34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 3 | 20240104 | 193200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 4 | 20240104 | 193100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 5 | 20240104 | 193000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 6 | 20240104 | 192900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 7 | 20240104 | 192800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 8 | 20240104 | 192700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 9 | 20240104 | 192600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 10 | 20240104 | 192500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 11 | 20240104 | 192400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 12 | 20240104 | 192300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 13 | 20240104 | 192200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 14 | 20240104 | 192100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 15 | 20240104 | 192000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 16 | 20240104 | 191900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 17 | 20240104 | 191800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 18 | 20240104 | 191700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 19 | 20240104 | 191600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 20 | 20240104 | 191500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 21 | 20240104 | 191400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 22 | 20240104 | 191300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 23 | 20240104 | 191200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 24 | 20240104 | 191100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 25 | 20240104 | 191000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 26 | 20240104 | 190900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 27 | 20240104 | 190800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 28 | 20240104 | 190700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 29 | 20240104 | 190600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 30 | 20240104 | 190500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 31 | 20240104 | 190400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 32 | 20240104 | 190300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 33 | 20240104 | 190200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 34 | 20240104 | 190100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 35 | 20240104 | 190000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 36 | 20240104 | 185900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 37 | 20240104 | 185800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 38 | 20240104 | 185700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 39 | 20240104 | 185600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 40 | 20240104 | 185500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 41 | 20240104 | 185400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 42 | 20240104 | 185300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 43 | 20240104 | 185200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 44 | 20240104 | 185100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 45 | 20240104 | 185000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 46 | 20240104 | 184900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 47 | 20240104 | 184800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 48 | 20240104 | 184700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 49 | 20240104 | 184600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 50 | 20240104 | 184500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 51 | 20240104 | 184400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 52 | 20240104 | 184300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 53 | 20240104 | 184200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 54 | 20240104 | 184100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 55 | 20240104 | 184000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 56 | 20240104 | 183900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 57 | 20240104 | 183800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 58 | 20240104 | 183700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 59 | 20240104 | 183600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 60 | 20240104 | 183500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 61 | 20240104 | 183400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 62 | 20240104 | 183300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 63 | 20240104 | 183200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 64 | 20240104 | 183100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 65 | 20240104 | 183000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 66 | 20240104 | 182900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 67 | 20240104 | 182800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 68 | 20240104 | 182700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 69 | 20240104 | 182600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 70 | 20240104 | 182500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 71 | 20240104 | 182400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 72 | 20240104 | 182300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 73 | 20240104 | 182200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 74 | 20240104 | 182100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 75 | 20240104 | 182000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 76 | 20240104 | 181900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 77 | 20240104 | 181800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 78 | 20240104 | 181700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 79 | 20240104 | 181600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 80 | 20240104 | 181500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 81 | 20240104 | 181400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 82 | 20240104 | 181300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 83 | 20240104 | 