31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 3 | 20240102 | 201900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20240102 | 201800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20240102 | 201700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20240102 | 201600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20240102 | 201500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20240102 | 201400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20240102 | 201300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20240102 | 201200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20240102 | 201100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20240102 | 201000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20240102 | 200900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20240102 | 200800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20240102 | 200700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20240102 | 200600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20240102 | 200500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20240102 | 200400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20240102 | 200300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20240102 | 200200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20240102 | 200100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20240102 | 200000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20240102 | 195900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20240102 | 195800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20240102 | 195700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20240102 | 195600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20240102 | 195500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20240102 | 195400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20240102 | 195300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20240102 | 195200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20240102 | 195100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20240102 | 195000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 33 | 20240102 | 194900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20240102 | 194800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20240102 | 194700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20240102 | 194600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20240102 | 194500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20240102 | 194400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20240102 | 194300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20240102 | 194200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20240102 | 194100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20240102 | 194000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20240102 | 193900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20240102 | 193800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20240102 | 193700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20240102 | 193600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20240102 | 193500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20240102 | 193400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20240102 | 193300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20240102 | 193200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20240102 | 193100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20240102 | 193000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20240102 | 192900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20240102 | 192800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20240102 | 192700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20240102 | 192600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20240102 | 192500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20240102 | 192400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20240102 | 192300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20240102 | 192200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20240102 | 192100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20240102 | 192000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 63 | 20240102 | 191900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20240102 | 191800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20240102 | 191700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20240102 | 191600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20240102 | 191500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20240102 | 191400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20240102 | 191300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20240102 | 191200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20240102 | 191100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20240102 | 191000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20240102 | 190900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20240102 | 190800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20240102 | 190700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20240102 | 190600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20240102 | 190500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20240102 | 190400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20240102 | 190300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20240102 | 190200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20240102 | 190100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20240102 | 190000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20240102 | 185900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20240102 | 185800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20240102 | 185700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20240102 | 185600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20240102 | 185500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20240102 | 185400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20240102 | 185300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20240102 | 185200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20240102 | 185100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20240102 | 185000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 93 | 20240102 | 184900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20240102 | 184800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20240102 | 184700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20240102 | 184600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20240102 | 184500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20240102 | 184400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20240102 | 184300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20240102 | 184200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20240102 | 184100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20240102 | 184000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20240102 | 183900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20240102 | 183800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20240102 | 183700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20240102 | 183600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20240102 | 183500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20240102 | 183400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20240102 | 183300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20240102 | 183200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20240102 | 183100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20240102 | 183000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20240102 | 182900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20240102 | 182800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20240102 | 182700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20240102 | 182600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20240102 | 182500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20240102 | 182400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20240102 | 182300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20240102 | 182200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20240102 | 182100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20240102 | 182000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 123 | 20240102 | 181900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20240102 | 181800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20240102 | 181700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20240102 | 181600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20240102 | 181500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20240102 | 181400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20240102 | 181300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20240102 | 181200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20240102 | 181100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20240102 | 181000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20240102 | 180900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20240102 | 180800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20240102 | 180700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20240102 | 180600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20240102 | 180500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20240102 | 180400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20240102 | 180300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20240102 | 180200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20240102 | 180100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20240102 | 180000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20240102 | 175900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20240102 | 175800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20240102 | 175700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20240102 | 175600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20240102 | 175500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20240102 | 175400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20240102 | 175300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20240102 | 175200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20240102 | 175100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20240102 | 175000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 153 | 20240102 | 174900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20240102 | 174800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20240102 | 174700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20240102 | 174600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20240102 | 174500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20240102 | 174400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20240102 | 174300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20240102 | 174200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20240102 | 174100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20240102 | 174000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20240102 | 173900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20240102 | 173800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20240102 | 