 2293651830 | 5950 | 5950 | 5950 | 5950 | 747 |
| 321 | 20240105 | 141300 | 2289207180 | 5950 | 5940 | 5950 | 5940 | 53 |
| 322 | 20240105 | 141200 | 2288892330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 323 | 20240105 | 141100 | 2288892330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 324 | 20240105 | 141000 | 2288892330 | 5940 | 5950 | 5950 | 5940 | 139 |
| 325 | 20240105 | 140900 | 2288066160 | 5950 | 5950 | 5950 | 5950 | 103 |
| 326 | 20240105 | 140800 | 2287453310 | 5950 | 5950 | 5950 | 5950 | 2036 |
| 327 | 20240105 | 140700 | 2275339110 | 5960 | 5960 | 5960 | 5960 | 419 |
| 328 | 20240105 | 140600 | 2272841870 | 5950 | 5960 | 5960 | 5950 | 540 |
| 329 | 20240105 | 140500 | 2269628860 | 5950 | 5950 | 5950 | 5950 | 280 |
| 330 | 20240105 | 140400 | 2267962860 | 5950 | 5950 | 5950 | 5950 | 200 |
| 331 | 20240105 | 140300 | 2266772860 | 5950 | 5950 | 5960 | 5950 | 1130 |
| 332 | 20240105 | 140200 | 2260039360 | 5960 | 5960 | 5960 | 5960 | 2 |
| 333 | 20240105 | 140100 | 2260027440 | 5950 | 5950 | 5950 | 5950 | 160 |
| 334 | 20240105 | 140000 | 2259075440 | 5960 | 5960 | 5960 | 5960 | 200 |
| 335 | 20240105 | 135900 | 2257883440 | 5960 | 5960 | 5960 | 5960 | 0 |
| 336 | 20240105 | 135800 | 2257883440 | 5960 | 5960 | 5960 | 5960 | 1 |
| 337 | 20240105 | 135700 | 2257877480 | 5960 | 5950 | 5960 | 5950 | 1084 |
| 338 | 20240105 | 135600 | 2251417320 | 5950 | 5950 | 5950 | 5950 | 0 |
| 339 | 20240105 | 135500 | 2251417320 | 5950 | 5950 | 5950 | 5950 | 4341 |
| 340 | 20240105 | 135400 | 2225588370 | 5950 | 5950 | 5950 | 5950 | 708 |
| 341 | 20240105 | 135300 | 2221375770 | 5960 | 5960 | 5960 | 5960 | 550 |
| 342 | 20240105 | 135200 | 2218097770 | 5950 | 5950 | 5960 | 5950 | 112 |
| 343 | 20240105 | 135100 | 2217430310 | 5950 | 5950 | 5950 | 5950 | 1000 |
| 344 | 20240105 | 135000 | 2211480310 | 5960 | 5960 | 5960 | 5960 | 550 |
| 345 | 20240105 | 134900 | 2208202310 | 5960 | 5960 | 5960 | 5960 | 202 |
| 346 | 20240105 | 134800 | 2206998390 | 5960 | 5960 | 5960 | 5960 | 381 |
| 347 | 20240105 | 134700 | 2204727630 | 5950 | 5960 | 5960 | 5950 | 55 |
| 348 | 20240105 | 134600 | 2204400310 | 5950 | 5950 | 5950 | 5950 | 127 |
| 349 | 20240105 | 134500 | 2203644660 | 5960 | 5960 | 5960 | 5960 | 23 |
| 350 | 20240105 | 134400 | 2203507580 | 5950 | 5950 | 5950 | 5950 | 601 |
| 351 | 20240105 | 134300 | 2199931630 | 5950 | 5950 | 5950 | 5950 | 0 |
| 352 | 20240105 | 134200 | 2199931630 | 5950 | 5950 | 5950 | 5950 | 150 |
| 353 | 20240105 | 134100 | 2199039130 | 5950 | 5950 | 5950 | 5950 | 0 |
| 354 | 20240105 | 134000 | 2199039130 | 5950 | 5950 | 5950 | 5950 | 186 |
| 355 | 20240105 | 133900 | 2197932430 | 5950 | 5950 | 5950 | 5950 | 542 |
| 356 | 20240105 | 133800 | 2194707530 | 5950 | 5950 | 5950 | 5950 | 1037 |
| 357 | 20240105 | 133700 | 2188537380 | 5960 | 5960 | 5960 | 5960 | 17 |
| 358 | 20240105 | 133600 | 2188436060 | 5960 | 5960 | 5960 | 5960 | 11 |