181200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 84 | 20240104 | 181100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 85 | 20240104 | 181000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 86 | 20240104 | 180900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 87 | 20240104 | 180800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 88 | 20240104 | 180700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 89 | 20240104 | 180600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 90 | 20240104 | 180500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 91 | 20240104 | 180400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 92 | 20240104 | 180300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 93 | 20240104 | 180200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 94 | 20240104 | 180100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 95 | 20240104 | 180000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 96 | 20240104 | 175900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 97 | 20240104 | 175800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 98 | 20240104 | 175700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 99 | 20240104 | 175600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 100 | 20240104 | 175500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 101 | 20240104 | 175400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 102 | 20240104 | 175300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 103 | 20240104 | 175200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 104 | 20240104 | 175100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 105 | 20240104 | 175000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 106 | 20240104 | 174900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 107 | 20240104 | 174800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 108 | 20240104 | 174700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 109 | 20240104 | 174600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 110 | 20240104 | 174500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 111 | 20240104 | 174400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 112 | 20240104 | 174300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 113 | 20240104 | 174200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 114 | 20240104 | 174100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 115 | 20240104 | 174000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 116 | 20240104 | 173900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 117 | 20240104 | 173800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 118 | 20240104 | 173700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 119 | 20240104 | 173600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 120 | 20240104 | 173500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 121 | 20240104 | 173400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 122 | 20240104 | 173300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 123 | 20240104 | 173200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 124 | 20240104 | 173100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 125 | 20240104 | 173000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 126 | 20240104 | 172900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 127 | 20240104 | 172800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 128 | 20240104 | 172700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 129 | 20240104 | 172600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 130 | 20240104 | 172500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 131 | 20240104 | 172400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 132 | 20240104 | 172300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 133 | 20240104 | 172200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 134 | 20240104 | 172100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 135 | 20240104 | 172000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 136 | 20240104 | 171900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 137 | 20240104 | 171800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 138 | 20240104 | 171700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 139 | 20240104 | 171600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 140 | 20240104 | 171500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 141 | 20240104 | 171400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 142 | 20240104 | 171300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 143 | 20240104 | 171200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 144 | 20240104 | 171100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 145 | 20240104 | 171000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 146 | 20240104 | 170900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 147 | 20240104 | 170800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 148 | 20240104 | 170700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 149 | 20240104 | 170600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 150 | 20240104 | 170500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 151 | 20240104 | 170400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 152 | 20240104 | 170300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 153 | 20240104 | 170200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 154 | 20240104 | 170100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 155 | 20240104 | 170000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 156 | 20240104 | 165900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 157 | 20240104 | 165800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 158 | 20240104 | 165700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 159 | 20240104 | 165600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 160 | 20240104 | 165500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 161 | 20240104 | 165400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 162 | 20240104 | 165300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 163 | 20240104 | 165200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 