173700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20240102 | 173600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20240102 | 173500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20240102 | 173400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20240102 | 173300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20240102 | 173200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20240102 | 173100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20240102 | 173000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20240102 | 172900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20240102 | 172800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20240102 | 172700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20240102 | 172600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20240102 | 172500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20240102 | 172400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20240102 | 172300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20240102 | 172200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20240102 | 172100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20240102 | 172000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 183 | 20240102 | 171900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20240102 | 171800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20240102 | 171700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20240102 | 171600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20240102 | 171500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20240102 | 171400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20240102 | 171300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20240102 | 171200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20240102 | 171100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20240102 | 171000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20240102 | 170900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20240102 | 170800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20240102 | 170700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20240102 | 170600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20240102 | 170500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20240102 | 170400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20240102 | 170300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20240102 | 170200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20240102 | 170100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20240102 | 170000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20240102 | 165900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20240102 | 165800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20240102 | 165700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20240102 | 165600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20240102 | 165500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20240102 | 165400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20240102 | 165300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20240102 | 165200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20240102 | 165100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20240102 | 165000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 213 | 20240102 | 164900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20240102 | 164800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20240102 | 164700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20240102 | 164600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20240102 | 164500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20240102 | 164400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20240102 | 164300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20240102 | 164200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20240102 | 164100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20240102 | 164000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20240102 | 163900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20240102 | 163800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20240102 | 163700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20240102 | 163600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20240102 | 163500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 228 | 20240102 | 163400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 229 | 20240102 | 163300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 230 | 20240102 | 163200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 231 | 20240102 | 163100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 232 | 20240102 | 163000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 233 | 20240102 | 162900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 234 | 20240102 | 162800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 235 | 20240102 | 162700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 236 | 20240102 | 162600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 237 | 20240102 | 162500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 238 | 20240102 | 162400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 239 | 20240102 | 162300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 240 | 20240102 | 162200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 241 | 20240102 | 162100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 242 | 20240102 | 162000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 243 | 20240102 | 161900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 244 | 20240102 | 161800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 245 | 20240102 | 161700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 246 | 20240102 | 161600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 247 | 20240102 | 161500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 248 | 20240102 | 161400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 249 | 20240102 | 161300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 250 | 20240102 | 161200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 251 | 20240102 | 161100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 252 | 20240102 | 161000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 253 | 20240102 | 160900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 254 | 20240102 | 160800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 255 | 20240102 | 160700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 256 | 20240102 | 160600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 257 | 20240102 | 160500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 258 | 20240102 | 160400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 259 | 20240102 | 160300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 260 | 20240102 | 160200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 261 | 20240102 | 160100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 262 | 20240102 | 160000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 263 | 20240102 | 155900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 264 | 20240102 | 155800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 265 | 20240102 | 155700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 266 | 20240102 | 155600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 267 | 20240102 | 155500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 268 | 20240102 | 155400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 269 | 20240102 | 155300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 270 | 20240102 | 155200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 271 | 20240102 | 155100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 272 | 20240102 | 155000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 273 | 20240102 | 154900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 274 | 20240102 | 154800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 275 | 20240102 | 154700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 276 | 20240102 | 154600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 277 | 20240102 | 154500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 278 | 20240102 | 154400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 279 | 20240102 | 154300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 280 | 20240102 | 154200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 281 | 20240102 | 154100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 282 | 20240102 | 154000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 283 | 20240102 | 153900 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 284 | 20240102 | 153800 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 285 | 20240102 | 153700 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 286 | 20240102 | 153600 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 287 | 20240102 | 153500 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 288 | 20240102 | 153400 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 289 | 20240102 | 153300 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 290 | 20240102 | 153200 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 291 | 20240102 | 153100 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 0 |
| 292 | 20240102 | 153000 | 4453144850 | 5370 | 5370 | 5370 | 5370 | 5417 |
| 293 | 20240102 | 152900 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 294 | 20240102 | 152800 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 295 | 20240102 | 152700 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 296 | 20240102 | 152600 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 297 | 20240102 | 152500 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 298 | 20240102 | 152400 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 299 | 20240102 | 152300 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 300 | 20240102 | 152200 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 301 | 20240102 | 152100 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 302 | 20240102 | 152000 | 4424055560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 303 | 20240102 | 151900 | 4424055560 | 5390 | 5400 | 5440 | 5390 | 698 |
| 304 | 20240102 | 151800 | 4420288450 | 5400 | 5410 | 5410 | 5390 | 2025 |
| 305 | 20240102 | 151700 | 4409352430 | 5410 | 5440 | 5470 | 5410 | 808 |
| 306 | 20240102 | 151600 | 4404972280 | 5410 | 5440 | 5490 | 5410 | 3577 |
| 307 | 20240102 | 151500 | 4385580300 | 5480 | 5440 | 5480 | 5440 | 1318 |
| 308 | 20240102 | 151400 | 4378368520 | 5480 | 5500 | 5500 | 5450 | 900 |
| 309 | 20240102 | 151300 | 4373461940 | 5500 | 5470 | 5500 | 5430 | 1570 |
| 310 | 20240102 | 151200 | 4364838480 | 5400 | 5400 | 5500 | 5400 | 9055 |
| 311 | 20240102 | 151100 | 4315566140 | 5400 | 5400 | 5410 | 5400 | 1596 |
| 312 | 20240102 | 151000 | 4306943280 | 5400 | 5390 | 5400 | 5380 | 1069 |
| 313 | 20240102 | 150900 | 4301175300 | 5390 | 5360 | 5390 | 5360 | 1440 |
| 314 | 20240102 | 150800 | 4293431200 | 5360 | 5340 | 5360 | 5340 | 7674 |
| 315 | 20240102 | 150700 | 4252371980 | 5330 | 5340 | 5340 | 5330 | 309 |
| 316 | 20240102 | 150600 | 4250723710 | 5330 | 5330 | 5340 | 5330 | 1366 |
| 317 | 20240102 | 150500 | 4243441930 | 5330 | 5320 | 5330 | 5310 | 544 |
| 318 | 20240102 | 150400 | 4240543050 | 5330 | 5320 | 5340 | 5310 | 4431 |
