32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 3 | 20240103 | 190500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 4 | 20240103 | 190400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 5 | 20240103 | 190300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 6 | 20240103 | 190200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 7 | 20240103 | 190100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 8 | 20240103 | 190000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 9 | 20240103 | 185900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 10 | 20240103 | 185800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 11 | 20240103 | 185700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 12 | 20240103 | 185600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 13 | 20240103 | 185500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 14 | 20240103 | 185400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 15 | 20240103 | 185300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 16 | 20240103 | 185200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 17 | 20240103 | 185100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 18 | 20240103 | 185000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 19 | 20240103 | 184900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 20 | 20240103 | 184800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 21 | 20240103 | 184700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 22 | 20240103 | 184600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 23 | 20240103 | 184500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 24 | 20240103 | 184400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 25 | 20240103 | 184300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 26 | 20240103 | 184200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 27 | 20240103 | 184100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 28 | 20240103 | 184000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 29 | 20240103 | 183900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 30 | 20240103 | 183800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 31 | 20240103 | 183700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 32 | 20240103 | 183600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 33 | 20240103 | 183500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 34 | 20240103 | 183400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 35 | 20240103 | 183300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 36 | 20240103 | 183200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 37 | 20240103 | 183100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 38 | 20240103 | 183000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 39 | 20240103 | 182900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 40 | 20240103 | 182800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 41 | 20240103 | 182700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 42 | 20240103 | 182600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 43 | 20240103 | 182500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 44 | 20240103 | 182400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 45 | 20240103 | 182300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 46 | 20240103 | 182200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 47 | 20240103 | 182100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 48 | 20240103 | 182000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 49 | 20240103 | 181900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 50 | 20240103 | 181800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 51 | 20240103 | 181700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 52 | 20240103 | 181600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 53 | 20240103 | 181500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 54 | 20240103 | 181400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 55 | 20240103 | 181300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 56 | 20240103 | 181200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 57 | 20240103 | 181100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 58 | 20240103 | 181000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 59 | 20240103 | 180900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 60 | 20240103 | 180800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 61 | 20240103 | 180700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 62 | 20240103 | 180600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 63 | 20240103 | 180500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 64 | 20240103 | 180400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 65 | 20240103 | 180300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 66 | 20240103 | 180200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 67 | 20240103 | 180100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 68 | 20240103 | 180000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 69 | 20240103 | 175900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 70 | 20240103 | 175800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 71 | 20240103 | 175700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 72 | 20240103 | 175600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 73 | 20240103 | 175500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 74 | 20240103 | 175400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 75 | 20240103 | 175300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 76 | 20240103 | 175200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 77 | 20240103 | 175100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 78 | 20240103 | 175000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 79 | 20240103 | 174900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 80 | 20240103 | 