| 359 | 20240105 | 133500 | 2188370500 | 5960 | 5960 | 5960 | 5960 | 1150 |
| 360 | 20240105 | 133400 | 2181516500 | 5960 | 5960 | 5960 | 5960 | 103 |
| 361 | 20240105 | 133300 | 2180902620 | 5950 | 5960 | 5960 | 5950 | 90 |
| 362 | 20240105 | 133200 | 2180366320 | 5970 | 5970 | 5970 | 5970 | 0 |
| 363 | 20240105 | 133100 | 2180366320 | 5970 | 5970 | 5970 | 5970 | 624 |
| 364 | 20240105 | 133000 | 2176641040 | 5970 | 5970 | 5970 | 5970 | 2795 |
| 365 | 20240105 | 132900 | 2159954890 | 5970 | 5960 | 5970 | 5960 | 2373 |
| 366 | 20240105 | 132800 | 2145795330 | 5960 | 5960 | 5960 | 5960 | 56 |
| 367 | 20240105 | 132700 | 2145461570 | 5970 | 5950 | 5970 | 5950 | 1784 |
| 368 | 20240105 | 132600 | 2134838740 | 5950 | 5950 | 5950 | 5950 | 1905 |
| 369 | 20240105 | 132500 | 2123503990 | 5950 | 5950 | 5950 | 5950 | 48 |
| 370 | 20240105 | 132400 | 2123218390 | 5960 | 5950 | 5960 | 5950 | 90 |
| 371 | 20240105 | 132300 | 2122682190 | 5950 | 5950 | 5950 | 5950 | 325 |
| 372 | 20240105 | 132200 | 2120748440 | 5950 | 5950 | 5950 | 5950 | 377 |
| 373 | 20240105 | 132100 | 2118505290 | 5950 | 5950 | 5950 | 5950 | 4 |
| 374 | 20240105 | 132000 | 2118481490 | 5950 | 5940 | 5950 | 5940 | 427 |
| 375 | 20240105 | 131900 | 2115942540 | 5950 | 5950 | 5950 | 5940 | 2045 |
| 376 | 20240105 | 131800 | 2103791800 | 5940 | 5940 | 5940 | 5940 | 300 |
| 377 | 20240105 | 131700 | 2102009800 | 5940 | 5940 | 5940 | 5940 | 1060 |
| 378 | 20240105 | 131600 | 2095713400 | 5950 | 5950 | 5950 | 5950 | 86 |
| 379 | 20240105 | 131500 | 2095201700 | 5950 | 5950 | 5950 | 5950 | 353 |
| 380 | 20240105 | 131400 | 2093101350 | 5950 | 5950 | 5950 | 5950 | 4153 |
| 381 | 20240105 | 131300 | 2068391000 | 5960 | 5950 | 5960 | 5950 | 512 |
| 382 | 20240105 | 131200 | 2065341970 | 5950 | 5960 | 5960 | 5950 | 802 |
| 383 | 20240105 | 131100 | 2060568220 | 5960 | 5950 | 5960 | 5950 | 315 |
| 384 | 20240105 | 131000 | 2058693070 | 5950 | 5950 | 5950 | 5950 | 0 |
| 385 | 20240105 | 130900 | 2058693070 | 5950 | 5960 | 5960 | 5950 | 986 |
| 386 | 20240105 | 130800 | 2052816940 | 5960 | 5960 | 5960 | 5960 | 819 |
| 387 | 20240105 | 130700 | 2047935700 | 5970 | 5960 | 5970 | 5960 | 47 |
| 388 | 20240105 | 130600 | 2047655510 | 5960 | 5960 | 5960 | 5960 | 125 |
| 389 | 20240105 | 130500 | 2046910510 | 5960 | 5960 | 5960 | 5960 | 45 |
| 390 | 20240105 | 130400 | 2046642310 | 5960 | 5970 | 5970 | 5960 | 1260 |
| 391 | 20240105 | 130300 | 2039121410 | 5970 | 5970 | 5970 | 5970 | 30 |
| 392 | 20240105 | 130200 | 2038942310 | 5970 | 5970 | 5980 | 5970 | 532 |
| 393 | 20240105 | 130100 | 2035765270 | 5970 | 5970 | 5970 | 5970 | 19 |
| 394 | 20240105 | 130000 | 2035651840 | 5970 | 5970 | 5970 | 5960 | 1695 |
| 395 | 20240105 | 125900 | 2025535190 | 5970 | 5970 | 5970 | 5970 | 283 |
| 396 | 20240105 | 125800 | 2023845680 | 5970 | 5960 | 5970 | 5960 | 350 |
| 397 | 20240105 | 125700 | 2021756680 | 5970 | 5970 | 5970 | 5960 | 358 |
| 398 | 20240105 | 125600 | 2019619920 | 5960 | 5960 | 5980 | 5960 | 4438 |