| 319 | 20240102 | 150300 | 4217001680 | 5320 | 5340 | 5340 | 5310 | 2525 |
| 320 | 20240102 | 150200 | 4203562610 | 5340 | 5360 | 5360 | 5340 | 2290 |
| 321 | 20240102 | 150100 | 4191317240 | 5360 | 5370 | 5370 | 5350 | 1085 |
| 322 | 20240102 | 150000 | 4185500310 | 5370 | 5370 | 5370 | 5370 | 42 |
| 323 | 20240102 | 145900 | 4185274770 | 5360 | 5340 | 5400 | 5330 | 5154 |
| 324 | 20240102 | 145800 | 4157794540 | 5340 | 5370 | 5370 | 5340 | 794 |
| 325 | 20240102 | 145700 | 4153543590 | 5370 | 5400 | 5400 | 5370 | 900 |
| 326 | 20240102 | 145600 | 4148694320 | 5400 | 5390 | 5400 | 5390 | 1336 |
| 327 | 20240102 | 145500 | 4141480870 | 5390 | 5390 | 5390 | 5390 | 259 |
| 328 | 20240102 | 145400 | 4140084860 | 5360 | 5360 | 5400 | 5360 | 8498 |
| 329 | 20240102 | 145300 | 4094445720 | 5360 | 5330 | 5370 | 5280 | 11123 |
| 330 | 20240102 | 145200 | 4035221800 | 5350 | 5390 | 5390 | 5350 | 7479 |
| 331 | 20240102 | 145100 | 3995069390 | 5380 | 5390 | 5400 | 5380 | 583 |
| 332 | 20240102 | 145000 | 3991931430 | 5390 | 5390 | 5390 | 5390 | 685 |
| 333 | 20240102 | 144900 | 3988239280 | 5390 | 5400 | 5400 | 5390 | 801 |
| 334 | 20240102 | 144800 | 3983921880 | 5380 | 5400 | 5400 | 5380 | 320 |
| 335 | 20240102 | 144700 | 3982196900 | 5390 | 5390 | 5400 | 5380 | 1652 |
| 336 | 20240102 | 144600 | 3973296490 | 5400 | 5380 | 5400 | 5380 | 2605 |
| 337 | 20240102 | 144500 | 3959232170 | 5400 | 5410 | 5410 | 5390 | 3683 |
| 338 | 20240102 | 144400 | 3939340480 | 5420 | 5430 | 5430 | 5410 | 3531 |
| 339 | 20240102 | 144300 | 3920192450 | 5430 | 5440 | 5440 | 5400 | 18642 |
| 340 | 20240102 | 144200 | 3819172100 | 5440 | 5460 | 5460 | 5440 | 2590 |
| 341 | 20240102 | 144100 | 3805060580 | 5450 | 5460 | 5460 | 5450 | 12152 |
| 342 | 20240102 | 144000 | 3738811650 | 5470 | 5480 | 5480 | 5450 | 8851 |
| 343 | 20240102 | 143900 | 3690370880 | 5480 | 5490 | 5490 | 5480 | 1253 |
| 344 | 20240102 | 143800 | 3683492920 | 5490 | 5500 | 5500 | 5490 | 2190 |
| 345 | 20240102 | 143700 | 3671468760 | 5490 | 5500 | 5500 | 5490 | 1292 |
| 346 | 20240102 | 143600 | 3664375320 | 5490 | 5490 | 5490 | 5490 | 6373 |
| 347 | 20240102 | 143500 | 3629387550 | 5490 | 5500 | 5510 | 5490 | 9038 |
| 348 | 20240102 | 143400 | 3579741310 | 5500 | 5510 | 5510 | 5500 | 379 |
| 349 | 20240102 | 143300 | 3577656470 | 5500 | 5530 | 5530 | 5500 | 140 |
| 350 | 20240102 | 143200 | 3576885270 | 5530 | 5580 | 5580 | 5500 | 35394 |
| 351 | 20240102 | 143100 | 3381041730 | 5580 | 5580 | 5580 | 5580 | 19 |
| 352 | 20240102 | 143000 | 3380935710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 353 | 20240102 | 142900 | 3380935710 | 5580 | 5580 | 5580 | 5550 | 1537 |
| 354 | 20240102 | 142800 | 3372376250 | 5580 | 5580 | 5590 | 5560 | 1038 |
| 355 | 20240102 | 142700 | 3366582200 | 5570 | 5560 | 5570 | 5550 | 436 |
| 356 | 20240102 | 142600 | 3364155710 | 5550 | 5560 | 5560 | 5550 | 485 |
| 357 | 20240102 | 142500 | 3361462110 | 5550 | 5550 | 5550 | 5550 | 212 |
| 358 | 20240102 | 142400 | 3360285510 | 5550 | 5550 | 5550 | 5550 | 300 |
| 359 | 20240102 | 142300 | 3358620510 | 5550 | 5550 | 5550 | 5550 | 10 |
| 360 | 20240102 | 142200 | 3358565010 | 5550 | 5550 | 5550 | 5550 | 286 |
| 361 | 20240102 | 142100 | 3356977710 | 5550 | 5550 | 5550 | 5550 | 397 |
| 362 | 20240102 | 142000 | 3354774360 | 5560 | 5560 | 5560 | 5560 | 406 |
| 363 | 20240102 | 141900 | 3352517000 | 5570 | 5560 | 5570 | 5560 | 12 |
| 364 | 20240102 | 141800 | 3352450170 | 5570 | 5580 | 5580 | 5570 | 30 |
| 365 | 20240102 | 141700 | 3352283050 | 5570 | 5570 | 5570 | 5570 | 1259 |
| 366 | 20240102 | 141600 | 3345270420 | 5580 | 5580 | 5580 | 5580 | 1012 |
| 367 | 20240102 | 141500 | 3339623460 | 5570 | 5580 | 5580 | 5570 | 850 |
| 368 | 20240102 | 141400 | 3334887360 | 5580 | 5580 | 5580 | 5580 | 377 |
| 369 | 20240102 | 141300 | 3332783700 | 5580 | 5580 | 5580 | 5580 | 135 |
| 370 | 20240102 | 141200 | 3332030400 | 5570 | 5580 | 5580 | 5570 | 284 |
| 371 | 20240102 | 141100 | 3330448510 | 5570 | 5590 | 5590 | 5570 | 434 |
| 372 | 20240102 | 141000 | 3328023210 | 5570 | 5570 | 5570 | 5570 | 775 |
| 373 | 20240102 | 140900 | 3323706460 | 5570 | 5540 | 5600 | 5530 | 1232 |
| 374 | 20240102 | 140800 | 3316846060 | 5570 | 5570 | 5570 | 5570 | 3 |
| 375 | 20240102 | 140700 | 3316829350 | 5570 | 5530 | 5570 | 5530 | 24 |
| 376 | 20240102 | 140600 | 3316696310 | 5530 | 5530 | 5530 | 5530 | 50 |
| 377 | 20240102 | 140500 | 3316419810 | 5570 | 5560 | 5570 | 5560 | 602 |
| 378 | 20240102 | 140400 | 3313070910 | 5570 | 5540 | 5570 | 5530 | 2983 |
| 379 | 20240102 | 140300 | 3296565540 | 5540 | 5540 | 5540 | 5540 | 20 |
| 380 | 20240102 | 140200 | 3296454740 | 5540 | 5540 | 5540 | 5530 | 626 |
| 381 | 20240102 | 140100 | 3292988320 | 5530 | 5540 | 5540 | 5530 | 220 |
| 382 | 20240102 | 140000 | 3291771520 | 5530 | 5560 | 5560 | 5530 | 70 |
| 383 | 20240102 | 135900 | 3291383720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 384 | 20240102 | 135800 | 3291383720 | 5560 | 5550 | 5560 | 5550 | 273 |
| 385 | 20240102 | 135700 | 3289868420 | 5550 | 5550 | 5550 | 5550 | 40 |
| 386 | 20240102 | 135600 | 3289646420 | 5550 | 5560 | 5560 | 5530 | 197 |
| 387 | 20240102 | 135500 | 3288555800 | 5560 | 5570 | 5570 | 5560 | 84 |
| 388 | 20240102 | 135400 | 3288088280 | 5570 | 5570 | 5570 | 5570 | 55 |
| 389 | 20240102 | 135300 | 3287781930 | 5530 | 5560 | 5560 | 5530 | 522 |
| 390 | 20240102 | 135200 | 3284881710 | 5560 | 5530 | 5560 | 5530 | 586 |
| 391 | 20240102 | 135100 | 3281638550 | 5520 | 5540 | 5540 | 5520 | 363 |
| 392 | 20240102 | 135000 | 3279633840 | 5530 | 5530 | 5530 | 5530 | 147 |
| 393 | 20240102 | 134900 | 3278820930 | 5530 | 5530 | 5530 | 5530 | 1103 |
| 394 | 20240102 | 134800 | 3272721340 | 5530 | 5570 | 5570 | 5520 | 1682 |