164 | 20240104 | 165100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 165 | 20240104 | 165000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 166 | 20240104 | 164900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 167 | 20240104 | 164800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 168 | 20240104 | 164700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 169 | 20240104 | 164600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 170 | 20240104 | 164500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 171 | 20240104 | 164400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 172 | 20240104 | 164300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 173 | 20240104 | 164200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 174 | 20240104 | 164100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 175 | 20240104 | 164000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 176 | 20240104 | 163900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 177 | 20240104 | 163800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 178 | 20240104 | 163700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 179 | 20240104 | 163600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 180 | 20240104 | 163500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 181 | 20240104 | 163400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 182 | 20240104 | 163300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 183 | 20240104 | 163200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 184 | 20240104 | 163100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 185 | 20240104 | 163000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 186 | 20240104 | 162900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 187 | 20240104 | 162800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 188 | 20240104 | 162700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 189 | 20240104 | 162600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 190 | 20240104 | 162500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 191 | 20240104 | 162400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 192 | 20240104 | 162300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 193 | 20240104 | 162200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 194 | 20240104 | 162100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 195 | 20240104 | 162000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 196 | 20240104 | 161900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 197 | 20240104 | 161800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 198 | 20240104 | 161700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 199 | 20240104 | 161600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 200 | 20240104 | 161500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 201 | 20240104 | 161400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 202 | 20240104 | 161300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 203 | 20240104 | 161200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 204 | 20240104 | 161100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 205 | 20240104 | 161000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 206 | 20240104 | 160900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 207 | 20240104 | 160800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 208 | 20240104 | 160700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 209 | 20240104 | 160600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 210 | 20240104 | 160500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 211 | 20240104 | 160400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 212 | 20240104 | 160300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 213 | 20240104 | 160200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 214 | 20240104 | 160100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 215 | 20240104 | 160000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 216 | 20240104 | 155900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 217 | 20240104 | 155800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 218 | 20240104 | 155700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 219 | 20240104 | 155600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 220 | 20240104 | 155500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 221 | 20240104 | 155400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 222 | 20240104 | 155300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 223 | 20240104 | 155200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 224 | 20240104 | 155100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 225 | 20240104 | 155000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 226 | 20240104 | 154900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 227 | 20240104 | 154800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 228 | 20240104 | 154700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 229 | 20240104 | 154600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 230 | 20240104 | 154500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 231 | 20240104 | 154400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 232 | 20240104 | 154300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 233 | 20240104 | 154200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 234 | 20240104 | 154100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 235 | 20240104 | 154000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 236 | 20240104 | 153900 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 237 | 20240104 | 153800 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 238 | 20240104 | 153700 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 239 | 20240104 | 153600 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 240 | 20240104 | 153500 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 241 | 20240104 | 153400 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 242 | 20240104 | 153300 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 243 | 20240104 | 153200 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 244 | 20240104 | 153100 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 0 |