174800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 81 | 20240103 | 174700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 82 | 20240103 | 174600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 83 | 20240103 | 174500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 84 | 20240103 | 174400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 85 | 20240103 | 174300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 86 | 20240103 | 174200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 87 | 20240103 | 174100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 88 | 20240103 | 174000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 89 | 20240103 | 173900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 90 | 20240103 | 173800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 91 | 20240103 | 173700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 92 | 20240103 | 173600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 93 | 20240103 | 173500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 94 | 20240103 | 173400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 95 | 20240103 | 173300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 96 | 20240103 | 173200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 97 | 20240103 | 173100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 98 | 20240103 | 173000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 99 | 20240103 | 172900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 100 | 20240103 | 172800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 101 | 20240103 | 172700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 102 | 20240103 | 172600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 103 | 20240103 | 172500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 104 | 20240103 | 172400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 105 | 20240103 | 172300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 106 | 20240103 | 172200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 107 | 20240103 | 172100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 108 | 20240103 | 172000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 109 | 20240103 | 171900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 110 | 20240103 | 171800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 111 | 20240103 | 171700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 112 | 20240103 | 171600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 113 | 20240103 | 171500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 114 | 20240103 | 171400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 115 | 20240103 | 171300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 116 | 20240103 | 171200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 117 | 20240103 | 171100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 118 | 20240103 | 171000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 119 | 20240103 | 170900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 120 | 20240103 | 170800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 121 | 20240103 | 170700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 122 | 20240103 | 170600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 123 | 20240103 | 170500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 124 | 20240103 | 170400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 125 | 20240103 | 170300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 126 | 20240103 | 170200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 127 | 20240103 | 170100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 128 | 20240103 | 170000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 129 | 20240103 | 165900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 130 | 20240103 | 165800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 131 | 20240103 | 165700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 132 | 20240103 | 165600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 133 | 20240103 | 165500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 134 | 20240103 | 165400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 135 | 20240103 | 165300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 136 | 20240103 | 165200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 137 | 20240103 | 165100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 138 | 20240103 | 165000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 139 | 20240103 | 164900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 140 | 20240103 | 164800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 141 | 20240103 | 164700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 142 | 20240103 | 164600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 143 | 20240103 | 164500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 144 | 20240103 | 164400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 145 | 20240103 | 164300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 146 | 20240103 | 164200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 147 | 20240103 | 164100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 148 | 20240103 | 164000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 149 | 20240103 | 163900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 150 | 20240103 | 163800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 151 | 20240103 | 163700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 152 | 20240103 | 163600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 153 | 20240103 | 163500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 154 | 20240103 | 163400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 155 | 20240103 | 163300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 156 | 20240103 | 163200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 157 | 20240103 | 