| 395 | 20240102 | 134700 | 3263397730 | 5570 | 5570 | 5570 | 5570 | 14 |
| 396 | 20240102 | 134600 | 3263319750 | 5570 | 5570 | 5570 | 5570 | 1 |
| 397 | 20240102 | 134500 | 3263314180 | 5590 | 5590 | 5590 | 5590 | 25 |
| 398 | 20240102 | 134400 | 3263174430 | 5600 | 5600 | 5600 | 5600 | 624 |
| 399 | 20240102 | 134300 | 3259680030 | 5600 | 5600 | 5600 | 5600 | 35 |
| 400 | 20240102 | 134200 | 3259484030 | 5600 | 5600 | 5610 | 5600 | 189 |
| 401 | 20240102 | 134100 | 3258425340 | 5600 | 5550 | 5600 | 5550 | 2907 |
| 402 | 20240102 | 134000 | 3242175230 | 5550 | 5520 | 5550 | 5520 | 628 |
| 403 | 20240102 | 133900 | 3238690430 | 5520 | 5520 | 5520 | 5520 | 0 |
| 404 | 20240102 | 133800 | 3238690430 | 5520 | 5500 | 5520 | 5500 | 1382 |
| 405 | 20240102 | 133700 | 3231062790 | 5500 | 5520 | 5520 | 5500 | 431 |
| 406 | 20240102 | 133600 | 3228692090 | 5500 | 5520 | 5520 | 5500 | 1576 |
| 407 | 20240102 | 133500 | 3220002570 | 5480 | 5480 | 5500 | 5480 | 3313 |
| 408 | 20240102 | 133400 | 3201844270 | 5480 | 5490 | 5490 | 5480 | 576 |
| 409 | 20240102 | 133300 | 3198687630 | 5490 | 5500 | 5500 | 5480 | 3627 |
| 410 | 20240102 | 133200 | 3178784020 | 5500 | 5500 | 5500 | 5500 | 631 |
| 411 | 20240102 | 133100 | 3175313520 | 5500 | 5500 | 5520 | 5500 | 773 |
| 412 | 20240102 | 133000 | 3171061660 | 5510 | 5510 | 5510 | 5510 | 2687 |
| 413 | 20240102 | 132900 | 3156256290 | 5510 | 5520 | 5520 | 5510 | 584 |
| 414 | 20240102 | 132800 | 3153034110 | 5520 | 5520 | 5520 | 5520 | 100 |
| 415 | 20240102 | 132700 | 3152482110 | 5520 | 5520 | 5520 | 5510 | 1190 |
| 416 | 20240102 | 132600 | 3145914820 | 5520 | 5520 | 5520 | 5520 | 260 |
| 417 | 20240102 | 132500 | 3144479620 | 5520 | 5520 | 5520 | 5520 | 398 |
| 418 | 20240102 | 132400 | 3142282660 | 5520 | 5520 | 5520 | 5520 | 676 |
| 419 | 20240102 | 132300 | 3138551140 | 5520 | 5520 | 5520 | 5520 | 143 |
| 420 | 20240102 | 132200 | 3137761780 | 5520 | 5530 | 5530 | 5520 | 458 |
| 421 | 20240102 | 132100 | 3135233490 | 5540 | 5560 | 5560 | 5540 | 281 |
| 422 | 20240102 | 132000 | 3133676400 | 5550 | 5550 | 5570 | 5550 | 3373 |
| 423 | 20240102 | 131900 | 3114927290 | 5570 | 5530 | 5570 | 5520 | 195 |
| 424 | 20240102 | 131800 | 3113848490 | 5510 | 5530 | 5530 | 5510 | 1702 |
| 425 | 20240102 | 131700 | 3104447200 | 5530 | 5560 | 5560 | 5530 | 8 |
| 426 | 20240102 | 131600 | 3104402870 | 5530 | 5540 | 5540 | 5530 | 86 |
| 427 | 20240102 | 131500 | 3103927140 | 5530 | 5570 | 5570 | 5530 | 10074 |
| 428 | 20240102 | 131400 | 3048135040 | 5570 | 5610 | 5610 | 5570 | 6653 |
| 429 | 20240102 | 131300 | 3010891760 | 5610 | 5610 | 5610 | 5610 | 339 |
| 430 | 20240102 | 131200 | 3008989970 | 5610 | 5610 | 5610 | 5610 | 43 |
| 431 | 20240102 | 131100 | 3008748740 | 5610 | 5620 | 5620 | 5600 | 591 |
| 432 | 20240102 | 131000 | 3005437140 | 5610 | 5610 | 5610 | 5610 | 1889 |
| 433 | 20240102 | 130900 | 2994839850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 434 | 20240102 | 130800 | 2994839850 | 5620 | 5610 | 5620 | 5610 | 124 |
| 435 | 20240102 | 130700 | 2994143970 | 5610 | 5610 | 5610 | 5610 | 885 |
| 436 | 20240102 | 130600 | 2989179120 | 5610 | 5610 | 5610 | 5610 | 389 |
| 437 | 20240102 | 130500 | 2986996830 | 5620 | 5630 | 5630 | 5620 | 77 |
| 438 | 20240102 | 130400 | 2986563570 | 5620 | 5630 | 5630 | 5620 | 235 |
| 439 | 20240102 | 130300 | 2985242670 | 5640 | 5640 | 5640 | 5640 | 2 |
| 440 | 20240102 | 130200 | 2985231390 | 5640 | 5640 | 5640 | 5640 | 524 |
| 441 | 20240102 | 130100 | 2982276030 | 5640 | 5620 | 5640 | 5610 | 1520 |
| 442 | 20240102 | 130000 | 2973717850 | 5620 | 5620 | 5620 | 5620 | 780 |
| 443 | 20240102 | 125900 | 2969334250 | 5630 | 5630 | 5640 | 5630 | 1164 |
| 444 | 20240102 | 125800 | 2962780630 | 5630 | 5630 | 5630 | 5630 | 1 |
| 445 | 20240102 | 125700 | 2962775000 | 5650 | 5640 | 5650 | 5640 | 2207 |
| 446 | 20240102 | 125600 | 2950315060 | 5650 | 5650 | 5650 | 5650 | 88 |
| 447 | 20240102 | 125500 | 2949817860 | 5640 | 5640 | 5650 | 5640 | 128 |
| 448 | 20240102 | 125400 | 2949095690 | 5650 | 5650 | 5650 | 5640 | 1680 |
| 449 | 20240102 | 125300 | 2939607910 | 5650 | 5660 | 5660 | 5650 | 640 |
| 450 | 20240102 | 125200 | 2935991880 | 5670 | 5660 | 5670 | 5650 | 199 |
| 451 | 20240102 | 125100 | 2934865160 | 5660 | 5660 | 5660 | 5650 | 280 |
| 452 | 20240102 | 125000 | 2933283130 | 5660 | 5660 | 5660 | 5660 | 347 |
| 453 | 20240102 | 124900 | 2931319110 | 5660 | 5660 | 5660 | 5660 | 0 |
| 454 | 20240102 | 124800 | 2931319110 | 5660 | 5650 | 5660 | 5650 | 513 |
| 455 | 20240102 | 124700 | 2928418900 | 5650 | 5660 | 5660 | 5650 | 792 |
| 456 | 20240102 | 124600 | 2923943330 | 5650 | 5640 | 5650 | 5640 | 637 |
| 457 | 20240102 | 124500 | 2920347470 | 5650 | 5650 | 5650 | 5650 | 126 |
| 458 | 20240102 | 124400 | 2919635570 | 5650 | 5650 | 5650 | 5640 | 229 |
| 459 | 20240102 | 124300 | 2918341730 | 5660 | 5660 | 5660 | 5660 | 25 |
| 460 | 20240102 | 124200 | 2918200230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 461 | 20240102 | 124100 | 2918200230 | 5680 | 5630 | 5680 | 5630 | 1036 |
| 462 | 20240102 | 124000 | 2912331110 | 5630 | 5630 | 5640 | 5630 | 1225 |
| 463 | 20240102 | 123900 | 2905433010 | 5640 | 5640 | 5640 | 5630 | 29 |
| 464 | 20240102 | 123800 | 2905269470 | 5640 | 5640 | 5640 | 5640 | 1 |
| 465 | 20240102 | 123700 | 2905263830 | 5640 | 5640 | 5640 | 5640 | 246 |
| 466 | 20240102 | 123600 | 2903876390 | 5640 | 5640 | 5640 | 5640 | 50 |
| 467 | 20240102 | 123500 | 2903594390 | 5640 | 5640 | 5640 | 5640 | 25 |
| 468 | 20240102 | 123400 | 2903453390 | 5640 | 5640 | 5640 | 5630 | 107 |
| 469 | 20240102 | 123300 | 2902850710 | 5630 | 5620 | 5630 | 5620 | 333 |
| 470 | 20240102 | 123200 | 2900978550 | 5620 | 5650 | 5670 | 5620 | 3099 |