| 245 | 20240104 | 153000 | 3433971020 | 10230 | 10230 | 10230 | 10230 | 5080 |
| 246 | 20240104 | 152900 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 247 | 20240104 | 152800 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 248 | 20240104 | 152700 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 249 | 20240104 | 152600 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 250 | 20240104 | 152500 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 251 | 20240104 | 152400 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 252 | 20240104 | 152300 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 253 | 20240104 | 152200 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 254 | 20240104 | 152100 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 255 | 20240104 | 152000 | 3382002620 | 10350 | 10350 | 10350 | 10350 | 0 |
| 256 | 20240104 | 151900 | 3382002620 | 10350 | 10360 | 10370 | 10280 | 342 |
| 257 | 20240104 | 151800 | 3378461720 | 10380 | 10300 | 10390 | 10300 | 203 |
| 258 | 20240104 | 151700 | 3376364530 | 10300 | 10300 | 10310 | 10280 | 1006 |
| 259 | 20240104 | 151600 | 3366012770 | 10290 | 10300 | 10300 | 10290 | 263 |
| 260 | 20240104 | 151500 | 3363306410 | 10300 | 10290 | 10300 | 10290 | 145 |
| 261 | 20240104 | 151400 | 3361814340 | 10300 | 10290 | 10300 | 10290 | 484 |
| 262 | 20240104 | 151300 | 3356833850 | 10290 | 10280 | 10290 | 10280 | 343 |
| 263 | 20240104 | 151200 | 3353305580 | 10280 | 10290 | 10300 | 10280 | 371 |
| 264 | 20240104 | 151100 | 3349489230 | 10290 | 10280 | 10290 | 10280 | 250 |
| 265 | 20240104 | 151000 | 3346919210 | 10280 | 10280 | 10290 | 10280 | 482 |
| 266 | 20240104 | 150900 | 3341964220 | 10300 | 10300 | 10300 | 10280 | 19 |
| 267 | 20240104 | 150800 | 3341768800 | 10300 | 10280 | 10300 | 10280 | 206 |
| 268 | 20240104 | 150700 | 3339649160 | 10300 | 10300 | 10300 | 10270 | 209 |
| 269 | 20240104 | 150600 | 3337501530 | 10310 | 10310 | 10310 | 10280 | 341 |
| 270 | 20240104 | 150500 | 3333989270 | 10310 | 10320 | 10320 | 10280 | 176 |
| 271 | 20240104 | 150400 | 3332175450 | 10310 | 10280 | 10310 | 10270 | 411 |
| 272 | 20240104 | 150300 | 3327950870 | 10310 | 10310 | 10320 | 10280 | 497 |
| 273 | 20240104 | 150200 | 3322832450 | 10310 | 10320 | 10320 | 10290 | 61 |
| 274 | 20240104 | 150100 | 3322204440 | 10320 | 10280 | 10320 | 10280 | 263 |
| 275 | 20240104 | 150000 | 3319494070 | 10330 | 10330 | 10330 | 10330 | 0 |
| 276 | 20240104 | 145900 | 3319494070 | 10330 | 10330 | 10330 | 10280 | 269 |
| 277 | 20240104 | 145800 | 3316718480 | 10330 | 10280 | 10340 | 10270 | 383 |
| 278 | 20240104 | 145700 | 3312782370 | 10350 | 10350 | 10350 | 10270 | 197 |
| 279 | 20240104 | 145600 | 3310756970 | 10350 | 10350 | 10350 | 10350 | 3 |
| 280 | 20240104 | 145500 | 3310725920 | 10280 | 10360 | 10360 | 10280 | 276 |
| 281 | 20240104 | 145400 | 3307867680 | 10370 | 10370 | 10370 | 10280 | 238 |
| 282 | 20240104 | 145300 | 3305400970 | 10370 | 10370 | 10370 | 10270 | 48 |
| 283 | 20240104 | 145200 | 3304905210 | 10300 | 10270 | 10410 | 10270 | 604 |
| 284 | 20240104 | 145100 | 3298687800 | 10200 | 10270 | 10270 | 10200 | 112 |
| 285 | 20240104 | 145000 | 3297544160 | 10270 | 10210 | 10270 | 10170 | 2100 |
| 286 | 20240104 | 144900 | 3276070570 | 10210 | 10340 | 10340 | 10050 | 6569 |
| 287 | 20240104 | 144800 | 3208926690 | 10320 | 10340 | 10340 | 10320 | 1179 |
| 288 | 20240104 | 144700 | 3196752140 | 10340 | 10370 | 10400 | 10340 | 1852 |
| 289 | 20240104 | 144600 | 3177582970 | 10400 | 10380 | 10400 | 10370 | 1323 |
| 290 | 20240104 | 144500 | 3163856770 | 10400 | 10430 | 10430 | 10380 | 437 |
| 291 | 20240104 | 144400 | 3159309540 | 10430 | 10390 | 10450 | 10380 | 899 |
| 292 | 20240104 | 144300 | 3149974130 | 10450 | 10450 | 10450 | 10390 | 1003 |
| 293 | 20240104 | 144200 | 3139532280 | 10450 | 10450 | 10450 | 10410 | 8 |
| 294 | 20240104 | 144100 | 3139448920 | 10410 | 10450 | 10450 | 10410 | 237 |
| 295 | 20240104 | 144000 | 3136972830 | 10410 | 10410 | 10450 | 10410 | 17 |
| 296 | 20240104 | 143900 | 3136795820 | 10450 | 10420 | 10450 | 10410 | 996 |
| 297 | 20240104 | 143800 | 3126416320 | 10450 | 10420 | 10450 | 10420 | 75 |
| 298 | 20240104 | 143700 | 3125632990 | 10450 | 10450 | 10450 | 10430 | 324 |
| 299 | 20240104 | 143600 | 3122249190 | 10420 | 10440 | 10450 | 10420 | 237 |
| 300 | 20240104 | 143500 | 3119775180 | 10440 | 10430 | 10450 | 10430 | 241 |
| 301 | 20240104 | 143400 | 3117260920 | 10450 | 10420 | 10450 | 10420 | 126 |
| 302 | 20240104 | 143300 | 3115947400 | 10420 | 10430 | 10430 | 10420 | 2 |
| 303 | 20240104 | 143200 | 3115926550 | 10450 | 10420 | 10450 | 10420 | 101 |
| 304 | 20240104 | 143100 | 3114874100 | 10420 | 10420 | 10420 | 10420 | 24 |
| 305 | 20240104 | 143000 | 3114624020 | 10420 | 10420 | 10420 | 10410 | 48 |
| 306 | 20240104 | 142900 | 3114124310 | 10410 | 10410 | 10420 | 10410 | 77 |
| 307 | 20240104 | 142800 | 3113322230 | 10400 | 10400 | 10400 | 10400 | 114 |
| 308 | 20240104 | 142700 | 3112136630 | 10420 | 10420 | 10420 | 10420 | 1 |
| 309 | 20240104 | 142600 | 3112126210 | 10390 | 10390 | 10420 | 10390 | 767 |
| 310 | 20240104 | 142500 | 3104157020 | 10400 | 10410 | 10410 | 10400 | 649 |
| 311 | 20240104 | 142400 | 3097405050 | 10420 | 10420 | 10420 | 10410 | 62 |
| 312 | 20240104 | 142300 | 3096759520 | 10420 | 10410 | 10450 | 10400 | 254 |
| 313 | 20240104 | 142200 | 3094116790 | 10410 | 10410 | 10410 | 10410 | 14 |
| 314 | 20240104 | 142100 | 3093971050 | 10400 | 10400 | 10400 | 10400 | 90 |
| 315 | 20240104 | 142000 | 3093035050 | 10450 | 10440 | 10450 | 10400 | 49 |
| 316 | 20240104 | 141900 | 3092525270 | 10450 | 10400 | 10450 | 10400 | 237 |
| 317 | 20240104 | 141800 | 3090049320 | 10400 | 10430 | 10450 | 10400 | 2054 |
| 318 | 20240104 | 141700 | 3068669470 | 10430 | 10400 | 10430 | 10400 | 778 |
| 319 | 20240104 | 141600 | 3060578210 | 10400 | 10430 | 10430 | 10400 | 1533 |
| 320 | 20240104 | 141500 | 3044625660 | 10400 | 10420 | 10430 | 10400 | 1743 |
| 321 | 20240104 | 141400 | 3026472190 | 10430 | 10410 | 10430 | 10410 | 238 |