| 399 | 20240105 | 125500 | 1993158250 | 5960 | 5970 | 5970 | 5960 | 825 |
| 400 | 20240105 | 125400 | 1988233480 | 5970 | 5970 | 5970 | 5970 | 126 |
| 401 | 20240105 | 125300 | 1987481260 | 5970 | 5970 | 5970 | 5970 | 1416 |
| 402 | 20240105 | 125200 | 1979027740 | 5980 | 5980 | 5980 | 5980 | 439 |
| 403 | 20240105 | 125100 | 1976402520 | 5980 | 5990 | 5990 | 5980 | 2581 |
| 404 | 20240105 | 125000 | 1960967830 | 5990 | 5990 | 5990 | 5990 | 1701 |
| 405 | 20240105 | 124900 | 1950778840 | 5990 | 5990 | 5990 | 5980 | 125 |
| 406 | 20240105 | 124800 | 1950031290 | 5990 | 5990 | 5990 | 5990 | 860 |
| 407 | 20240105 | 124700 | 1944879890 | 5990 | 5990 | 5990 | 5980 | 333 |
| 408 | 20240105 | 124600 | 1942885270 | 5990 | 5990 | 5990 | 5980 | 829 |
| 409 | 20240105 | 124500 | 1937925870 | 5990 | 5990 | 5990 | 5990 | 1044 |
| 410 | 20240105 | 124400 | 1931672310 | 5990 | 6000 | 6000 | 5990 | 5696 |
| 411 | 20240105 | 124300 | 1897553250 | 6000 | 5990 | 6000 | 5990 | 790 |
| 412 | 20240105 | 124200 | 1892815140 | 5990 | 6000 | 6000 | 5990 | 3828 |
| 413 | 20240105 | 124100 | 1869849900 | 6000 | 6000 | 6000 | 6000 | 2250 |
| 414 | 20240105 | 124000 | 1856349900 | 6000 | 5990 | 6000 | 5990 | 2182 |
| 415 | 20240105 | 123900 | 1843269400 | 5990 | 6000 | 6000 | 5990 | 807 |
| 416 | 20240105 | 123800 | 1838429420 | 6000 | 5990 | 6000 | 5990 | 870 |
| 417 | 20240105 | 123700 | 1833211970 | 5990 | 5990 | 5990 | 5990 | 4700 |
| 418 | 20240105 | 123600 | 1805058970 | 5980 | 5990 | 5990 | 5980 | 1678 |
| 419 | 20240105 | 123500 | 1795008150 | 5990 | 5980 | 5990 | 5980 | 2156 |
| 420 | 20240105 | 123400 | 1782100720 | 5980 | 5980 | 5980 | 5980 | 200 |
| 421 | 20240105 | 123300 | 1780904720 | 5980 | 5980 | 5980 | 5980 | 49 |
| 422 | 20240105 | 123200 | 1780611700 | 5990 | 5980 | 5990 | 5980 | 345 |
| 423 | 20240105 | 123100 | 1778548520 | 5980 | 5980 | 5980 | 5970 | 2113 |
| 424 | 20240105 | 123000 | 1765914780 | 5970 | 5980 | 5980 | 5970 | 1214 |
| 425 | 20240105 | 122900 | 1758661610 | 5980 | 5980 | 5980 | 5980 | 16 |
| 426 | 20240105 | 122800 | 1758565930 | 5980 | 5970 | 5980 | 5970 | 1209 |
| 427 | 20240105 | 122700 | 1751346050 | 5970 | 5970 | 5970 | 5970 | 171 |
| 428 | 20240105 | 122600 | 1750325180 | 5970 | 5980 | 5980 | 5970 | 2853 |
| 429 | 20240105 | 122500 | 1733269240 | 5970 | 5970 | 5980 | 5970 | 570 |
| 430 | 20240105 | 122400 | 1729861290 | 5970 | 5970 | 5970 | 5970 | 3 |
| 431 | 20240105 | 122300 | 1729843380 | 5980 | 5970 | 5980 | 5970 | 180 |
| 432 | 20240105 | 122200 | 1728768770 | 5970 | 5980 | 5980 | 5970 | 227 |
| 433 | 20240105 | 122100 | 1727411320 | 5980 | 5990 | 5990 | 5980 | 1137 |
| 434 | 20240105 | 122000 | 1720611040 | 5990 | 5980 | 5990 | 5980 | 8985 |
| 435 | 20240105 | 121900 | 1666839520 | 5980 | 5980 | 5980 | 5970 | 1178 |
| 436 | 20240105 | 121800 | 1659795100 | 5980 | 5980 | 5990 | 5980 | 4120 |
| 437 | 20240105 | 121700 | 1635157490 | 5980 | 5980 | 5990 | 5980 | 8122 |