163100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 158 | 20240103 | 163000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 159 | 20240103 | 162900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 160 | 20240103 | 162800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 161 | 20240103 | 162700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 162 | 20240103 | 162600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 163 | 20240103 | 162500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 164 | 20240103 | 162400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 165 | 20240103 | 162300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 166 | 20240103 | 162200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 167 | 20240103 | 162100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 168 | 20240103 | 162000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 169 | 20240103 | 161900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 170 | 20240103 | 161800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 171 | 20240103 | 161700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 172 | 20240103 | 161600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 173 | 20240103 | 161500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 174 | 20240103 | 161400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 175 | 20240103 | 161300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 176 | 20240103 | 161200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 177 | 20240103 | 161100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 178 | 20240103 | 161000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 179 | 20240103 | 160900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 180 | 20240103 | 160800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 181 | 20240103 | 160700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 182 | 20240103 | 160600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 183 | 20240103 | 160500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 184 | 20240103 | 160400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 185 | 20240103 | 160300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 186 | 20240103 | 160200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 187 | 20240103 | 160100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 188 | 20240103 | 160000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 189 | 20240103 | 155900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 190 | 20240103 | 155800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 191 | 20240103 | 155700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 192 | 20240103 | 155600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 193 | 20240103 | 155500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 194 | 20240103 | 155400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 195 | 20240103 | 155300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 196 | 20240103 | 155200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 197 | 20240103 | 155100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 198 | 20240103 | 155000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 199 | 20240103 | 154900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 200 | 20240103 | 154800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 201 | 20240103 | 154700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 202 | 20240103 | 154600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 203 | 20240103 | 154500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 204 | 20240103 | 154400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 205 | 20240103 | 154300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 206 | 20240103 | 154200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 207 | 20240103 | 154100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 208 | 20240103 | 154000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 209 | 20240103 | 153900 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 210 | 20240103 | 153800 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 211 | 20240103 | 153700 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 212 | 20240103 | 153600 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 213 | 20240103 | 153500 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 214 | 20240103 | 153400 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 215 | 20240103 | 153300 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 216 | 20240103 | 153200 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 217 | 20240103 | 153100 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 0 |
| 218 | 20240103 | 153000 | 3565953150 | 11450 | 11450 | 11450 | 11450 | 5240 |
| 219 | 20240103 | 152900 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 220 | 20240103 | 152800 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 221 | 20240103 | 152700 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 222 | 20240103 | 152600 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 223 | 20240103 | 152500 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 224 | 20240103 | 152400 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 225 | 20240103 | 152300 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 226 | 20240103 | 152200 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 227 | 20240103 | 152100 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 228 | 20240103 | 152000 | 3505955150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 229 | 20240103 | 151900 | 3505955150 | 11480 | 11500 | 11500 | 11480 | 975 |
| 230 | 20240103 | 151800 | 3494751810 | 11490 | 11480 | 11490 | 11480 | 1404 |
| 231 | 20240103 | 151700 | 3478622210 | 11480 | 11470 | 11480 | 11470 | 547 |
| 232 | 20240103 | 151600 | 3472343000 | 11470 | 11470 | 11480 | 11470 | 508 |
| 233 | 20240103 | 151500 | 3466512010 | 11470 | 11470 | 11480 | 11470 | 571 |