| 322 | 20240104 | 141300 | 3023990150 | 10420 | 10420 | 10420 | 10420 | 10 |
| 323 | 20240104 | 141200 | 3023885950 | 10420 | 10410 | 10430 | 10410 | 700 |
| 324 | 20240104 | 141100 | 3016596130 | 10440 | 10440 | 10440 | 10440 | 10 |
| 325 | 20240104 | 141000 | 3016491730 | 10440 | 10420 | 10440 | 10410 | 388 |
| 326 | 20240104 | 140900 | 3012452510 | 10440 | 10440 | 10440 | 10440 | 222 |
| 327 | 20240104 | 140800 | 3010134830 | 10440 | 10440 | 10450 | 10440 | 493 |
| 328 | 20240104 | 140700 | 3004985810 | 10440 | 10450 | 10450 | 10420 | 239 |
| 329 | 20240104 | 140600 | 3002488720 | 10450 | 10450 | 10450 | 10450 | 1 |
| 330 | 20240104 | 140500 | 3002478270 | 10410 | 10410 | 10410 | 10410 | 32 |
| 331 | 20240104 | 140400 | 3002145150 | 10410 | 10420 | 10420 | 10410 | 114 |
| 332 | 20240104 | 140300 | 3000958310 | 10410 | 10450 | 10450 | 10410 | 2007 |
| 333 | 20240104 | 140200 | 2980023720 | 10480 | 10460 | 10480 | 10460 | 310 |
| 334 | 20240104 | 140100 | 2976778070 | 10490 | 10490 | 10490 | 10490 | 222 |
| 335 | 20240104 | 140000 | 2974449290 | 10490 | 10490 | 10490 | 10460 | 294 |
| 336 | 20240104 | 135900 | 2971367330 | 10490 | 10460 | 10490 | 10460 | 206 |
| 337 | 20240104 | 135800 | 2969212540 | 10460 | 10490 | 10490 | 10460 | 115 |
| 338 | 20240104 | 135700 | 2968009610 | 10460 | 10470 | 10470 | 10460 | 340 |
| 339 | 20240104 | 135600 | 2964453190 | 10460 | 10490 | 10490 | 10460 | 336 |
| 340 | 20240104 | 135500 | 2960928970 | 10490 | 10490 | 10490 | 10490 | 297 |
| 341 | 20240104 | 135400 | 2957813440 | 10500 | 10490 | 10500 | 10490 | 176 |
| 342 | 20240104 | 135300 | 2955967190 | 10490 | 10460 | 10490 | 10460 | 16 |
| 343 | 20240104 | 135200 | 2955799770 | 10500 | 10490 | 10500 | 10490 | 224 |
| 344 | 20240104 | 135100 | 2953450000 | 10500 | 10460 | 10500 | 10440 | 362 |
| 345 | 20240104 | 135000 | 2949665400 | 10460 | 10460 | 10460 | 10440 | 48 |
| 346 | 20240104 | 134900 | 2949164220 | 10430 | 10470 | 10470 | 10430 | 236 |
| 347 | 20240104 | 134800 | 2946693860 | 10480 | 10430 | 10480 | 10430 | 45 |
| 348 | 20240104 | 134700 | 2946224410 | 10480 | 10480 | 10480 | 10480 | 222 |
| 349 | 20240104 | 134600 | 2943897850 | 10480 | 10420 | 10480 | 10420 | 17 |
| 350 | 20240104 | 134500 | 2943720650 | 10470 | 10470 | 10470 | 10420 | 6519 |
| 351 | 20240104 | 134400 | 2875467070 | 10470 | 10470 | 10470 | 10420 | 224 |
| 352 | 20240104 | 134300 | 2873122490 | 10470 | 10470 | 10470 | 10420 | 245 |
| 353 | 20240104 | 134200 | 2870557590 | 10470 | 10470 | 10470 | 10420 | 243 |
| 354 | 20240104 | 134100 | 2868014080 | 10470 | 10460 | 10470 | 10400 | 1772 |
| 355 | 20240104 | 134000 | 2849576550 | 10410 | 10430 | 10480 | 10410 | 995 |
| 356 | 20240104 | 133900 | 2839212230 | 10420 | 10450 | 10480 | 10420 | 661 |
| 357 | 20240104 | 133800 | 2832316930 | 10450 | 10460 | 10480 | 10450 | 483 |
| 358 | 20240104 | 133700 | 2827267650 | 10460 | 10470 | 10470 | 10460 | 24 |
| 359 | 20240104 | 133600 | 2827016590 | 10480 | 10460 | 10480 | 10460 | 14 |
| 360 | 20240104 | 133500 | 2826870130 | 10460 | 10450 | 10460 | 10450 | 2 |
| 361 | 20240104 | 133400 | 2826849220 | 10480 | 10450 | 10480 | 10450 | 408 |
| 362 | 20240104 | 133300 | 2822577770 | 10470 | 10440 | 10470 | 10440 | 5 |
| 363 | 20240104 | 133200 | 2822525540 | 10440 | 10500 | 10500 | 10440 | 3550 |
| 364 | 20240104 | 133100 | 2785405400 | 10520 | 10500 | 10520 | 10480 | 359 |
| 365 | 20240104 | 133000 | 2781638480 | 10500 | 10500 | 10500 | 10480 | 3036 |
| 366 | 20240104 | 132900 | 2749761650 | 10500 | 10480 | 10500 | 10480 | 469 |
| 367 | 20240104 | 132800 | 2744846510 | 10480 | 10480 | 10500 | 10480 | 281 |
| 368 | 20240104 | 132700 | 2741901610 | 10480 | 10490 | 10490 | 10480 | 637 |
| 369 | 20240104 | 132600 | 2735225260 | 10500 | 10520 | 10520 | 10500 | 2441 |
| 370 | 20240104 | 132500 | 2709586480 | 10500 | 10540 | 10540 | 10500 | 5514 |
| 371 | 20240104 | 132400 | 2651647460 | 10590 | 10590 | 10590 | 10590 | 1 |
| 372 | 20240104 | 132300 | 2651636870 | 10530 | 10590 | 10590 | 10530 | 15 |
| 373 | 20240104 | 132200 | 2651478860 | 10490 | 10540 | 10540 | 10490 | 10273 |
| 374 | 20240104 | 132100 | 2543512310 | 10540 | 10540 | 10540 | 10540 | 253 |
| 375 | 20240104 | 132000 | 2540845690 | 10600 | 10600 | 10600 | 10540 | 589 |
| 376 | 20240104 | 131900 | 2534605730 | 10600 | 10600 | 10600 | 10600 | 1 |
| 377 | 20240104 | 131800 | 2534595130 | 10540 | 10600 | 10600 | 10540 | 34 |
| 378 | 20240104 | 131700 | 2534235570 | 10600 | 10600 | 10600 | 10600 | 2094 |
| 379 | 20240104 | 131600 | 2512039170 | 10530 | 10570 | 10600 | 10530 | 836 |
| 380 | 20240104 | 131500 | 2503211510 | 10570 | 10600 | 10600 | 10570 | 479 |
| 381 | 20240104 | 131400 | 2498134560 | 10570 | 10580 | 10580 | 10570 | 104 |
| 382 | 20240104 | 131300 | 2497034280 | 10600 | 10590 | 10600 | 10590 | 223 |
| 383 | 20240104 | 131200 | 2494672700 | 10590 | 10580 | 10590 | 10580 | 117 |
| 384 | 20240104 | 131100 | 2493434830 | 10580 | 10590 | 10590 | 10580 | 236 |
| 385 | 20240104 | 131000 | 2490935730 | 10590 | 10580 | 10590 | 10570 | 270 |
| 386 | 20240104 | 130900 | 2488079450 | 10580 | 10580 | 10580 | 10580 | 424 |
| 387 | 20240104 | 130800 | 2483593530 | 10590 | 10560 | 10590 | 10560 | 44 |
| 388 | 20240104 | 130700 | 2483128350 | 10560 | 10560 | 10560 | 10560 | 48 |
| 389 | 20240104 | 130600 | 2482621470 | 10530 | 10560 | 10560 | 10530 | 236 |
| 390 | 20240104 | 130500 | 2480129730 | 10560 | 10530 | 10560 | 10530 | 421 |
| 391 | 20240104 | 130400 | 2475696570 | 10530 | 10560 | 10560 | 10530 | 74 |
| 392 | 20240104 | 130300 | 2474915820 | 10530 | 10530 | 10530 | 10530 | 15 |
| 393 | 20240104 | 130200 | 2474757870 | 10530 | 10530 | 10530 | 10530 | 14 |
| 394 | 20240104 | 130100 | 2474610450 | 10530 | 10530 | 10530 | 10530 | 15 |
| 395 | 20240104 | 130000 | 2474452500 | 10560 | 10530 | 10560 | 10530 | 47 |
| 396 | 20240104 | 125900 | 2473957530 | 10530 | 10530 | 10530 | 10530 | 14 |
| 397 | 20240104 | 125800 | 2473810110 | 10560 | 10560 | 10560 | 10560 | 222 |
| 398 | 20240104 | 125700 | 2471465790 | 10560 | 10560 | 10590 | 10560 | 277 |
| 399 | 20240104 | 125600 | 2468540060 | 10560 | 10560 | 10560 | 10560 | 1 |
| 400 | 20240104 | 125500 | 2468529500 | 10510 | 10540 | 10570 | 10510 | 249 |