| 438 | 20240105 | 121600 | 1586582340 | 5980 | 5970 | 5990 | 5970 | 14993 |
| 439 | 20240105 | 121500 | 1496929370 | 5970 | 5960 | 5980 | 5960 | 8601 |
| 440 | 20240105 | 121400 | 1445580320 | 5960 | 5960 | 5960 | 5950 | 5215 |
| 441 | 20240105 | 121300 | 1414504860 | 5950 | 5950 | 5960 | 5950 | 771 |
| 442 | 20240105 | 121200 | 1409911700 | 5950 | 5950 | 5950 | 5950 | 1111 |
| 443 | 20240105 | 121100 | 1403301250 | 5950 | 5960 | 5960 | 5950 | 1963 |
| 444 | 20240105 | 121000 | 1391612350 | 5960 | 5960 | 5960 | 5960 | 10 |
| 445 | 20240105 | 120900 | 1391552750 | 5960 | 5950 | 5960 | 5950 | 7358 |
| 446 | 20240105 | 120800 | 1347772630 | 5950 | 5950 | 5950 | 5950 | 1915 |
| 447 | 20240105 | 120700 | 1336378380 | 5940 | 5950 | 5950 | 5940 | 861 |
| 448 | 20240105 | 120600 | 1331263940 | 5940 | 5950 | 5950 | 5940 | 400 |
| 449 | 20240105 | 120500 | 1328884940 | 5950 | 5940 | 5950 | 5940 | 1107 |
| 450 | 20240105 | 120400 | 1322300990 | 5940 | 5940 | 5940 | 5930 | 4767 |
| 451 | 20240105 | 120300 | 1293985260 | 5940 | 5950 | 5950 | 5940 | 1216 |
| 452 | 20240105 | 120200 | 1286762210 | 5930 | 5940 | 5940 | 5930 | 1471 |
| 453 | 20240105 | 120100 | 1278024950 | 5940 | 5940 | 5940 | 5940 | 508 |
| 454 | 20240105 | 120000 | 1275007430 | 5940 | 5940 | 5940 | 5940 | 602 |
| 455 | 20240105 | 115900 | 1271431550 | 5940 | 5940 | 5940 | 5940 | 4144 |
| 456 | 20240105 | 115800 | 1246816190 | 5930 | 5930 | 5940 | 5930 | 3961 |
| 457 | 20240105 | 115700 | 1223292710 | 5940 | 5930 | 5940 | 5930 | 3603 |
| 458 | 20240105 | 115600 | 1201921590 | 5930 | 5920 | 5930 | 5920 | 2164 |
| 459 | 20240105 | 115500 | 1189090860 | 5930 | 5920 | 5930 | 5920 | 2058 |
| 460 | 20240105 | 115400 | 1176895810 | 5930 | 5920 | 5940 | 5920 | 3492 |
| 461 | 20240105 | 115300 | 1156189960 | 5920 | 5920 | 5930 | 5920 | 6343 |
| 462 | 20240105 | 115200 | 1118620010 | 5920 | 5930 | 5930 | 5920 | 4303 |
| 463 | 20240105 | 115100 | 1093119380 | 5920 | 5880 | 5920 | 5880 | 12322 |
| 464 | 20240105 | 115000 | 1020360070 | 5880 | 5870 | 5880 | 5870 | 50 |
| 465 | 20240105 | 114900 | 1020066550 | 5880 | 5880 | 5880 | 5880 | 19 |
| 466 | 20240105 | 114800 | 1019954830 | 5880 | 5880 | 5880 | 5880 | 250 |
| 467 | 20240105 | 114700 | 1018484830 | 5880 | 5880 | 5880 | 5880 | 2267 |
| 468 | 20240105 | 114600 | 1005154870 | 5870 | 5870 | 5870 | 5870 | 416 |
| 469 | 20240105 | 114500 | 1002712950 | 5880 | 5880 | 5880 | 5880 | 300 |
| 470 | 20240105 | 114400 | 1000948950 | 5870 | 5880 | 5880 | 5870 | 670 |
| 471 | 20240105 | 114300 | 997015850 | 5880 | 5880 | 5880 | 5880 | 16 |
| 472 | 20240105 | 114200 | 996921770 | 5880 | 5880 | 5880 | 5880 | 500 |
| 473 | 20240105 | 114100 | 993981770 | 5880 | 5880 | 5880 | 5880 | 0 |
| 474 | 20240105 | 114000 | 993981770 | 5880 | 5880 | 5880 | 5880 | 49 |
| 475 | 20240105 | 113900 | 993693650 | 5880 | 5880 | 5880 | 5880 | 96 |
| 476 | 20240105 | 113800 | 993129170 | 5880 | 5870 | 5880 | 5870 | 1073 |