| 234 | 20240103 | 151400 | 3459957940 | 11480 | 11470 | 11480 | 11470 | 169 |
| 235 | 20240103 | 151300 | 3458018910 | 11470 | 11470 | 11470 | 11460 | 432 |
| 236 | 20240103 | 151200 | 3453064230 | 11470 | 11480 | 11480 | 11460 | 580 |
| 237 | 20240103 | 151100 | 3446410280 | 11460 | 11460 | 11470 | 11460 | 411 |
| 238 | 20240103 | 151000 | 3441698310 | 11460 | 11460 | 11500 | 11460 | 588 |
| 239 | 20240103 | 150900 | 3434953900 | 11470 | 11450 | 11480 | 11450 | 1465 |
| 240 | 20240103 | 150800 | 3418162390 | 11450 | 11460 | 11460 | 11450 | 311 |
| 241 | 20240103 | 150700 | 3414599340 | 11460 | 11450 | 11490 | 11450 | 784 |
| 242 | 20240103 | 150600 | 3405608010 | 11450 | 11450 | 11460 | 11450 | 1134 |
| 243 | 20240103 | 150500 | 3392613890 | 11460 | 11470 | 11470 | 11450 | 1690 |
| 244 | 20240103 | 150400 | 3373248170 | 11470 | 11480 | 11480 | 11460 | 514 |
| 245 | 20240103 | 150300 | 3367354530 | 11480 | 11480 | 11480 | 11470 | 774 |
| 246 | 20240103 | 150200 | 3358469070 | 11470 | 11470 | 11490 | 11470 | 1069 |
| 247 | 20240103 | 150100 | 3346198850 | 11470 | 11470 | 11470 | 11450 | 1099 |
| 248 | 20240103 | 150000 | 3333602810 | 11460 | 11470 | 11470 | 11460 | 273 |
| 249 | 20240103 | 145900 | 3330471560 | 11460 | 11470 | 11470 | 11460 | 756 |
| 250 | 20240103 | 145800 | 3321803940 | 11470 | 11470 | 11480 | 11470 | 462 |
| 251 | 20240103 | 145700 | 3316504030 | 11480 | 11480 | 11490 | 11480 | 517 |
| 252 | 20240103 | 145600 | 3310567960 | 11490 | 11490 | 11490 | 11480 | 192 |
| 253 | 20240103 | 145500 | 3308361910 | 11470 | 11460 | 11480 | 11460 | 567 |
| 254 | 20240103 | 145400 | 3301857160 | 11470 | 11460 | 11470 | 11460 | 143 |
| 255 | 20240103 | 145300 | 3300216970 | 11470 | 11480 | 11480 | 11460 | 92 |
| 256 | 20240103 | 145200 | 3299161730 | 11470 | 11470 | 11470 | 11460 | 362 |
| 257 | 20240103 | 145100 | 3295009610 | 11470 | 11470 | 11470 | 11460 | 64 |
| 258 | 20240103 | 145000 | 3294275540 | 11480 | 11480 | 11480 | 11470 | 798 |
| 259 | 20240103 | 144900 | 3285116990 | 11480 | 11490 | 11490 | 11480 | 204 |
| 260 | 20240103 | 144800 | 3282773540 | 11480 | 11500 | 11500 | 11480 | 2008 |
| 261 | 20240103 | 144700 | 3259711610 | 11500 | 11490 | 11510 | 11490 | 335 |
| 262 | 20240103 | 144600 | 3255857280 | 11490 | 11490 | 11500 | 11490 | 114 |
| 263 | 20240103 | 144500 | 3254546520 | 11500 | 11500 | 11500 | 11500 | 159 |
| 264 | 20240103 | 144400 | 3252718020 | 11500 | 11500 | 11500 | 11490 | 541 |
| 265 | 20240103 | 144300 | 3246497280 | 11490 | 11490 | 11490 | 11490 | 81 |
| 266 | 20240103 | 144200 | 3245566590 | 11500 | 11500 | 11500 | 11500 | 0 |
| 267 | 20240103 | 144100 | 3245566590 | 11500 | 11500 | 11500 | 11490 | 348 |
| 268 | 20240103 | 144000 | 3241564600 | 11490 | 11490 | 11490 | 11490 | 1037 |
| 269 | 20240103 | 143900 | 3229649470 | 11490 | 11500 | 11500 | 11490 | 297 |
| 270 | 20240103 | 143800 | 3226234000 | 11500 | 11490 | 11500 | 11490 | 354 |
| 271 | 20240103 | 143700 | 3222163020 | 11500 | 11500 | 11500 | 11490 | 74 |
| 272 | 20240103 | 143600 | 3221312030 | 11490 | 11500 | 11500 | 11490 | 1155 |
| 273 | 20240103 | 143500 | 3208030760 | 11510 | 11510 | 11510 | 11500 | 280 |
| 274 | 20240103 | 143400 | 3204809680 | 11510 | 11510 | 11510 | 11500 | 432 |
| 275 | 20240103 | 143300 | 3199837640 | 11500 | 11500 | 11510 | 11500 | 107 |
| 276 | 20240103 | 143200 | 3198606250 | 11500 | 11510 | 11510 | 11500 | 241 |
| 277 | 20240103 | 143100 | 3195832350 | 11510 | 11500 | 11520 | 11500 | 426 |
| 278 | 20240103 | 143000 | 3190926320 | 11500 | 11510 | 11520 | 11500 | 220 |
| 279 | 20240103 | 142900 | 3188394110 | 11520 | 11510 | 11520 | 11510 | 169 |
| 280 | 20240103 | 142800 | 3186448320 | 11510 | 11510 | 11510 | 11500 | 1213 |
| 281 | 20240103 | 142700 | 3172486700 | 11510 | 11500 | 11510 | 11500 | 201 |
| 282 | 20240103 | 142600 | 3170173230 | 11510 | 11500 | 11510 | 11500 | 422 |
| 283 | 20240103 | 142500 | 3165319610 | 11500 | 11510 | 11510 | 11500 | 425 |
| 284 | 20240103 | 142400 | 3160430880 | 11510 | 11500 | 11510 | 11500 | 266 |
| 285 | 20240103 | 142300 | 3157369280 | 11510 | 11510 | 11510 | 11500 | 65 |
| 286 | 20240103 | 142200 | 3156621140 | 11500 | 11480 | 11500 | 11480 | 301 |
| 287 | 20240103 | 142100 | 3153159720 | 11500 | 11500 | 11500 | 11500 | 8 |
| 288 | 20240103 | 142000 | 3153067720 | 11500 | 11490 | 11500 | 11490 | 2994 |
| 289 | 20240103 | 141900 | 3118637280 | 11480 | 11490 | 11500 | 11480 | 1941 |
| 290 | 20240103 | 141800 | 3096339600 | 11490 | 11490 | 11500 | 11490 | 1058 |
| 291 | 20240103 | 141700 | 3084173180 | 11490 | 11480 | 11490 | 11480 | 798 |
| 292 | 20240103 | 141600 | 3075004180 | 11480 | 11480 | 11490 | 11480 | 71 |
| 293 | 20240103 | 141500 | 3074188460 | 11480 | 11490 | 11490 | 11480 | 186 |
| 294 | 20240103 | 141400 | 3072051360 | 11490 | 11480 | 11490 | 11480 | 62 |
| 295 | 20240103 | 141300 | 3071339030 | 11480 | 11480 | 11480 | 11480 | 27 |
| 296 | 20240103 | 141200 | 3071029070 | 11490 | 11490 | 11490 | 11480 | 447 |
| 297 | 20240103 | 141100 | 3065895080 | 11490 | 11490 | 11490 | 11490 | 122 |
| 298 | 20240103 | 141000 | 3064493300 | 11480 | 11490 | 11490 | 11480 | 138 |
| 299 | 20240103 | 140900 | 3062909010 | 11490 | 11480 | 11490 | 11480 | 1124 |
| 300 | 20240103 | 140800 | 3049994590 | 11480 | 11490 | 11490 | 11480 | 293 |
| 301 | 20240103 | 140700 | 3046628800 | 11480 | 11490 | 11490 | 11480 | 63 |
| 302 | 20240103 | 140600 | 3045904970 | 11480 | 11490 | 11490 | 11480 | 122 |
| 303 | 20240103 | 140500 | 3044503210 | 11490 | 11480 | 11490 | 11480 | 153 |
| 304 | 20240103 | 140400 | 3042745330 | 11490 | 11480 | 11490 | 11480 | 68 |
| 305 | 20240103 | 140300 | 3041964040 | 11490 | 11490 | 11490 | 11480 | 148 |
| 306 | 20240103 | 140200 | 3040263610 | 11480 | 11480 | 11480 | 11480 | 5 |
| 307 | 20240103 | 140100 | 3040206210 | 11490 | 11480 | 11490 | 11480 | 174 |
| 308 | 20240103 | 140000 | 3038207460 | 11480 | 11480 | 11480 | 11480 | 125 |