| 401 | 20240104 | 125400 | 2465905430 | 10540 | 10530 | 10540 | 10530 | 47 |
| 402 | 20240104 | 125300 | 2465410200 | 10540 | 10530 | 10540 | 10530 | 287 |
| 403 | 20240104 | 125200 | 2462387360 | 10530 | 10510 | 10530 | 10510 | 16 |
| 404 | 20240104 | 125100 | 2462219160 | 10530 | 10510 | 10530 | 10510 | 206 |
| 405 | 20240104 | 125000 | 2460051980 | 10510 | 10510 | 10530 | 10510 | 61 |
| 406 | 20240104 | 124900 | 2459410830 | 10510 | 10510 | 10510 | 10510 | 15 |
| 407 | 20240104 | 124800 | 2459253180 | 10510 | 10510 | 10510 | 10510 | 0 |
| 408 | 20240104 | 124700 | 2459253180 | 10510 | 10510 | 10510 | 10510 | 14 |
| 409 | 20240104 | 124600 | 2459106040 | 10510 | 10510 | 10510 | 10510 | 0 |
| 410 | 20240104 | 124500 | 2459106040 | 10510 | 10510 | 10510 | 10510 | 16 |
| 411 | 20240104 | 124400 | 2458937880 | 10530 | 10510 | 10530 | 10510 | 550 |
| 412 | 20240104 | 124300 | 2453147380 | 10510 | 10530 | 10530 | 10510 | 15 |
| 413 | 20240104 | 124200 | 2452989710 | 10520 | 10500 | 10520 | 10500 | 117 |
| 414 | 20240104 | 124100 | 2451761180 | 10530 | 10530 | 10530 | 10530 | 1 |
| 415 | 20240104 | 124000 | 2451750650 | 10500 | 10540 | 10540 | 10500 | 295 |
| 416 | 20240104 | 123900 | 2448652590 | 10540 | 10540 | 10540 | 10540 | 225 |
| 417 | 20240104 | 123800 | 2446281090 | 10490 | 10490 | 10540 | 10490 | 1419 |
| 418 | 20240104 | 123700 | 2431395550 | 10500 | 10500 | 10500 | 10500 | 222 |
| 419 | 20240104 | 123600 | 2429064550 | 10500 | 10530 | 10530 | 10500 | 269 |
| 420 | 20240104 | 123500 | 2426237430 | 10540 | 10520 | 10540 | 10520 | 247 |
| 421 | 20240104 | 123400 | 2423636680 | 10540 | 10520 | 10540 | 10520 | 9 |
| 422 | 20240104 | 123300 | 2423541980 | 10510 | 10500 | 10510 | 10500 | 62 |
| 423 | 20240104 | 123200 | 2422890790 | 10500 | 10490 | 10500 | 10490 | 4 |
| 424 | 20240104 | 123100 | 2422848800 | 10500 | 10510 | 10510 | 10490 | 25 |
| 425 | 20240104 | 123000 | 2422586390 | 10510 | 10510 | 10520 | 10480 | 96 |
| 426 | 20240104 | 122900 | 2421578760 | 10480 | 10520 | 10520 | 10480 | 16 |
| 427 | 20240104 | 122800 | 2421411000 | 10480 | 10480 | 10520 | 10480 | 58 |
| 428 | 20240104 | 122700 | 2420803040 | 10480 | 10480 | 10480 | 10480 | 171 |
| 429 | 20240104 | 122600 | 2419010960 | 10470 | 10470 | 10470 | 10470 | 22 |
| 430 | 20240104 | 122500 | 2418780620 | 10480 | 10490 | 10490 | 10480 | 159 |
| 431 | 20240104 | 122400 | 2417114290 | 10490 | 10520 | 10540 | 10490 | 553 |
| 432 | 20240104 | 122300 | 2411302050 | 10520 | 10520 | 10520 | 10520 | 193 |
| 433 | 20240104 | 122200 | 2409271690 | 10520 | 10560 | 10560 | 10520 | 346 |
| 434 | 20240104 | 122100 | 2405618490 | 10560 | 10520 | 10560 | 10520 | 16 |
| 435 | 20240104 | 122000 | 2405450130 | 10520 | 10540 | 10560 | 10520 | 1138 |
| 436 | 20240104 | 121900 | 2393470210 | 10560 | 10520 | 10560 | 10520 | 282 |
| 437 | 20240104 | 121800 | 2390495150 | 10520 | 10520 | 10520 | 10520 | 3 |
| 438 | 20240104 | 121700 | 2390463590 | 10520 | 10530 | 10530 | 10520 | 223 |
| 439 | 20240104 | 121600 | 2388115410 | 10530 | 10500 | 10530 | 10490 | 828 |
| 440 | 20240104 | 121500 | 2379424610 | 10490 | 10490 | 10490 | 10490 | 265 |
| 441 | 20240104 | 121400 | 2376644760 | 10500 | 10490 | 10500 | 10490 | 27 |
| 442 | 20240104 | 121300 | 2376361400 | 10490 | 10490 | 10490 | 10490 | 35 |
| 443 | 20240104 | 121200 | 2375994250 | 10490 | 10490 | 10490 | 10490 | 61 |
| 444 | 20240104 | 121100 | 2375354360 | 10490 | 10490 | 10490 | 10490 | 2 |
| 445 | 20240104 | 121000 | 2375333380 | 10490 | 10490 | 10500 | 10490 | 225 |
| 446 | 20240104 | 120900 | 2372973120 | 10490 | 10480 | 10490 | 10480 | 17 |
| 447 | 20240104 | 120800 | 2372794950 | 10490 | 10480 | 10490 | 10480 | 323 |
| 448 | 20240104 | 120700 | 2369407680 | 10480 | 10480 | 10480 | 10480 | 209 |
| 449 | 20240104 | 120600 | 2367217360 | 10480 | 10480 | 10480 | 10480 | 0 |
| 450 | 20240104 | 120500 | 2367217360 | 10480 | 10480 | 10480 | 10480 | 82 |
| 451 | 20240104 | 120400 | 2366358000 | 10480 | 10480 | 10480 | 10480 | 324 |
| 452 | 20240104 | 120300 | 2362962480 | 10480 | 10490 | 10500 | 10480 | 66 |
| 453 | 20240104 | 120200 | 2362270260 | 10480 | 10480 | 10480 | 10480 | 15 |
| 454 | 20240104 | 120100 | 2362113060 | 10490 | 10480 | 10490 | 10480 | 110 |
| 455 | 20240104 | 120000 | 2360960190 | 10470 | 10480 | 10480 | 10470 | 50 |
| 456 | 20240104 | 115900 | 2360436640 | 10470 | 10470 | 10480 | 10470 | 146 |
| 457 | 20240104 | 115800 | 2358908010 | 10440 | 10470 | 10470 | 10440 | 15 |
| 458 | 20240104 | 115700 | 2358751380 | 10470 | 10440 | 10470 | 10440 | 34 |
| 459 | 20240104 | 115600 | 2358396060 | 10440 | 10420 | 10440 | 10420 | 15 |
| 460 | 20240104 | 115500 | 2358239740 | 10420 | 10410 | 10420 | 10410 | 27 |
| 461 | 20240104 | 115400 | 2357958410 | 10420 | 10450 | 10450 | 10420 | 243 |
| 462 | 20240104 | 115300 | 2355419360 | 10450 | 10430 | 10450 | 10400 | 6814 |
| 463 | 20240104 | 115200 | 2284445270 | 10430 | 10430 | 10430 | 10430 | 0 |
| 464 | 20240104 | 115100 | 2284445270 | 10430 | 10450 | 10450 | 10430 | 15 |
| 465 | 20240104 | 115000 | 2284288800 | 10460 | 10430 | 10460 | 10430 | 47 |
| 466 | 20240104 | 114900 | 2283798530 | 10430 | 10440 | 10450 | 10430 | 24 |
| 467 | 20240104 | 114800 | 2283548130 | 10450 | 10440 | 10450 | 10430 | 446 |
| 468 | 20240104 | 114700 | 2278889700 | 10450 | 10440 | 10450 | 10440 | 59 |
| 469 | 20240104 | 114600 | 2278273220 | 10450 | 10430 | 10450 | 10430 | 109 |
| 470 | 20240104 | 114500 | 2277135840 | 10440 | 10430 | 10440 | 10430 | 322 |
| 471 | 20240104 | 114400 | 2273777230 | 10430 | 10430 | 10440 | 10430 | 64 |
| 472 | 20240104 | 114300 | 2273109610 | 10430 | 10450 | 10450 | 10430 | 432 |
| 473 | 20240104 | 114200 | 2268595310 | 10450 | 10430 | 10460 | 10430 | 319 |
| 474 | 20240104 | 114100 | 2265264520 | 10440 | 10430 | 10440 | 10420 | 22 |
| 475 | 20240104 | 114000 | 2265035070 | 10440 | 10440 | 10440 | 10420 | 684 |
| 476 | 20240104 | 113900 | 2257896290 | 10440 | 10440 | 10440 | 10430 | 826 |
| 477 | 20240104 | 113800 | 2249281040 | 10440 | 10440 | 10440 | 10440 | 6 |
| 478 | 20240104 | 113700 | 2249218400 | 10440 | 10440 | 10440 | 10430 | 335 |
| 479 | 20240104 | 113600 | 2245721280 | 10440 | 10430 | 10440 | 10430 | 69 |