| 471 | 20240102 | 123100 | 2883539550 | 5650 | 5650 | 5650 | 5650 | 1509 |
| 472 | 20240102 | 123000 | 2875013700 | 5660 | 5660 | 5670 | 5660 | 2777 |
| 473 | 20240102 | 122900 | 2859294720 | 5660 | 5670 | 5670 | 5660 | 52 |
| 474 | 20240102 | 122800 | 2859000160 | 5670 | 5670 | 5670 | 5670 | 118 |
| 475 | 20240102 | 122700 | 2858331100 | 5670 | 5670 | 5670 | 5670 | 4 |
| 476 | 20240102 | 122600 | 2858308420 | 5670 | 5670 | 5670 | 5670 | 25 |
| 477 | 20240102 | 122500 | 2858166670 | 5670 | 5670 | 5670 | 5670 | 27 |
| 478 | 20240102 | 122400 | 2858013580 | 5660 | 5660 | 5660 | 5660 | 699 |
| 479 | 20240102 | 122300 | 2854057240 | 5670 | 5670 | 5670 | 5670 | 65 |
| 480 | 20240102 | 122200 | 2853688690 | 5670 | 5680 | 5680 | 5670 | 1089 |
| 481 | 20240102 | 122100 | 2847509560 | 5690 | 5680 | 5690 | 5680 | 226 |
| 482 | 20240102 | 122000 | 2846225870 | 5680 | 5680 | 5680 | 5680 | 24 |
| 483 | 20240102 | 121900 | 2846089550 | 5680 | 5680 | 5680 | 5680 | 216 |
| 484 | 20240102 | 121800 | 2844862670 | 5680 | 5680 | 5680 | 5680 | 73 |
| 485 | 20240102 | 121700 | 2844448030 | 5680 | 5680 | 5680 | 5680 | 95 |
| 486 | 20240102 | 121600 | 2843908430 | 5680 | 5680 | 5680 | 5680 | 26 |
| 487 | 20240102 | 121500 | 2843760750 | 5660 | 5670 | 5670 | 5660 | 748 |
| 488 | 20240102 | 121400 | 2839519880 | 5660 | 5680 | 5680 | 5660 | 899 |
| 489 | 20240102 | 121300 | 2834425300 | 5690 | 5670 | 5690 | 5670 | 219 |
| 490 | 20240102 | 121200 | 2833183390 | 5680 | 5670 | 5680 | 5670 | 29 |
| 491 | 20240102 | 121100 | 2833018680 | 5680 | 5680 | 5680 | 5680 | 383 |
| 492 | 20240102 | 121000 | 2830843240 | 5680 | 5670 | 5680 | 5670 | 915 |
| 493 | 20240102 | 120900 | 2825646940 | 5660 | 5670 | 5680 | 5660 | 67 |
| 494 | 20240102 | 120800 | 2825267570 | 5670 | 5670 | 5670 | 5670 | 344 |
| 495 | 20240102 | 120700 | 2823317090 | 5660 | 5670 | 5670 | 5660 | 32 |
| 496 | 20240102 | 120600 | 2823135920 | 5660 | 5660 | 5660 | 5660 | 3 |
| 497 | 20240102 | 120500 | 2823118940 | 5660 | 5660 | 5660 | 5660 | 125 |
| 498 | 20240102 | 120400 | 2822411440 | 5660 | 5660 | 5660 | 5660 | 255 |
| 499 | 20240102 | 120300 | 2820968140 | 5660 | 5660 | 5660 | 5660 | 26 |
| 500 | 20240102 | 120200 | 2820820980 | 5660 | 5660 | 5670 | 5660 | 26 |
| 501 | 20240102 | 120100 | 2820673810 | 5670 | 5670 | 5670 | 5670 | 1 |
| 502 | 20240102 | 120000 | 2820668140 | 5650 | 5650 | 5650 | 5650 | 142 |
| 503 | 20240102 | 115900 | 2819865840 | 5650 | 5660 | 5670 | 5650 | 556 |
| 504 | 20240102 | 115800 | 2816722350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 505 | 20240102 | 115700 | 2816722350 | 5660 | 5650 | 5660 | 5650 | 139 |
| 506 | 20240102 | 115600 | 2815935750 | 5650 | 5670 | 5670 | 5650 | 87 |
| 507 | 20240102 | 115500 | 2815443720 | 5650 | 5650 | 5650 | 5650 | 45 |
| 508 | 20240102 | 115400 | 2815189470 | 5640 | 5650 | 5650 | 5630 | 262 |
| 509 | 20240102 | 115300 | 2813713320 | 5630 | 5650 | 5650 | 5630 | 85 |
| 510 | 20240102 | 115200 | 2813233860 | 5650 | 5650 | 5650 | 5650 | 30 |
| 511 | 20240102 | 115100 | 2813064360 | 5640 | 5640 | 5640 | 5640 | 27 |
| 512 | 20240102 | 115000 | 2812912080 | 5650 | 5650 | 5650 | 5650 | 22 |
| 513 | 20240102 | 114900 | 2812787780 | 5670 | 5670 | 5670 | 5650 | 3798 |
| 514 | 20240102 | 114800 | 2791282170 | 5670 | 5700 | 5700 | 5670 | 762 |
| 515 | 20240102 | 114700 | 2786957230 | 5700 | 5670 | 5700 | 5670 | 715 |
| 516 | 20240102 | 114600 | 2782889840 | 5660 | 5670 | 5670 | 5660 | 472 |
| 517 | 20240102 | 114500 | 2780216210 | 5670 | 5670 | 5670 | 5670 | 149 |
| 518 | 20240102 | 114400 | 2779371380 | 5670 | 5660 | 5670 | 5660 | 30 |
| 519 | 20240102 | 114300 | 2779201380 | 5660 | 5660 | 5660 | 5660 | 235 |
| 520 | 20240102 | 114200 | 2777871280 | 5670 | 5630 | 5670 | 5630 | 715 |
| 521 | 20240102 | 114100 | 2773833610 | 5620 | 5620 | 5620 | 5620 | 1246 |
| 522 | 20240102 | 114000 | 2766831090 | 5620 | 5620 | 5630 | 5620 | 215 |
| 523 | 20240102 | 113900 | 2765622690 | 5620 | 5630 | 5630 | 5620 | 840 |
| 524 | 20240102 | 113800 | 2760900030 | 5640 | 5640 | 5640 | 5640 | 0 |
| 525 | 20240102 | 113700 | 2760900030 | 5640 | 5650 | 5650 | 5640 | 707 |
| 526 | 20240102 | 113600 | 2756912530 | 5650 | 5660 | 5660 | 5650 | 1332 |
| 527 | 20240102 | 113500 | 2749377660 | 5660 | 5620 | 5660 | 5620 | 2089 |
| 528 | 20240102 | 113400 | 2737592960 | 5610 | 5620 | 5620 | 5600 | 609 |
| 529 | 20240102 | 113300 | 2734180770 | 5600 | 5620 | 5650 | 5600 | 1918 |
| 530 | 20240102 | 113200 | 2723438110 | 5610 | 5620 | 5630 | 5610 | 7523 |
| 531 | 20240102 | 113100 | 2681160840 | 5660 | 5620 | 5660 | 5620 | 7 |
| 532 | 20240102 | 113000 | 2681121380 | 5620 | 5640 | 5650 | 5610 | 5372 |
| 533 | 20240102 | 112900 | 2650964730 | 5620 | 5660 | 5660 | 5620 | 16579 |
| 534 | 20240102 | 112800 | 2557498520 | 5660 | 5660 | 5670 | 5650 | 2968 |
| 535 | 20240102 | 112700 | 2540704920 | 5670 | 5690 | 5690 | 5660 | 3042 |
| 536 | 20240102 | 112600 | 2523460330 | 5680 | 5680 | 5680 | 5680 | 2545 |
| 537 | 20240102 | 112500 | 2509004730 | 5690 | 5680 | 5700 | 5680 | 665 |
| 538 | 20240102 | 112400 | 2505224150 | 5690 | 5700 | 5700 | 5690 | 1036 |
| 539 | 20240102 | 112300 | 2499321800 | 5690 | 5700 | 5700 | 5690 | 1424 |
| 540 | 20240102 | 112200 | 2491218880 | 5700 | 5700 | 5700 | 5700 | 519 |
| 541 | 20240102 | 112100 | 2488260580 | 5700 | 5680 | 5700 | 5680 | 989 |
| 542 | 20240102 | 112000 | 2482639120 | 5680 | 5690 | 5690 | 5680 | 579 |
| 543 | 20240102 | 111900 | 2479344650 | 5710 | 5710 | 5710 | 5680 | 254 |
| 544 | 20240102 | 111800 | 2477894430 | 5680 | 5710 | 5720 | 5680 | 1088 |
| 545 | 20240102 | 111700 | 2471682580 | 5700 | 5700 | 5700 | 5700 | 534 |
| 546 | 20240102 | 111600 | 2468638780 | 5680 | 5720 | 5720 | 5680 | 2028 |