| 309 | 20240103 | 135900 | 3036772460 | 11480 | 11490 | 11490 | 11480 | 793 |
| 310 | 20240103 | 135800 | 3027668240 | 11480 | 11480 | 11480 | 11480 | 279 |
| 311 | 20240103 | 135700 | 3024465320 | 11480 | 11480 | 11480 | 11480 | 44 |
| 312 | 20240103 | 135600 | 3023960200 | 11480 | 11480 | 11490 | 11480 | 417 |
| 313 | 20240103 | 135500 | 3019170630 | 11490 | 11480 | 11490 | 11480 | 79 |
| 314 | 20240103 | 135400 | 3018263040 | 11470 | 11480 | 11490 | 11470 | 555 |
| 315 | 20240103 | 135300 | 3011889010 | 11490 | 11490 | 11490 | 11480 | 467 |
| 316 | 20240103 | 135200 | 3006524210 | 11480 | 11480 | 11480 | 11480 | 10 |
| 317 | 20240103 | 135100 | 3006409410 | 11480 | 11490 | 11490 | 11480 | 591 |
| 318 | 20240103 | 135000 | 2999622750 | 11480 | 11490 | 11490 | 11480 | 309 |
| 319 | 20240103 | 134900 | 2996072840 | 11490 | 11490 | 11490 | 11490 | 344 |
| 320 | 20240103 | 134800 | 2992120280 | 11480 | 11490 | 11490 | 11480 | 294 |
| 321 | 20240103 | 134700 | 2988742800 | 11480 | 11480 | 11490 | 11480 | 388 |
| 322 | 20240103 | 134600 | 2984284740 | 11490 | 11490 | 11490 | 11480 | 671 |
| 323 | 20240103 | 134500 | 2976580500 | 11490 | 11490 | 11490 | 11490 | 242 |
| 324 | 20240103 | 134400 | 2973799920 | 11480 | 11480 | 11480 | 11480 | 98 |
| 325 | 20240103 | 134300 | 2972674880 | 11480 | 11490 | 11500 | 11480 | 766 |
| 326 | 20240103 | 134200 | 2963874480 | 11500 | 11490 | 11500 | 11490 | 384 |
| 327 | 20240103 | 134100 | 2959458570 | 11500 | 11500 | 11500 | 11490 | 215 |
| 328 | 20240103 | 134000 | 2956986150 | 11490 | 11480 | 11500 | 11480 | 480 |
| 329 | 20240103 | 133900 | 2951470420 | 11480 | 11490 | 11490 | 11480 | 189 |
| 330 | 20240103 | 133800 | 2949298890 | 11490 | 11510 | 11510 | 11490 | 1685 |
| 331 | 20240103 | 133700 | 2929924840 | 11500 | 11510 | 11510 | 11500 | 123 |
| 332 | 20240103 | 133600 | 2928509130 | 11510 | 11510 | 11510 | 11500 | 368 |
| 333 | 20240103 | 133500 | 2924274410 | 11500 | 11500 | 11500 | 11500 | 30 |
| 334 | 20240103 | 133400 | 2923929410 | 11510 | 11500 | 11510 | 11500 | 358 |
| 335 | 20240103 | 133300 | 2919812280 | 11510 | 11510 | 11510 | 11500 | 368 |
| 336 | 20240103 | 133200 | 2915576660 | 11510 | 11500 | 11510 | 11500 | 22 |
| 337 | 20240103 | 133100 | 2915323460 | 11510 | 11500 | 11510 | 11500 | 86 |
| 338 | 20240103 | 133000 | 2914333630 | 11500 | 11500 | 11500 | 11490 | 769 |
| 339 | 20240103 | 132900 | 2905494160 | 11490 | 11490 | 11500 | 11490 | 67 |
| 340 | 20240103 | 132800 | 2904723750 | 11490 | 11500 | 11500 | 11490 | 340 |
| 341 | 20240103 | 132700 | 2900816670 | 11500 | 11490 | 11500 | 11490 | 592 |
| 342 | 20240103 | 132600 | 2894011180 | 11490 | 11500 | 11500 | 11490 | 180 |
| 343 | 20240103 | 132500 | 2891941190 | 11500 | 11510 | 11510 | 11500 | 216 |
| 344 | 20240103 | 132400 | 2889456590 | 11500 | 11510 | 11510 | 11500 | 684 |
| 345 | 20240103 | 132300 | 2881587510 | 11510 | 11510 | 11510 | 11510 | 210 |
| 346 | 20240103 | 132200 | 2879170410 | 11510 | 11510 | 11510 | 11510 | 222 |
| 347 | 20240103 | 132100 | 2876615190 | 11510 | 11510 | 11520 | 11510 | 1327 |
| 348 | 20240103 | 132000 | 2861339620 | 11510 | 11510 | 11520 | 11510 | 333 |
| 349 | 20240103 | 131900 | 2857505580 | 11510 | 11510 | 11520 | 11510 | 347 |
| 350 | 20240103 | 131800 | 2853508520 | 11520 | 11510 | 11520 | 11510 | 295 |
| 351 | 20240103 | 131700 | 2850110130 | 11510 | 11520 | 11520 | 11510 | 234 |
| 352 | 20240103 | 131600 | 2847414560 | 11520 | 11530 | 11530 | 11520 | 372 |
| 353 | 20240103 | 131500 | 2843127050 | 11520 | 11530 | 11530 | 11520 | 867 |
| 354 | 20240103 | 131400 | 2833132870 | 11520 | 11520 | 11520 | 11510 | 179 |
| 355 | 20240103 | 131300 | 2831071110 | 11520 | 11520 | 11520 | 11520 | 93 |
| 356 | 20240103 | 131200 | 2829999750 | 11520 | 11500 | 11520 | 11500 | 396 |
| 357 | 20240103 | 131100 | 2825441810 | 11510 | 11500 | 11510 | 11500 | 256 |
| 358 | 20240103 | 131000 | 2822497800 | 11500 | 11500 | 11500 | 11500 | 880 |
| 359 | 20240103 | 130900 | 2812377800 | 11500 | 11500 | 11500 | 11490 | 469 |
| 360 | 20240103 | 130800 | 2806984400 | 11490 | 11500 | 11500 | 11490 | 96 |
| 361 | 20240103 | 130700 | 2805880780 | 11500 | 11500 | 11500 | 11490 | 160 |
| 362 | 20240103 | 130600 | 2804041190 | 11490 | 11490 | 11500 | 11490 | 291 |
| 363 | 20240103 | 130500 | 2800695800 | 11490 | 11490 | 11490 | 11490 | 88 |
| 364 | 20240103 | 130400 | 2799684680 | 11490 | 11500 | 11500 | 11490 | 89 |
| 365 | 20240103 | 130300 | 2798661250 | 11500 | 11500 | 11510 | 11490 | 476 |
| 366 | 20240103 | 130200 | 2793186010 | 11500 | 11500 | 11500 | 11500 | 255 |
| 367 | 20240103 | 130100 | 2790253510 | 11510 | 11520 | 11520 | 11510 | 483 |
| 368 | 20240103 | 130000 | 2784693570 | 11510 | 11520 | 11520 | 11510 | 388 |
| 369 | 20240103 | 125900 | 2780224070 | 11520 | 11510 | 11520 | 11510 | 243 |
| 370 | 20240103 | 125800 | 2777425960 | 11510 | 11520 | 11520 | 11510 | 96 |
| 371 | 20240103 | 125700 | 2776320090 | 11520 | 11520 | 11520 | 11510 | 309 |
| 372 | 20240103 | 125600 | 2772761080 | 11510 | 11510 | 11510 | 11510 | 97 |
| 373 | 20240103 | 125500 | 2771644610 | 11510 | 11510 | 11520 | 11500 | 235 |
| 374 | 20240103 | 125400 | 2768939180 | 11510 | 11500 | 11510 | 11500 | 320 |
| 375 | 20240103 | 125300 | 2765256140 | 11500 | 11500 | 11500 | 11500 | 13 |
| 376 | 20240103 | 125200 | 2765106640 | 11500 | 11500 | 11500 | 11500 | 278 |
| 377 | 20240103 | 125100 | 2761909640 | 11490 | 11490 | 11490 | 11490 | 2 |
| 378 | 20240103 | 125000 | 2761886660 | 11500 | 11500 | 11510 | 11500 | 453 |
| 379 | 20240103 | 124900 | 2756676560 | 11510 | 11500 | 11510 | 11500 | 566 |
| 380 | 20240103 | 124800 | 2750162190 | 11510 | 11500 | 11510 | 11500 | 593 |
| 381 | 20240103 | 124700 | 2743337760 | 11500 | 11510 | 11520 | 11500 | 3023 |
| 382 | 20240103 | 124600 | 2708568850 | 11510 | 11540 | 11540 | 11510 | 1953 |
| 383 | 20240103 | 124500 | 2686072340 | 11540 | 11540 | 11540 | 11530 | 231 |