| 477 | 20240105 | 113700 | 986825430 | 5870 | 5870 | 5880 | 5870 | 1233 |
| 478 | 20240105 | 113600 | 979587220 | 5870 | 5880 | 5880 | 5870 | 72 |
| 479 | 20240105 | 113500 | 979164560 | 5880 | 5880 | 5880 | 5880 | 0 |
| 480 | 20240105 | 113400 | 979164560 | 5880 | 5880 | 5880 | 5870 | 1153 |
| 481 | 20240105 | 113300 | 972396320 | 5880 | 5880 | 5880 | 5880 | 0 |
| 482 | 20240105 | 113200 | 972396320 | 5880 | 5880 | 5880 | 5880 | 3 |
| 483 | 20240105 | 113100 | 972378680 | 5870 | 5870 | 5870 | 5870 | 777 |
| 484 | 20240105 | 113000 | 967817690 | 5870 | 5880 | 5880 | 5870 | 32 |
| 485 | 20240105 | 112900 | 967629730 | 5870 | 5870 | 5870 | 5870 | 80 |
| 486 | 20240105 | 112800 | 967160130 | 5870 | 5860 | 5870 | 5860 | 1905 |
| 487 | 20240105 | 112700 | 955986530 | 5870 | 5870 | 5870 | 5870 | 99 |
| 488 | 20240105 | 112600 | 955405400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 489 | 20240105 | 112500 | 955405400 | 5870 | 5870 | 5870 | 5870 | 727 |
| 490 | 20240105 | 112400 | 951137910 | 5870 | 5870 | 5870 | 5870 | 15 |
| 491 | 20240105 | 112300 | 951049860 | 5870 | 5880 | 5880 | 5870 | 4590 |
| 492 | 20240105 | 112200 | 924101540 | 5880 | 5880 | 5880 | 5880 | 101 |
| 493 | 20240105 | 112100 | 923507660 | 5880 | 5880 | 5880 | 5880 | 80 |
| 494 | 20240105 | 112000 | 923037260 | 5880 | 5880 | 5880 | 5880 | 10 |
| 495 | 20240105 | 111900 | 922978460 | 5880 | 5880 | 5880 | 5880 | 24 |
| 496 | 20240105 | 111800 | 922837340 | 5870 | 5870 | 5880 | 5870 | 2902 |
| 497 | 20240105 | 111700 | 905793880 | 5870 | 5870 | 5870 | 5870 | 0 |
| 498 | 20240105 | 111600 | 905793880 | 5870 | 5870 | 5880 | 5870 | 4942 |
| 499 | 20240105 | 111500 | 876768970 | 5870 | 5870 | 5870 | 5870 | 91 |
| 500 | 20240105 | 111400 | 876234800 | 5880 | 5880 | 5880 | 5870 | 255 |
| 501 | 20240105 | 111300 | 874736680 | 5880 | 5880 | 5880 | 5880 | 5 |
| 502 | 20240105 | 111200 | 874707280 | 5880 | 5870 | 5880 | 5870 | 51 |
| 503 | 20240105 | 111100 | 874407900 | 5870 | 5870 | 5870 | 5870 | 48 |
| 504 | 20240105 | 111000 | 874126140 | 5880 | 5880 | 5880 | 5880 | 293 |
| 505 | 20240105 | 110900 | 872403300 | 5880 | 5880 | 5880 | 5870 | 636 |
| 506 | 20240105 | 110800 | 868664620 | 5880 | 5870 | 5880 | 5870 | 465 |
| 507 | 20240105 | 110700 | 865931540 | 5870 | 5870 | 5870 | 5870 | 1311 |
| 508 | 20240105 | 110600 | 858235970 | 5870 | 5870 | 5870 | 5860 | 400 |
| 509 | 20240105 | 110500 | 855888450 | 5870 | 5860 | 5870 | 5860 | 5500 |
| 510 | 20240105 | 110400 | 823608380 | 5860 | 5860 | 5860 | 5860 | 1242 |
| 511 | 20240105 | 110300 | 816330260 | 5860 | 5850 | 5860 | 5850 | 707 |
| 512 | 20240105 | 110200 | 812189240 | 5860 | 5860 | 5860 | 5860 | 668 |
| 513 | 20240105 | 110100 | 808274760 | 5860 | 5860 | 5860 | 5860 | 6124 |
| 514 | 20240105 | 110000 | 772388120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 515 | 20240105 | 105900 | 772388120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 516 | 20240105 | 105800 | 772388120 | 5870 | 5860 | 5870 | 5860 | 64 |