| 480 | 20240104 | 113500 | 2245001340 | 10460 | 10420 | 10460 | 10420 | 572 |
| 481 | 20240104 | 113400 | 2239039610 | 10420 | 10420 | 10420 | 10420 | 387 |
| 482 | 20240104 | 113300 | 2235007070 | 10470 | 10470 | 10470 | 10420 | 3392 |
| 483 | 20240104 | 113200 | 2199614530 | 10470 | 10490 | 10500 | 10470 | 312 |
| 484 | 20240104 | 113100 | 2196341980 | 10490 | 10440 | 10490 | 10440 | 81 |
| 485 | 20240104 | 113000 | 2195492990 | 10430 | 10530 | 10600 | 10430 | 8435 |
| 486 | 20240104 | 112900 | 2107185930 | 10530 | 10570 | 10570 | 10530 | 4350 |
| 487 | 20240104 | 112800 | 2061347490 | 10600 | 10600 | 10610 | 10600 | 416 |
| 488 | 20240104 | 112700 | 2056936990 | 10590 | 10600 | 10600 | 10570 | 250 |
| 489 | 20240104 | 112600 | 2054287750 | 10600 | 10600 | 10600 | 10600 | 1 |
| 490 | 20240104 | 112500 | 2054277150 | 10570 | 10600 | 10600 | 10570 | 530 |
| 491 | 20240104 | 112400 | 2048659930 | 10610 | 10610 | 10610 | 10610 | 1 |
| 492 | 20240104 | 112300 | 2048649320 | 10560 | 10610 | 10610 | 10560 | 470 |
| 493 | 20240104 | 112200 | 2043663320 | 10550 | 10580 | 10580 | 10550 | 579 |
| 494 | 20240104 | 112100 | 2037551210 | 10600 | 10590 | 10600 | 10590 | 282 |
| 495 | 20240104 | 112000 | 2034562310 | 10610 | 10600 | 10610 | 10590 | 436 |
| 496 | 20240104 | 111900 | 2029941280 | 10590 | 10610 | 10610 | 10590 | 233 |
| 497 | 20240104 | 111800 | 2027469350 | 10610 | 10600 | 10610 | 10590 | 352 |
| 498 | 20240104 | 111700 | 2023738270 | 10600 | 10590 | 10600 | 10570 | 2203 |
| 499 | 20240104 | 111600 | 2000396630 | 10590 | 10580 | 10590 | 10570 | 322 |
| 500 | 20240104 | 111500 | 1996989770 | 10570 | 10560 | 10570 | 10560 | 75 |
| 501 | 20240104 | 111400 | 1996197160 | 10570 | 10560 | 10570 | 10560 | 82 |
| 502 | 20240104 | 111300 | 1995331230 | 10550 | 10550 | 10550 | 10550 | 19 |
| 503 | 20240104 | 111200 | 1995130780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 504 | 20240104 | 111100 | 1995130780 | 10530 | 10550 | 10550 | 10530 | 41 |
| 505 | 20240104 | 111000 | 1994698510 | 10530 | 10550 | 10560 | 10530 | 1467 |
| 506 | 20240104 | 110900 | 1979232270 | 10550 | 10560 | 10560 | 10550 | 16 |
| 507 | 20240104 | 110800 | 1979063460 | 10550 | 10540 | 10560 | 10540 | 16 |
| 508 | 20240104 | 110700 | 1978894790 | 10560 | 10540 | 10560 | 10540 | 67 |
| 509 | 20240104 | 110600 | 1978188590 | 10540 | 10540 | 10540 | 10540 | 14 |
| 510 | 20240104 | 110500 | 1978041030 | 10540 | 10540 | 10560 | 10540 | 129 |
| 511 | 20240104 | 110400 | 1976681190 | 10540 | 10550 | 10550 | 10540 | 405 |
| 512 | 20240104 | 110300 | 1972409680 | 10560 | 10550 | 10560 | 10550 | 61 |
| 513 | 20240104 | 110200 | 1971766120 | 10550 | 10550 | 10550 | 10550 | 115 |
| 514 | 20240104 | 110100 | 1970552870 | 10550 | 10550 | 10550 | 10550 | 351 |
| 515 | 20240104 | 110000 | 1966849820 | 10550 | 10590 | 10590 | 10550 | 884 |
| 516 | 20240104 | 105900 | 1957514310 | 10590 | 10590 | 10590 | 10560 | 21 |
| 517 | 20240104 | 105800 | 1957292490 | 10580 | 10580 | 10580 | 10580 | 284 |
| 518 | 20240104 | 105700 | 1954287770 | 10550 | 10550 | 10550 | 10550 | 258 |
| 519 | 20240104 | 105600 | 1951565870 | 10550 | 10550 | 10550 | 10550 | 15 |
| 520 | 20240104 | 105500 | 1951407620 | 10550 | 10550 | 10550 | 10550 | 77 |
| 521 | 20240104 | 105400 | 1950595270 | 10550 | 10560 | 10560 | 10540 | 548 |
| 522 | 20240104 | 105300 | 1944815290 | 10550 | 10590 | 10590 | 10550 | 133 |
| 523 | 20240104 | 105200 | 1943412070 | 10560 | 10560 | 10560 | 10560 | 628 |
| 524 | 20240104 | 105100 | 1936780390 | 10560 | 10560 | 10560 | 10560 | 76 |
| 525 | 20240104 | 105000 | 1935977830 | 10560 | 10580 | 10620 | 10560 | 74 |
| 526 | 20240104 | 104900 | 1935196110 | 10580 | 10590 | 10630 | 10580 | 500 |
| 527 | 20240104 | 104800 | 1929893590 | 10630 | 10630 | 10630 | 10590 | 332 |
| 528 | 20240104 | 104700 | 1926375650 | 10610 | 10620 | 10640 | 10610 | 466 |
| 529 | 20240104 | 104600 | 1921428610 | 10640 | 10650 | 10650 | 10640 | 792 |
| 530 | 20240104 | 104500 | 1913000960 | 10660 | 10670 | 10680 | 10660 | 925 |
| 531 | 20240104 | 104400 | 1903135250 | 10670 | 10650 | 10700 | 10650 | 3413 |
| 532 | 20240104 | 104300 | 1866695000 | 10640 | 10610 | 10640 | 10610 | 1257 |
| 533 | 20240104 | 104200 | 1853322620 | 10620 | 10600 | 10620 | 10590 | 1755 |
| 534 | 20240104 | 104100 | 1834717170 | 10600 | 10580 | 10600 | 10580 | 1368 |
| 535 | 20240104 | 104000 | 1820228990 | 10580 | 10580 | 10580 | 10570 | 270 |
| 536 | 20240104 | 103900 | 1817372840 | 10580 | 10550 | 10580 | 10540 | 801 |
| 537 | 20240104 | 103800 | 1808900900 | 10560 | 10570 | 10580 | 10560 | 225 |
| 538 | 20240104 | 103700 | 1806522650 | 10570 | 10550 | 10570 | 10540 | 35 |
| 539 | 20240104 | 103600 | 1806153390 | 10550 | 10580 | 10580 | 10550 | 328 |
| 540 | 20240104 | 103500 | 1802689950 | 10590 | 10580 | 10590 | 10550 | 328 |
| 541 | 20240104 | 103400 | 1799222370 | 10580 | 10580 | 10590 | 10580 | 6 |
| 542 | 20240104 | 103300 | 1799158860 | 10580 | 10580 | 10580 | 10550 | 240 |
| 543 | 20240104 | 103200 | 1796620080 | 10580 | 10560 | 10580 | 10560 | 502 |
| 544 | 20240104 | 103100 | 1791311580 | 10520 | 10560 | 10560 | 10520 | 244 |
| 545 | 20240104 | 103000 | 1788735500 | 10560 | 10520 | 10560 | 10520 | 522 |
| 546 | 20240104 | 102900 | 1783225060 | 10520 | 10520 | 10520 | 10520 | 15 |
| 547 | 20240104 | 102800 | 1783067260 | 10520 | 10520 | 10520 | 10520 | 14 |
| 548 | 20240104 | 102700 | 1782919980 | 10520 | 10520 | 10520 | 10520 | 8 |
| 549 | 20240104 | 102600 | 1782835820 | 10520 | 10510 | 10520 | 10510 | 124 |
| 550 | 20240104 | 102500 | 1781531580 | 10500 | 10520 | 10520 | 10500 | 1030 |
| 551 | 20240104 | 102400 | 1770696080 | 10500 | 10560 | 10560 | 10500 | 2134 |
| 552 | 20240104 | 102300 | 1748266700 | 10550 | 10550 | 10580 | 10550 | 113 |
| 553 | 20240104 | 102200 | 1747074050 | 10550 | 10490 | 10550 | 10490 | 776 |
| 554 | 20240104 | 102100 | 1738890250 | 10530 | 10490 | 10530 | 10490 | 506 |
| 555 | 20240104 | 102000 | 1733562630 | 10490 | 10490 | 10530 | 10490 | 68 |
| 556 | 20240104 | 101900 | 1732849230 | 10500 | 10500 | 10500 | 10500 | 1034 |
| 557 | 20240104 | 101800 | 1721992230 | 10500 | 10500 | 10500 | 10500 | 30 |