| 384 | 20240103 | 124400 | 2683407000 | 11540 | 11540 | 11540 | 11530 | 44 |
| 385 | 20240103 | 124300 | 2682899490 | 11540 | 11540 | 11540 | 11540 | 698 |
| 386 | 20240103 | 124200 | 2674844570 | 11540 | 11550 | 11550 | 11540 | 602 |
| 387 | 20240103 | 124100 | 2667896900 | 11540 | 11540 | 11550 | 11540 | 122 |
| 388 | 20240103 | 124000 | 2666487870 | 11540 | 11550 | 11550 | 11540 | 488 |
| 389 | 20240103 | 123900 | 2660853130 | 11540 | 11540 | 11550 | 11520 | 5646 |
| 390 | 20240103 | 123800 | 2595747160 | 11540 | 11540 | 11550 | 11540 | 412 |
| 391 | 20240103 | 123700 | 2590991680 | 11540 | 11550 | 11550 | 11540 | 514 |
| 392 | 20240103 | 123600 | 2585057060 | 11540 | 11550 | 11550 | 11540 | 626 |
| 393 | 20240103 | 123500 | 2577827500 | 11550 | 11550 | 11550 | 11540 | 373 |
| 394 | 20240103 | 123400 | 2573520590 | 11540 | 11540 | 11550 | 11530 | 3316 |
| 395 | 20240103 | 123300 | 2535229570 | 11540 | 11540 | 11540 | 11530 | 128 |
| 396 | 20240103 | 123200 | 2533752560 | 11530 | 11530 | 11530 | 11530 | 24 |
| 397 | 20240103 | 123100 | 2533475840 | 11540 | 11530 | 11540 | 11530 | 2196 |
| 398 | 20240103 | 123000 | 2508140130 | 11520 | 11510 | 11520 | 11510 | 3826 |
| 399 | 20240103 | 122900 | 2464064670 | 11520 | 11520 | 11520 | 11510 | 103 |
| 400 | 20240103 | 122800 | 2462878340 | 11510 | 11520 | 11520 | 11510 | 364 |
| 401 | 20240103 | 122700 | 2458685980 | 11520 | 11520 | 11520 | 11510 | 140 |
| 402 | 20240103 | 122600 | 2457073930 | 11510 | 11510 | 11520 | 11510 | 285 |
| 403 | 20240103 | 122500 | 2453790900 | 11510 | 11510 | 11520 | 11510 | 2165 |
| 404 | 20240103 | 122400 | 2428868710 | 11510 | 11510 | 11510 | 11500 | 178 |
| 405 | 20240103 | 122300 | 2426820690 | 11500 | 11510 | 11510 | 11500 | 234 |
| 406 | 20240103 | 122200 | 2424128770 | 11500 | 11500 | 11510 | 11500 | 188 |
| 407 | 20240103 | 122100 | 2421964970 | 11510 | 11510 | 11510 | 11500 | 517 |
| 408 | 20240103 | 122000 | 2416014900 | 11510 | 11500 | 11510 | 11500 | 400 |
| 409 | 20240103 | 121900 | 2411412930 | 11510 | 11500 | 11510 | 11490 | 1462 |
| 410 | 20240103 | 121800 | 2394599210 | 11500 | 11510 | 11510 | 11500 | 2353 |
| 411 | 20240103 | 121700 | 2367536870 | 11500 | 11510 | 11510 | 11500 | 980 |
| 412 | 20240103 | 121600 | 2356257160 | 11520 | 11520 | 11520 | 11510 | 1328 |
| 413 | 20240103 | 121500 | 2340963980 | 11510 | 11500 | 11510 | 11500 | 769 |
| 414 | 20240103 | 121400 | 2332113550 | 11500 | 11520 | 11520 | 11500 | 366 |
| 415 | 20240103 | 121300 | 2327903760 | 11520 | 11510 | 11520 | 11510 | 602 |
| 416 | 20240103 | 121200 | 2320972860 | 11520 | 11520 | 11520 | 11510 | 159 |
| 417 | 20240103 | 121100 | 2319141600 | 11510 | 11510 | 11520 | 11510 | 307 |
| 418 | 20240103 | 121000 | 2315607440 | 11510 | 11510 | 11510 | 11510 | 337 |
| 419 | 20240103 | 120900 | 2311728570 | 11510 | 11510 | 11510 | 11500 | 1272 |
| 420 | 20240103 | 120800 | 2297098850 | 11510 | 11510 | 11510 | 11510 | 904 |
| 421 | 20240103 | 120700 | 2286693810 | 11520 | 11520 | 11530 | 11520 | 393 |
| 422 | 20240103 | 120600 | 2282164650 | 11520 | 11520 | 11530 | 11510 | 300 |
| 423 | 20240103 | 120500 | 2278708640 | 11510 | 11520 | 11520 | 11510 | 794 |
| 424 | 20240103 | 120400 | 2269568260 | 11520 | 11530 | 11530 | 11520 | 283 |
| 425 | 20240103 | 120300 | 2266306630 | 11530 | 11530 | 11550 | 11530 | 681 |
| 426 | 20240103 | 120200 | 2258444720 | 11530 | 11530 | 11530 | 11530 | 30 |
| 427 | 20240103 | 120100 | 2258098820 | 11540 | 11530 | 11540 | 11530 | 1228 |
| 428 | 20240103 | 120000 | 2243929150 | 11540 | 11530 | 11540 | 11530 | 72 |
| 429 | 20240103 | 115900 | 2243098380 | 11530 | 11530 | 11530 | 11530 | 23 |
| 430 | 20240103 | 115800 | 2242833190 | 11540 | 11520 | 11540 | 11520 | 1067 |
| 431 | 20240103 | 115700 | 2230535440 | 11520 | 11510 | 11520 | 11510 | 203 |
| 432 | 20240103 | 115600 | 2228196890 | 11510 | 11520 | 11520 | 11510 | 388 |
| 433 | 20240103 | 115500 | 2223729210 | 11510 | 11520 | 11530 | 11510 | 167 |
| 434 | 20240103 | 115400 | 2221805870 | 11520 | 11530 | 11550 | 11520 | 2709 |
| 435 | 20240103 | 115300 | 2190553470 | 11530 | 11530 | 11530 | 11520 | 247 |
| 436 | 20240103 | 115200 | 2187705570 | 11520 | 11520 | 11530 | 11520 | 598 |
| 437 | 20240103 | 115100 | 2180816000 | 11520 | 11520 | 11520 | 11520 | 10 |
| 438 | 20240103 | 115000 | 2180700800 | 11520 | 11530 | 11530 | 11520 | 1004 |
| 439 | 20240103 | 114900 | 2169124700 | 11520 | 11530 | 11530 | 11520 | 828 |
| 440 | 20240103 | 114800 | 2159577930 | 11530 | 11530 | 11530 | 11520 | 510 |
| 441 | 20240103 | 114700 | 2153699880 | 11520 | 11510 | 11530 | 11510 | 3894 |
| 442 | 20240103 | 114600 | 2108840590 | 11510 | 11500 | 11510 | 11500 | 2013 |
| 443 | 20240103 | 114500 | 2085671000 | 11500 | 11510 | 11520 | 11500 | 309 |
| 444 | 20240103 | 114400 | 2082114600 | 11520 | 11510 | 11520 | 11500 | 8094 |
| 445 | 20240103 | 114300 | 1988953540 | 11500 | 11510 | 11510 | 11500 | 1752 |
| 446 | 20240103 | 114200 | 1968790570 | 11510 | 11520 | 11520 | 11510 | 1276 |
| 447 | 20240103 | 114100 | 1954091280 | 11520 | 11510 | 11530 | 11510 | 2758 |
| 448 | 20240103 | 114000 | 1922316890 | 11510 | 11500 | 11520 | 11500 | 4628 |
| 449 | 20240103 | 113900 | 1869034900 | 11500 | 11500 | 11500 | 11490 | 1193 |
| 450 | 20240103 | 113800 | 1855315410 | 11490 | 11490 | 11490 | 11480 | 563 |
| 451 | 20240103 | 113700 | 1848847260 | 11480 | 11490 | 11490 | 11480 | 475 |
| 452 | 20240103 | 113600 | 1843390520 | 11480 | 11480 | 11490 | 11480 | 95 |
| 453 | 20240103 | 113500 | 1842299620 | 11480 | 11450 | 11480 | 11450 | 1010 |
| 454 | 20240103 | 113400 | 1830723100 | 11460 | 11470 | 11470 | 11460 | 1118 |
| 455 | 20240103 | 113300 | 1817904510 | 11470 | 11490 | 11490 | 11460 | 1263 |
| 456 | 20240103 | 113200 | 1803409650 | 11480 | 11490 | 11490 | 11480 | 238 |
| 457 | 20240103 | 113100 | 1800675560 | 11490 | 11480 | 11490 | 11480 | 129 |