| 517 | 20240105 | 105700 | 772012920 | 5870 | 5870 | 5870 | 5870 | 171 |
| 518 | 20240105 | 105600 | 771009150 | 5870 | 5870 | 5870 | 5870 | 706 |
| 519 | 20240105 | 105500 | 766864930 | 5880 | 5880 | 5880 | 5880 | 0 |
| 520 | 20240105 | 105400 | 766864930 | 5880 | 5880 | 5880 | 5880 | 0 |
| 521 | 20240105 | 105300 | 766864930 | 5880 | 5880 | 5880 | 5880 | 10 |
| 522 | 20240105 | 105200 | 766806130 | 5880 | 5860 | 5880 | 5860 | 548 |
| 523 | 20240105 | 105100 | 763587560 | 5870 | 5860 | 5870 | 5860 | 240 |
| 524 | 20240105 | 105000 | 762181060 | 5860 | 5870 | 5870 | 5860 | 295 |
| 525 | 20240105 | 104900 | 760452350 | 5880 | 5880 | 5880 | 5870 | 23 |
| 526 | 20240105 | 104800 | 760317130 | 5880 | 5870 | 5880 | 5870 | 203 |
| 527 | 20240105 | 104700 | 759125490 | 5870 | 5870 | 5880 | 5870 | 5447 |
| 528 | 20240105 | 104600 | 727151230 | 5880 | 5880 | 5880 | 5880 | 869 |
| 529 | 20240105 | 104500 | 722041510 | 5880 | 5880 | 5880 | 5880 | 204 |
| 530 | 20240105 | 104400 | 720841990 | 5880 | 5870 | 5880 | 5870 | 150 |
| 531 | 20240105 | 104300 | 719960470 | 5880 | 5880 | 5880 | 5880 | 11 |
| 532 | 20240105 | 104200 | 719895790 | 5880 | 5880 | 5880 | 5880 | 2 |
| 533 | 20240105 | 104100 | 719884030 | 5870 | 5880 | 5880 | 5870 | 470 |
| 534 | 20240105 | 104000 | 717125020 | 5870 | 5870 | 5880 | 5870 | 106 |
| 535 | 20240105 | 103900 | 716502500 | 5860 | 5860 | 5860 | 5860 | 0 |
| 536 | 20240105 | 103800 | 716502500 | 5860 | 5860 | 5860 | 5860 | 6 |
| 537 | 20240105 | 103700 | 716467340 | 5860 | 5870 | 5870 | 5860 | 86 |
| 538 | 20240105 | 103600 | 715963000 | 5870 | 5870 | 5870 | 5870 | 0 |
| 539 | 20240105 | 103500 | 715963000 | 5870 | 5870 | 5870 | 5870 | 1000 |
| 540 | 20240105 | 103400 | 710093000 | 5860 | 5860 | 5860 | 5860 | 148 |
| 541 | 20240105 | 103300 | 709225720 | 5860 | 5870 | 5870 | 5860 | 327 |
| 542 | 20240105 | 103200 | 707309100 | 5870 | 5860 | 5870 | 5860 | 410 |
| 543 | 20240105 | 103100 | 704906400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 544 | 20240105 | 103000 | 704906400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 545 | 20240105 | 102900 | 704906400 | 5860 | 5860 | 5860 | 5860 | 348 |
| 546 | 20240105 | 102800 | 702867120 | 5850 | 5860 | 5860 | 5850 | 550 |
| 547 | 20240105 | 102700 | 699648510 | 5860 | 5860 | 5860 | 5860 | 1493 |
| 548 | 20240105 | 102600 | 690899530 | 5860 | 5860 | 5870 | 5860 | 977 |
| 549 | 20240105 | 102500 | 685171550 | 5860 | 5870 | 5870 | 5860 | 751 |
| 550 | 20240105 | 102400 | 680769180 | 5870 | 5870 | 5880 | 5870 | 194 |
| 551 | 20240105 | 102300 | 679630200 | 5880 | 5870 | 5880 | 5870 | 2546 |
| 552 | 20240105 | 102200 | 664685170 | 5880 | 5880 | 5880 | 5880 | 18 |
| 553 | 20240105 | 102100 | 664579330 | 5880 | 5880 | 5880 | 5880 | 170 |
| 554 | 20240105 | 102000 | 663579730 | 5880 | 5880 | 5880 | 5880 | 500 |
| 555 | 20240105 | 101900 | 660639730 | 5870 | 5870 | 5870 | 5870 | 248 |