| 547 | 20240102 | 111500 | 2457087880 | 5720 | 5720 | 5720 | 5720 | 169 |
| 548 | 20240102 | 111400 | 2456121200 | 5730 | 5730 | 5740 | 5730 | 376 |
| 549 | 20240102 | 111300 | 2453965460 | 5720 | 5720 | 5720 | 5720 | 86 |
| 550 | 20240102 | 111200 | 2453473540 | 5710 | 5720 | 5720 | 5710 | 1462 |
| 551 | 20240102 | 111100 | 2445123580 | 5700 | 5730 | 5730 | 5700 | 5577 |
| 552 | 20240102 | 111000 | 2413272610 | 5730 | 5750 | 5750 | 5730 | 2229 |
| 553 | 20240102 | 110900 | 2400492370 | 5740 | 5750 | 5750 | 5740 | 476 |
| 554 | 20240102 | 110800 | 2397757400 | 5750 | 5740 | 5750 | 5740 | 527 |
| 555 | 20240102 | 110700 | 2394732170 | 5740 | 5760 | 5760 | 5740 | 3247 |
| 556 | 20240102 | 110600 | 2376079340 | 5750 | 5750 | 5760 | 5740 | 621 |
| 557 | 20240102 | 110500 | 2372508380 | 5750 | 5740 | 5750 | 5740 | 924 |
| 558 | 20240102 | 110400 | 2367203650 | 5750 | 5770 | 5770 | 5750 | 160 |
| 559 | 20240102 | 110300 | 2366283450 | 5780 | 5740 | 5780 | 5740 | 267 |
| 560 | 20240102 | 110200 | 2364745560 | 5740 | 5760 | 5760 | 5740 | 27 |
| 561 | 20240102 | 110100 | 2364590380 | 5780 | 5760 | 5780 | 5740 | 1642 |
| 562 | 20240102 | 110000 | 2355129830 | 5750 | 5770 | 5770 | 5750 | 329 |
| 563 | 20240102 | 105900 | 2353233900 | 5770 | 5750 | 5770 | 5750 | 123 |
| 564 | 20240102 | 105800 | 2352526550 | 5780 | 5810 | 5820 | 5740 | 6666 |
| 565 | 20240102 | 105700 | 2314163450 | 5810 | 5790 | 5840 | 5770 | 8644 |
| 566 | 20240102 | 105600 | 2263951990 | 5800 | 5750 | 5800 | 5750 | 5324 |
| 567 | 20240102 | 105500 | 2233124320 | 5750 | 5740 | 5760 | 5740 | 732 |
| 568 | 20240102 | 105400 | 2228913990 | 5740 | 5740 | 5750 | 5720 | 1531 |
| 569 | 20240102 | 105300 | 2220111270 | 5740 | 5710 | 5750 | 5710 | 1190 |
| 570 | 20240102 | 105200 | 2213312980 | 5710 | 5710 | 5730 | 5710 | 1956 |
| 571 | 20240102 | 105100 | 2202143420 | 5710 | 5720 | 5730 | 5710 | 1619 |
| 572 | 20240102 | 105000 | 2192898430 | 5710 | 5730 | 5730 | 5710 | 1925 |
| 573 | 20240102 | 104900 | 2181883280 | 5730 | 5740 | 5740 | 5730 | 1260 |
| 574 | 20240102 | 104800 | 2174659580 | 5750 | 5740 | 5760 | 5740 | 625 |
| 575 | 20240102 | 104700 | 2171071660 | 5740 | 5740 | 5750 | 5740 | 280 |
| 576 | 20240102 | 104600 | 2169462210 | 5740 | 5740 | 5740 | 5740 | 543 |
| 577 | 20240102 | 104500 | 2166345390 | 5740 | 5750 | 5760 | 5740 | 868 |
| 578 | 20240102 | 104400 | 2161354120 | 5750 | 5730 | 5750 | 5720 | 820 |
| 579 | 20240102 | 104300 | 2156648290 | 5730 | 5740 | 5740 | 5730 | 1685 |
| 580 | 20240102 | 104200 | 2146982530 | 5750 | 5760 | 5760 | 5750 | 1290 |
| 581 | 20240102 | 104100 | 2139561940 | 5760 | 5780 | 5780 | 5740 | 1450 |
| 582 | 20240102 | 104000 | 2131236080 | 5790 | 5780 | 5790 | 5750 | 1203 |
| 583 | 20240102 | 103900 | 2124285470 | 5750 | 5760 | 5800 | 5740 | 1870 |
| 584 | 20240102 | 103800 | 2113481530 | 5760 | 5750 | 5760 | 5750 | 868 |
| 585 | 20240102 | 103700 | 2108488150 | 5730 | 5770 | 5770 | 5730 | 469 |
| 586 | 20240102 | 103600 | 2105792920 | 5750 | 5710 | 5780 | 5710 | 13455 |
| 587 | 20240102 | 103500 | 2028820060 | 5710 | 5660 | 5710 | 5660 | 476 |
| 588 | 20240102 | 103400 | 2026117760 | 5660 | 5690 | 5710 | 5640 | 6642 |
| 589 | 20240102 | 103300 | 1988526560 | 5710 | 5710 | 5720 | 5690 | 4387 |
| 590 | 20240102 | 103200 | 1963505560 | 5720 | 5720 | 5730 | 5710 | 2866 |
| 591 | 20240102 | 103100 | 1947094710 | 5720 | 5710 | 5730 | 5710 | 1349 |
| 592 | 20240102 | 103000 | 1939379530 | 5720 | 5700 | 5730 | 5700 | 2708 |
| 593 | 20240102 | 102900 | 1923912950 | 5710 | 5710 | 5730 | 5700 | 1242 |
| 594 | 20240102 | 102800 | 1916831330 | 5700 | 5720 | 5720 | 5700 | 3162 |
| 595 | 20240102 | 102700 | 1898768580 | 5720 | 5740 | 5740 | 5720 | 2408 |
| 596 | 20240102 | 102600 | 1884992310 | 5750 | 5720 | 5750 | 5710 | 2292 |
| 597 | 20240102 | 102500 | 1871872880 | 5730 | 5740 | 5740 | 5720 | 1624 |
| 598 | 20240102 | 102400 | 1862566360 | 5730 | 5720 | 5730 | 5700 | 4057 |
| 599 | 20240102 | 102300 | 1839409180 | 5730 | 5760 | 5790 | 5730 | 3902 |
| 600 | 20240102 | 102200 | 1816980930 | 5760 | 5800 | 5800 | 5760 | 6128 |
| 601 | 20240102 | 102100 | 1781531380 | 5800 | 5830 | 5830 | 5790 | 1722 |
| 602 | 20240102 | 102000 | 1771524670 | 5830 | 5790 | 5830 | 5790 | 4088 |
| 603 | 20240102 | 101900 | 1747717380 | 5780 | 5780 | 5820 | 5770 | 3629 |
| 604 | 20240102 | 101800 | 1726701850 | 5770 | 5770 | 5800 | 5770 | 3610 |
| 605 | 20240102 | 101700 | 1705839810 | 5770 | 5740 | 5770 | 5740 | 1324 |
| 606 | 20240102 | 101600 | 1698232460 | 5740 | 5700 | 5750 | 5700 | 5192 |
| 607 | 20240102 | 101500 | 1668541710 | 5700 | 5700 | 5750 | 5660 | 12705 |
| 608 | 20240102 | 101400 | 1596118510 | 5720 | 5820 | 5820 | 5700 | 22485 |
| 609 | 20240102 | 101300 | 1466047660 | 5820 | 5830 | 5830 | 5810 | 3644 |
| 610 | 20240102 | 101200 | 1444842750 | 5830 | 5830 | 5860 | 5820 | 7523 |
| 611 | 20240102 | 101100 | 1401002610 | 5830 | 5890 | 5890 | 5830 | 7271 |
| 612 | 20240102 | 101000 | 1358402470 | 5890 | 5830 | 5940 | 5830 | 11708 |
| 613 | 20240102 | 100900 | 1289438530 | 5830 | 5870 | 5880 | 5820 | 15440 |
| 614 | 20240102 | 100800 | 1199173890 | 5870 | 5930 | 5960 | 5870 | 16135 |
| 615 | 20240102 | 100700 | 1103988750 | 5930 | 5930 | 5960 | 5860 | 19952 |
| 616 | 20240102 | 100600 | 986184760 | 5930 | 6060 | 6060 | 5930 | 8793 |
| 617 | 20240102 | 100500 | 933453020 | 6060 | 6070 | 6080 | 6020 | 11311 |
| 618 | 20240102 | 100400 | 864874010 | 6070 | 6080 | 6090 | 6050 | 13668 |
| 619 | 20240102 | 100300 | 781852020 | 6070 | 6070 | 6080 | 6050 | 18513 |
| 620 | 20240102 | 100200 | 669432270 | 6070 | 6040 | 6080 | 5980 | 22884 |
| 621 | 20240102 | 100100 | 530745560 | 6040 | 6030 | 6100 | 5920 | 51295 |
| 622 | 20240102 | 100000 | 221656310 | 5990 | 5810 | 6040 | 5750 | 37852 |