| 458 | 20240103 | 113000 | 1799194060 | 11480 | 11490 | 11490 | 11480 | 233 |
| 459 | 20240103 | 112900 | 1796516900 | 11490 | 11490 | 11500 | 11480 | 592 |
| 460 | 20240103 | 112800 | 1789714380 | 11490 | 11490 | 11500 | 11490 | 151 |
| 461 | 20240103 | 112700 | 1787978640 | 11490 | 11490 | 11500 | 11490 | 58 |
| 462 | 20240103 | 112600 | 1787311720 | 11490 | 11500 | 11510 | 11490 | 826 |
| 463 | 20240103 | 112500 | 1777811120 | 11510 | 11520 | 11520 | 11510 | 1611 |
| 464 | 20240103 | 112400 | 1759265320 | 11520 | 11510 | 11530 | 11510 | 1454 |
| 465 | 20240103 | 112300 | 1742516590 | 11510 | 11500 | 11520 | 11500 | 627 |
| 466 | 20240103 | 112200 | 1735299840 | 11510 | 11510 | 11510 | 11500 | 460 |
| 467 | 20240103 | 112100 | 1730007580 | 11510 | 11490 | 11520 | 11490 | 5735 |
| 468 | 20240103 | 112000 | 1664029790 | 11490 | 11480 | 11500 | 11480 | 2420 |
| 469 | 20240103 | 111900 | 1636226640 | 11470 | 11480 | 11480 | 11470 | 320 |
| 470 | 20240103 | 111800 | 1632554280 | 11480 | 11480 | 11490 | 11470 | 2388 |
| 471 | 20240103 | 111700 | 1605133940 | 11470 | 11480 | 11490 | 11460 | 1407 |
| 472 | 20240103 | 111600 | 1588979450 | 11480 | 11430 | 11480 | 11420 | 17360 |
| 473 | 20240103 | 111500 | 1390303940 | 11430 | 11430 | 11430 | 11420 | 135 |
| 474 | 20240103 | 111400 | 1388760910 | 11410 | 11420 | 11430 | 11410 | 991 |
| 475 | 20240103 | 111300 | 1377435400 | 11430 | 11420 | 11430 | 11420 | 598 |
| 476 | 20240103 | 111200 | 1370601270 | 11420 | 11420 | 11420 | 11420 | 699 |
| 477 | 20240103 | 111100 | 1362618690 | 11420 | 11420 | 11420 | 11410 | 214 |
| 478 | 20240103 | 111000 | 1360175140 | 11410 | 11410 | 11410 | 11410 | 2 |
| 479 | 20240103 | 110900 | 1360152320 | 11410 | 11420 | 11420 | 11410 | 465 |
| 480 | 20240103 | 110800 | 1354842820 | 11420 | 11420 | 11420 | 11410 | 306 |
| 481 | 20240103 | 110700 | 1351348490 | 11420 | 11420 | 11420 | 11410 | 42 |
| 482 | 20240103 | 110600 | 1350868860 | 11430 | 11430 | 11440 | 11430 | 495 |
| 483 | 20240103 | 110500 | 1345210330 | 11440 | 11430 | 11440 | 11430 | 282 |
| 484 | 20240103 | 110400 | 1341984660 | 11430 | 11430 | 11430 | 11430 | 127 |
| 485 | 20240103 | 110300 | 1340533050 | 11430 | 11430 | 11440 | 11410 | 312 |
| 486 | 20240103 | 110200 | 1336965900 | 11430 | 11430 | 11430 | 11420 | 351 |
| 487 | 20240103 | 110100 | 1332955660 | 11430 | 11420 | 11440 | 11420 | 1129 |
| 488 | 20240103 | 110000 | 1320050620 | 11430 | 11430 | 11430 | 11420 | 3265 |
| 489 | 20240103 | 105900 | 1282747710 | 11430 | 11420 | 11430 | 11420 | 1580 |
| 490 | 20240103 | 105800 | 1264696840 | 11420 | 11420 | 11420 | 11410 | 405 |
| 491 | 20240103 | 105700 | 1260071750 | 11410 | 11400 | 11430 | 11390 | 1572 |
| 492 | 20240103 | 105600 | 1242120860 | 11410 | 11400 | 11430 | 11400 | 1563 |
| 493 | 20240103 | 105500 | 1224277640 | 11410 | 11400 | 11420 | 11400 | 727 |
| 494 | 20240103 | 105400 | 1215980160 | 11410 | 11410 | 11410 | 11400 | 445 |
| 495 | 20240103 | 105300 | 1210903510 | 11390 | 11410 | 11410 | 11390 | 411 |
| 496 | 20240103 | 105200 | 1206216860 | 11400 | 11410 | 11420 | 11400 | 709 |
| 497 | 20240103 | 105100 | 1198126620 | 11410 | 11390 | 11410 | 11390 | 610 |
| 498 | 20240103 | 105000 | 1191168160 | 11390 | 11390 | 11400 | 11390 | 749 |
| 499 | 20240103 | 104900 | 1182630120 | 11380 | 11380 | 11400 | 11380 | 1197 |
| 500 | 20240103 | 104800 | 1168996040 | 11380 | 11390 | 11390 | 11380 | 344 |
| 501 | 20240103 | 104700 | 1165079510 | 11390 | 11390 | 11390 | 11380 | 255 |
| 502 | 20240103 | 104600 | 1162176330 | 11390 | 11390 | 11390 | 11380 | 196 |
| 503 | 20240103 | 104500 | 1159943990 | 11380 | 11360 | 11380 | 11350 | 335 |
| 504 | 20240103 | 104400 | 1156137300 | 11350 | 11390 | 11390 | 11350 | 762 |
| 505 | 20240103 | 104300 | 1147473810 | 11390 | 11400 | 11400 | 11390 | 323 |
| 506 | 20240103 | 104200 | 1143793400 | 11400 | 11360 | 11400 | 11360 | 187 |
| 507 | 20240103 | 104100 | 1141664930 | 11350 | 11350 | 11360 | 11350 | 10 |
| 508 | 20240103 | 104000 | 1141551370 | 11360 | 11390 | 11390 | 11360 | 358 |
| 509 | 20240103 | 103900 | 1137477550 | 11390 | 11400 | 11400 | 11380 | 399 |
| 510 | 20240103 | 103800 | 1132932760 | 11400 | 11370 | 11400 | 11350 | 1898 |
| 511 | 20240103 | 103700 | 1111328590 | 11400 | 11340 | 11400 | 11330 | 1058 |
| 512 | 20240103 | 103600 | 1099276960 | 11340 | 11300 | 11340 | 11290 | 1045 |
| 513 | 20240103 | 103500 | 1087458890 | 11300 | 11300 | 11330 | 11300 | 662 |
| 514 | 20240103 | 103400 | 1079967110 | 11300 | 11310 | 11310 | 11290 | 523 |
| 515 | 20240103 | 103300 | 1074057260 | 11310 | 11320 | 11400 | 11310 | 1887 |
| 516 | 20240103 | 103200 | 1052637690 | 11300 | 11300 | 11310 | 11300 | 221 |
| 517 | 20240103 | 103100 | 1050139230 | 11300 | 11310 | 11310 | 11290 | 207 |
| 518 | 20240103 | 103000 | 1047798850 | 11320 | 11300 | 11400 | 11300 | 3932 |
| 519 | 20240103 | 102900 | 1003092690 | 11310 | 11310 | 11350 | 11300 | 2400 |
| 520 | 20240103 | 102800 | 975893710 | 11300 | 11300 | 11310 | 11300 | 239 |
| 521 | 20240103 | 102700 | 973190800 | 11300 | 11290 | 11300 | 11280 | 1368 |
| 522 | 20240103 | 102600 | 957748770 | 11290 | 11290 | 11300 | 11290 | 123 |
| 523 | 20240103 | 102500 | 956359530 | 11290 | 11290 | 11300 | 11290 | 11 |
| 524 | 20240103 | 102400 | 956235320 | 11300 | 11300 | 11320 | 11290 | 1390 |
| 525 | 20240103 | 102300 | 940536780 | 11280 | 11290 | 11300 | 11280 | 1982 |
| 526 | 20240103 | 102200 | 918158900 | 11300 | 11290 | 11300 | 11290 | 1014 |
| 527 | 20240103 | 102100 | 906709640 | 11290 | 11290 | 11300 | 11290 | 192 |
| 528 | 20240103 | 102000 | 904540170 | 11290 | 11310 | 11310 | 11290 | 667 |
| 529 | 20240103 | 101900 | 897005000 | 11310 | 11310 | 11320 | 11310 | 620 |
| 530 | 20240103 | 101800 | 889992780 | 11310 | 11300 | 11310 | 11300 | 2430 |
| 531 | 20240103 | 101700 | 862532810 | 11300 | 11320 | 11330 | 11300 | 1299 |
| 532 | 20240103 | 101600 | 847834370 | 11320 | 11330 | 11330 | 11320 | 317 |