| 556 | 20240105 | 101800 | 659183970 | 5880 | 5880 | 5880 | 5880 | 41 |
| 557 | 20240105 | 101700 | 658942890 | 5880 | 5880 | 5880 | 5880 | 0 |
| 558 | 20240105 | 101600 | 658942890 | 5880 | 5880 | 5880 | 5880 | 187 |
| 559 | 20240105 | 101500 | 657843330 | 5880 | 5880 | 5880 | 5870 | 183 |
| 560 | 20240105 | 101400 | 656767770 | 5880 | 5880 | 5880 | 5880 | 338 |
| 561 | 20240105 | 101300 | 654780330 | 5880 | 5890 | 5890 | 5880 | 161 |
| 562 | 20240105 | 101200 | 653833640 | 5870 | 5870 | 5880 | 5870 | 1469 |
| 563 | 20240105 | 101100 | 645208610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 564 | 20240105 | 101000 | 645208610 | 5870 | 5870 | 5870 | 5870 | 48 |
| 565 | 20240105 | 100900 | 644926850 | 5870 | 5880 | 5880 | 5870 | 186 |
| 566 | 20240105 | 100800 | 643833300 | 5880 | 5870 | 5880 | 5870 | 49 |
| 567 | 20240105 | 100700 | 643545660 | 5880 | 5870 | 5880 | 5870 | 71 |
| 568 | 20240105 | 100600 | 643128580 | 5880 | 5880 | 5880 | 5880 | 1051 |
| 569 | 20240105 | 100500 | 636948700 | 5880 | 5880 | 5880 | 5880 | 103 |
| 570 | 20240105 | 100400 | 636343060 | 5890 | 5890 | 5890 | 5890 | 250 |
| 571 | 20240105 | 100300 | 634870560 | 5880 | 5880 | 5880 | 5880 | 1086 |
| 572 | 20240105 | 100200 | 628484880 | 5880 | 5880 | 5880 | 5880 | 123 |
| 573 | 20240105 | 100100 | 627761640 | 5890 | 5890 | 5890 | 5880 | 755 |
| 574 | 20240105 | 100000 | 623315830 | 5890 | 5890 | 5890 | 5890 | 767 |
| 575 | 20240105 | 095900 | 618798200 | 5890 | 5880 | 5890 | 5880 | 388 |
| 576 | 20240105 | 095800 | 616516610 | 5880 | 5880 | 5880 | 5880 | 137 |
| 577 | 20240105 | 095700 | 615711050 | 5870 | 5870 | 5870 | 5870 | 2276 |
| 578 | 20240105 | 095600 | 602350930 | 5870 | 5860 | 5870 | 5860 | 77 |
| 579 | 20240105 | 095500 | 601899420 | 5860 | 5870 | 5870 | 5860 | 3073 |
| 580 | 20240105 | 095400 | 583886640 | 5860 | 5870 | 5870 | 5860 | 132 |
| 581 | 20240105 | 095300 | 583112280 | 5870 | 5870 | 5870 | 5870 | 537 |
| 582 | 20240105 | 095200 | 579960090 | 5870 | 5880 | 5880 | 5870 | 1972 |
| 583 | 20240105 | 095100 | 568383930 | 5880 | 5880 | 5880 | 5880 | 107 |
| 584 | 20240105 | 095000 | 567754770 | 5880 | 5880 | 5890 | 5870 | 4926 |
| 585 | 20240105 | 094900 | 538781440 | 5890 | 5890 | 5890 | 5890 | 26 |
| 586 | 20240105 | 094800 | 538628300 | 5890 | 5890 | 5890 | 5890 | 22 |
| 587 | 20240105 | 094700 | 538498720 | 5890 | 5890 | 5890 | 5890 | 317 |
| 588 | 20240105 | 094600 | 536631590 | 5890 | 5880 | 5890 | 5880 | 1644 |
| 589 | 20240105 | 094500 | 526959660 | 5890 | 5900 | 5900 | 5890 | 4560 |
| 590 | 20240105 | 094400 | 500101100 | 5890 | 5900 | 5900 | 5890 | 1417 |
| 591 | 20240105 | 094300 | 491742280 | 5900 | 5900 | 5900 | 5900 | 1589 |
| 592 | 20240105 | 094200 | 482367180 | 5910 | 5900 | 5910 | 5900 | 270 |
| 593 | 20240105 | 094100 | 480774150 | 5900 | 5910 | 5910 | 5900 | 734 |
| 594 | 20240105 | 094000 | 476441870 | 5910 | 5910 | 5920 | 5910 | 99 |