| 558 | 20240104 | 101700 | 1721677230 | 10500 | 10500 | 10500 | 10500 | 235 |
| 559 | 20240104 | 101600 | 1719209730 | 10500 | 10510 | 10540 | 10500 | 203 |
| 560 | 20240104 | 101500 | 1717077580 | 10500 | 10540 | 10540 | 10500 | 91 |
| 561 | 20240104 | 101400 | 1716121920 | 10500 | 10510 | 10510 | 10500 | 3711 |
| 562 | 20240104 | 101300 | 1677122590 | 10530 | 10530 | 10530 | 10520 | 595 |
| 563 | 20240104 | 101200 | 1670858710 | 10530 | 10530 | 10530 | 10530 | 594 |
| 564 | 20240104 | 101100 | 1664603890 | 10530 | 10550 | 10550 | 10530 | 283 |
| 565 | 20240104 | 101000 | 1661618800 | 10550 | 10570 | 10580 | 10540 | 74 |
| 566 | 20240104 | 100900 | 1660838370 | 10540 | 10530 | 10540 | 10530 | 26 |
| 567 | 20240104 | 100800 | 1660564490 | 10590 | 10590 | 10590 | 10590 | 11 |
| 568 | 20240104 | 100700 | 1660448000 | 10530 | 10530 | 10530 | 10530 | 565 |
| 569 | 20240104 | 100600 | 1654498550 | 10530 | 10530 | 10550 | 10530 | 305 |
| 570 | 20240104 | 100500 | 1651285440 | 10520 | 10530 | 10530 | 10510 | 719 |
| 571 | 20240104 | 100400 | 1643721640 | 10520 | 10550 | 10550 | 10520 | 293 |
| 572 | 20240104 | 100300 | 1640633060 | 10540 | 10590 | 10600 | 10540 | 3388 |
| 573 | 20240104 | 100200 | 1604843760 | 10590 | 10580 | 10590 | 10580 | 42 |
| 574 | 20240104 | 100100 | 1604399120 | 10580 | 10600 | 10600 | 10580 | 361 |
| 575 | 20240104 | 100000 | 1600579620 | 10600 | 10580 | 10600 | 10580 | 95 |
| 576 | 20240104 | 095900 | 1599574160 | 10590 | 10580 | 10590 | 10580 | 59 |
| 577 | 20240104 | 095800 | 1598949930 | 10580 | 10580 | 10580 | 10580 | 39 |
| 578 | 20240104 | 095700 | 1598537310 | 10590 | 10570 | 10590 | 10570 | 26 |
| 579 | 20240104 | 095600 | 1598262430 | 10570 | 10560 | 10570 | 10560 | 53 |
| 580 | 20240104 | 095500 | 1597702600 | 10570 | 10590 | 10590 | 10570 | 169 |
| 581 | 20240104 | 095400 | 1595915090 | 10590 | 10590 | 10610 | 10590 | 1010 |
| 582 | 20240104 | 095300 | 1585213210 | 10590 | 10620 | 10620 | 10590 | 1166 |
| 583 | 20240104 | 095200 | 1572847650 | 10610 | 10590 | 10610 | 10590 | 79 |
| 584 | 20240104 | 095100 | 1572009740 | 10590 | 10620 | 10620 | 10590 | 74 |
| 585 | 20240104 | 095000 | 1571224280 | 10620 | 10640 | 10640 | 10570 | 50 |
| 586 | 20240104 | 094900 | 1570695560 | 10560 | 10510 | 10640 | 10510 | 2293 |
| 587 | 20240104 | 094800 | 1546398470 | 10510 | 10560 | 10560 | 10510 | 786 |
| 588 | 20240104 | 094700 | 1538112320 | 10580 | 10540 | 10580 | 10540 | 122 |
| 589 | 20240104 | 094600 | 1536822540 | 10540 | 10590 | 10590 | 10540 | 457 |
| 590 | 20240104 | 094500 | 1531992820 | 10580 | 10570 | 10580 | 10550 | 505 |
| 591 | 20240104 | 094400 | 1526654270 | 10560 | 10510 | 10560 | 10510 | 2870 |
| 592 | 20240104 | 094300 | 1496430340 | 10490 | 10460 | 10510 | 10460 | 189 |
| 593 | 20240104 | 094200 | 1494448970 | 10460 | 10470 | 10500 | 10450 | 1713 |
| 594 | 20240104 | 094100 | 1476532110 | 10520 | 10450 | 10520 | 10440 | 1363 |
| 595 | 20240104 | 094000 | 1462247910 | 10490 | 10460 | 10490 | 10440 | 260 |
| 596 | 20240104 | 093900 | 1459523820 | 10430 | 10500 | 10500 | 10430 | 738 |
| 597 | 20240104 | 093800 | 1451812760 | 10480 | 10450 | 10480 | 10440 | 352 |
| 598 | 20240104 | 093700 | 1448133030 | 10470 | 10450 | 10470 | 10430 | 688 |
| 599 | 20240104 | 093600 | 1440944390 | 10480 | 10440 | 10480 | 10420 | 3187 |
| 600 | 20240104 | 093500 | 1407665640 | 10440 | 10490 | 10490 | 10440 | 5332 |
| 601 | 20240104 | 093400 | 1351876670 | 10490 | 10540 | 10540 | 10490 | 105 |
| 602 | 20240104 | 093300 | 1350775120 | 10490 | 10520 | 10520 | 10490 | 247 |
| 603 | 20240104 | 093200 | 1348177100 | 10520 | 10480 | 10530 | 10470 | 2474 |
| 604 | 20240104 | 093100 | 1322217600 | 10470 | 10470 | 10480 | 10470 | 707 |
| 605 | 20240104 | 093000 | 1314815280 | 10470 | 10530 | 10540 | 10470 | 1316 |
| 606 | 20240104 | 092900 | 1301010810 | 10530 | 10460 | 10540 | 10450 | 737 |
| 607 | 20240104 | 092800 | 1293302590 | 10510 | 10600 | 10600 | 10450 | 3944 |
| 608 | 20240104 | 092700 | 1251807520 | 10600 | 10610 | 10660 | 10600 | 1394 |
| 609 | 20240104 | 092600 | 1237027980 | 10610 | 10630 | 10650 | 10530 | 27328 |
| 610 | 20240104 | 092500 | 947439430 | 10620 | 10660 | 10660 | 10620 | 2347 |
| 611 | 20240104 | 092400 | 922477780 | 10690 | 10700 | 10720 | 10670 | 2425 |
| 612 | 20240104 | 092300 | 896529670 | 10710 | 10750 | 10760 | 10710 | 1890 |
| 613 | 20240104 | 092200 | 876277460 | 10750 | 10710 | 10750 | 10710 | 180 |
| 614 | 20240104 | 092100 | 874342620 | 10710 | 10720 | 10720 | 10710 | 1289 |
| 615 | 20240104 | 092000 | 860525810 | 10730 | 10760 | 10760 | 10730 | 4596 |
| 616 | 20240104 | 091900 | 811136610 | 10760 | 10820 | 10820 | 10760 | 1276 |
| 617 | 20240104 | 091800 | 797382780 | 10800 | 10830 | 10830 | 10800 | 506 |
| 618 | 20240104 | 091700 | 791910550 | 10830 | 10820 | 10840 | 10800 | 6005 |
| 619 | 20240104 | 091600 | 726977150 | 10820 | 10760 | 10820 | 10750 | 1619 |
| 620 | 20240104 | 091500 | 709510870 | 10750 | 10750 | 10760 | 10740 | 1700 |
| 621 | 20240104 | 091400 | 691234550 | 10750 | 10760 | 10770 | 10750 | 838 |
| 622 | 20240104 | 091300 | 682217270 | 10760 | 10770 | 10770 | 10760 | 341 |
| 623 | 20240104 | 091200 | 678547410 | 10780 | 10790 | 10800 | 10760 | 2981 |
| 624 | 20240104 | 091100 | 646438970 | 10780 | 10830 | 10830 | 10760 | 682 |
| 625 | 20240104 | 091000 | 639070920 | 10760 | 10770 | 10830 | 10750 | 1817 |
| 626 | 20240104 | 090900 | 619484410 | 10750 | 10730 | 10750 | 10710 | 1792 |
| 627 | 20240104 | 090800 | 600254530 | 10750 | 10800 | 10800 | 10750 | 1035 |
| 628 | 20240104 | 090700 | 589104170 | 10790 | 10790 | 10810 | 10760 | 2586 |
| 629 | 20240104 | 090600 | 561197990 | 10790 | 10800 | 10800 | 10700 | 3042 |
| 630 | 20240104 | 090500 | 528496120 | 10800 | 10900 | 10920 | 10770 | 6140 |
| 631 | 20240104 | 090400 | 462034900 | 10860 | 10830 | 10900 | 10780 | 6211 |
| 632 | 20240104 | 090300 | 394670860 | 10830 | 10700 | 10830 | 10700 | 3672 |
| 633 | 20240104 | 090200 | 355038390 | 10720 | 10710 | 10720 | 10630 | 7413 |
| 634 | 20240104 | 090100 | 275845220 | 10730 | 10750 | 10810 | 10710 | 10468 |
| 635 | 20240104 | 090000 | 163227970 | 10770 | 10890 | 10900 | 10710 | 15061 |