| 533 | 20240103 | 101500 | 844242850 | 11330 | 11330 | 11340 | 11320 | 1319 |
| 534 | 20240103 | 101400 | 829297310 | 11330 | 11330 | 11350 | 11330 | 4442 |
| 535 | 20240103 | 101300 | 778914410 | 11320 | 11320 | 11330 | 11320 | 329 |
| 536 | 20240103 | 101200 | 775187950 | 11320 | 11320 | 11330 | 11320 | 290 |
| 537 | 20240103 | 101100 | 771902390 | 11320 | 11310 | 11320 | 11310 | 427 |
| 538 | 20240103 | 101000 | 767070290 | 11300 | 11330 | 11340 | 11300 | 528 |
| 539 | 20240103 | 100900 | 761093950 | 11330 | 11330 | 11340 | 11320 | 1121 |
| 540 | 20240103 | 100800 | 748391320 | 11340 | 11340 | 11340 | 11330 | 210 |
| 541 | 20240103 | 100700 | 746010770 | 11340 | 11340 | 11340 | 11340 | 570 |
| 542 | 20240103 | 100600 | 739546970 | 11340 | 11350 | 11350 | 11330 | 973 |
| 543 | 20240103 | 100500 | 728508080 | 11350 | 11330 | 11350 | 11330 | 385 |
| 544 | 20240103 | 100400 | 724142670 | 11320 | 11320 | 11330 | 11320 | 231 |
| 545 | 20240103 | 100300 | 721527740 | 11320 | 11330 | 11330 | 11310 | 803 |
| 546 | 20240103 | 100200 | 712431160 | 11330 | 11300 | 11330 | 11290 | 323 |
| 547 | 20240103 | 100100 | 708778510 | 11290 | 11300 | 11300 | 11290 | 11 |
| 548 | 20240103 | 100000 | 708654260 | 11300 | 11300 | 11300 | 11300 | 219 |
| 549 | 20240103 | 095900 | 706179560 | 11300 | 11300 | 11300 | 11300 | 310 |
| 550 | 20240103 | 095800 | 702676560 | 11300 | 11290 | 11300 | 11290 | 408 |
| 551 | 20240103 | 095700 | 698069620 | 11290 | 11310 | 11310 | 11290 | 445 |
| 552 | 20240103 | 095600 | 693041790 | 11310 | 11310 | 11320 | 11310 | 130 |
| 553 | 20240103 | 095500 | 691571480 | 11310 | 11320 | 11320 | 11300 | 204 |
| 554 | 20240103 | 095400 | 689263240 | 11310 | 11320 | 11320 | 11310 | 238 |
| 555 | 20240103 | 095300 | 686570610 | 11320 | 11310 | 11330 | 11310 | 299 |
| 556 | 20240103 | 095200 | 683186970 | 11310 | 11280 | 11320 | 11280 | 4550 |
| 557 | 20240103 | 095100 | 631772310 | 11290 | 11310 | 11310 | 11280 | 2402 |
| 558 | 20240103 | 095000 | 604644080 | 11310 | 11310 | 11310 | 11300 | 696 |
| 559 | 20240103 | 094900 | 596776530 | 11300 | 11310 | 11310 | 11300 | 183 |
| 560 | 20240103 | 094800 | 594707610 | 11300 | 11300 | 11310 | 11300 | 150 |
| 561 | 20240103 | 094700 | 593011610 | 11310 | 11320 | 11320 | 11300 | 1033 |
| 562 | 20240103 | 094600 | 581329160 | 11320 | 11320 | 11320 | 11310 | 1971 |
| 563 | 20240103 | 094500 | 559017930 | 11330 | 11320 | 11330 | 11320 | 1228 |
| 564 | 20240103 | 094400 | 545105090 | 11320 | 11320 | 11320 | 11320 | 403 |
| 565 | 20240103 | 094300 | 540543130 | 11320 | 11320 | 11320 | 11320 | 53 |
| 566 | 20240103 | 094200 | 539943170 | 11330 | 11340 | 11340 | 11330 | 304 |
| 567 | 20240103 | 094100 | 536497300 | 11340 | 11320 | 11340 | 11320 | 1393 |
| 568 | 20240103 | 094000 | 520714180 | 11320 | 11320 | 11330 | 11320 | 248 |
| 569 | 20240103 | 093900 | 517904830 | 11330 | 11330 | 11340 | 11330 | 983 |
| 570 | 20240103 | 093800 | 506764520 | 11330 | 11330 | 11340 | 11320 | 365 |
| 571 | 20240103 | 093700 | 502628300 | 11330 | 11320 | 11330 | 11310 | 397 |
| 572 | 20240103 | 093600 | 498131680 | 11320 | 11360 | 11360 | 11320 | 408 |
| 573 | 20240103 | 093500 | 493508120 | 11350 | 11340 | 11350 | 11320 | 1278 |
| 574 | 20240103 | 093400 | 479017310 | 11340 | 11300 | 11340 | 11300 | 508 |
| 575 | 20240103 | 093300 | 473267360 | 11300 | 11280 | 11300 | 11280 | 234 |
| 576 | 20240103 | 093200 | 470624000 | 11270 | 11260 | 11280 | 11260 | 398 |
| 577 | 20240103 | 093100 | 466140120 | 11260 | 11280 | 11290 | 11260 | 518 |
| 578 | 20240103 | 093000 | 460307020 | 11290 | 11260 | 11290 | 11250 | 466 |
| 579 | 20240103 | 092900 | 455060200 | 11250 | 11240 | 11280 | 11240 | 416 |
| 580 | 20240103 | 092800 | 450378440 | 11250 | 11250 | 11250 | 11240 | 346 |
| 581 | 20240103 | 092700 | 446486680 | 11250 | 11240 | 11260 | 11240 | 458 |
| 582 | 20240103 | 092600 | 441334540 | 11240 | 11250 | 11260 | 11230 | 1608 |
| 583 | 20240103 | 092500 | 423252540 | 11250 | 11280 | 11280 | 11250 | 1379 |
| 584 | 20240103 | 092400 | 407713420 | 11280 | 11300 | 11300 | 11270 | 815 |
| 585 | 20240103 | 092300 | 398520300 | 11300 | 11340 | 11340 | 11300 | 324 |
| 586 | 20240103 | 092200 | 394853630 | 11410 | 11270 | 11430 | 11270 | 1997 |
| 587 | 20240103 | 092100 | 372150810 | 11240 | 11260 | 11430 | 11240 | 3897 |
| 588 | 20240103 | 092000 | 327986870 | 11260 | 11250 | 11280 | 11250 | 1202 |
| 589 | 20240103 | 091900 | 314442830 | 11250 | 11260 | 11270 | 11250 | 1018 |
| 590 | 20240103 | 091800 | 302977570 | 11260 | 11280 | 11280 | 11260 | 751 |
| 591 | 20240103 | 091700 | 294509260 | 11280 | 11300 | 11300 | 11280 | 1310 |
| 592 | 20240103 | 091600 | 279714750 | 11310 | 11290 | 11430 | 11290 | 5442 |
| 593 | 20240103 | 091500 | 218048970 | 11280 | 11250 | 11280 | 11250 | 1170 |
| 594 | 20240103 | 091400 | 204879200 | 11250 | 11240 | 11250 | 11220 | 2439 |
| 595 | 20240103 | 091300 | 177458050 | 11250 | 11230 | 11260 | 11220 | 584 |
| 596 | 20240103 | 091200 | 170888240 | 11220 | 11210 | 11230 | 11210 | 491 |
| 597 | 20240103 | 091100 | 165379650 | 11220 | 11200 | 11220 | 11190 | 1251 |
| 598 | 20240103 | 091000 | 151361640 | 11190 | 11200 | 11200 | 11190 | 1119 |
| 599 | 20240103 | 090900 | 138836210 | 11200 | 11200 | 11210 | 11190 | 1447 |
| 600 | 20240103 | 090800 | 122628800 | 11210 | 11210 | 11210 | 11200 | 1728 |
| 601 | 20240103 | 090700 | 103258450 | 11210 | 11200 | 11220 | 11200 | 1415 |
| 602 | 20240103 | 090600 | 87397130 | 11200 | 11210 | 11210 | 11200 | 2168 |
| 603 | 20240103 | 090500 | 63114430 | 11230 | 11200 | 11230 | 11200 | 1603 |
| 604 | 20240103 | 090400 | 45142570 | 11210 | 11220 | 11220 | 11200 | 308 |
| 605 | 20240103 | 090300 | 41687900 | 11220 | 11200 | 11230 | 11200 | 498 |
| 606 | 20240103 | 090200 | 36109420 | 11200 | 11180 | 11200 | 11180 | 113 |
| 607 | 20240103 | 090100 | 34845660 | 11230 | 11190 | 11230 | 11180 | 553 |
| 608 | 20240103 | 090000 | 28658300 | 11180 | 11180 | 11200 | 11180 | 2538 |