| 595 | 20240105 | 093900 | 475856490 | 5910 | 5900 | 5910 | 5900 | 434 |
| 596 | 20240105 | 093800 | 473291760 | 5900 | 5900 | 5900 | 5890 | 701 |
| 597 | 20240105 | 093700 | 469155910 | 5900 | 5900 | 5900 | 5900 | 200 |
| 598 | 20240105 | 093600 | 467975910 | 5900 | 5900 | 5900 | 5900 | 544 |
| 599 | 20240105 | 093500 | 464766310 | 5910 | 5900 | 5910 | 5900 | 3061 |
| 600 | 20240105 | 093400 | 446702000 | 5910 | 5910 | 5910 | 5910 | 405 |
| 601 | 20240105 | 093300 | 444308450 | 5910 | 5920 | 5930 | 5910 | 2958 |
| 602 | 20240105 | 093200 | 426817310 | 5930 | 5930 | 5930 | 5920 | 462 |
| 603 | 20240105 | 093100 | 424080870 | 5930 | 5930 | 5930 | 5920 | 213 |
| 604 | 20240105 | 093000 | 422817880 | 5930 | 5920 | 5930 | 5920 | 490 |
| 605 | 20240105 | 092900 | 419916940 | 5920 | 5910 | 5930 | 5910 | 279 |
| 606 | 20240105 | 092800 | 418266870 | 5920 | 5930 | 5940 | 5920 | 6210 |
| 607 | 20240105 | 092700 | 381451580 | 5930 | 5940 | 5940 | 5930 | 615 |
| 608 | 20240105 | 092600 | 377804300 | 5940 | 5930 | 5950 | 5930 | 238 |
| 609 | 20240105 | 092500 | 376392230 | 5930 | 5940 | 5940 | 5930 | 1587 |
| 610 | 20240105 | 092400 | 366970050 | 5940 | 5920 | 5940 | 5920 | 3699 |
| 611 | 20240105 | 092300 | 345046590 | 5920 | 5920 | 5920 | 5920 | 1573 |
| 612 | 20240105 | 092200 | 335734430 | 5920 | 5910 | 5920 | 5910 | 2628 |
| 613 | 20240105 | 092100 | 320187950 | 5910 | 5910 | 5910 | 5910 | 1395 |
| 614 | 20240105 | 092000 | 311943500 | 5910 | 5910 | 5910 | 5910 | 1068 |
| 615 | 20240105 | 091900 | 305631620 | 5910 | 5920 | 5920 | 5910 | 287 |
| 616 | 20240105 | 091800 | 303934850 | 5920 | 5910 | 5920 | 5910 | 472 |
| 617 | 20240105 | 091700 | 301141510 | 5910 | 5910 | 5910 | 5900 | 304 |
| 618 | 20240105 | 091600 | 299345370 | 5910 | 5890 | 5910 | 5890 | 5908 |
| 619 | 20240105 | 091500 | 264474580 | 5890 | 5890 | 5890 | 5890 | 1263 |
| 620 | 20240105 | 091400 | 257035510 | 5900 | 5890 | 5900 | 5890 | 121 |
| 621 | 20240105 | 091300 | 256322810 | 5880 | 5890 | 5890 | 5880 | 553 |
| 622 | 20240105 | 091200 | 253066540 | 5890 | 5890 | 5890 | 5890 | 2140 |
| 623 | 20240105 | 091100 | 240461940 | 5890 | 5900 | 5900 | 5890 | 1744 |
| 624 | 20240105 | 091000 | 230188180 | 5900 | 5900 | 5900 | 5890 | 2530 |
| 625 | 20240105 | 090900 | 215271720 | 5890 | 5890 | 5890 | 5890 | 110 |
| 626 | 20240105 | 090800 | 214623820 | 5880 | 5900 | 5910 | 5880 | 2852 |
| 627 | 20240105 | 090700 | 197828080 | 5900 | 5910 | 5910 | 5900 | 3063 |
| 628 | 20240105 | 090600 | 179748560 | 5920 | 5890 | 5950 | 5890 | 8077 |
| 629 | 20240105 | 090500 | 131977270 | 5890 | 5880 | 5900 | 5880 | 5186 |
| 630 | 20240105 | 090400 | 101409380 | 5900 | 5850 | 5900 | 5850 | 7238 |
| 631 | 20240105 | 090300 | 58811140 | 5880 | 5870 | 5880 | 5860 | 2401 |
| 632 | 20240105 | 090200 | 44709270 | 5850 | 5850 | 5850 | 5840 | 666 |
| 633 | 20240105 | 090100 | 40813730 | 5840 | 5870 | 5870 | 5820 | 2010 |
| 634 | 20240105 | 090000 | 29096300 | 5870 | 5860 | 5870 | 5840 | 4818 |