28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 3 | 20240102 | 190800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20240102 | 190700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20240102 | 190600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20240102 | 190500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20240102 | 190400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20240102 | 190300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20240102 | 190200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20240102 | 190100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20240102 | 190000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20240102 | 185900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20240102 | 185800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20240102 | 185700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20240102 | 185600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20240102 | 185500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20240102 | 185400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20240102 | 185300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20240102 | 185200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20240102 | 185100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20240102 | 185000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20240102 | 184900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20240102 | 184800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20240102 | 184700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20240102 | 184600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20240102 | 184500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20240102 | 184400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20240102 | 184300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20240102 | 184200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20240102 | 184100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20240102 | 184000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20240102 | 183900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 33 | 20240102 | 183800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20240102 | 183700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20240102 | 183600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20240102 | 183500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20240102 | 183400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20240102 | 183300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20240102 | 183200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20240102 | 183100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20240102 | 183000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20240102 | 182900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20240102 | 182800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20240102 | 182700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20240102 | 182600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20240102 | 182500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20240102 | 182400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20240102 | 182300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20240102 | 182200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20240102 | 182100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20240102 | 182000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20240102 | 181900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20240102 | 181800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20240102 | 181700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20240102 | 181600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20240102 | 181500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20240102 | 181400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20240102 | 181300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20240102 | 181200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20240102 | 181100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20240102 | 181000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20240102 | 180900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 63 | 20240102 | 180800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20240102 | 180700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20240102 | 180600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20240102 | 180500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20240102 | 180400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20240102 | 180300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20240102 | 180200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20240102 | 180100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20240102 | 180000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20240102 | 175900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20240102 | 175800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20240102 | 175700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20240102 | 175600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20240102 | 175500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20240102 | 175400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20240102 | 175300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20240102 | 175200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20240102 | 175100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20240102 | 175000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20240102 | 174900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20240102 | 174800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20240102 | 174700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20240102 | 174600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20240102 | 174500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20240102 | 174400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20240102 | 174300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20240102 | 174200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20240102 | 174100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20240102 | 174000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20240102 | 173900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 93 | 20240102 | 173800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20240102 | 173700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20240102 | 173600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20240102 | 173500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20240102 | 173400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20240102 | 173300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20240102 | 173200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20240102 | 173100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20240102 | 173000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20240102 | 172900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20240102 | 172800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20240102 | 172700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20240102 | 172600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20240102 | 172500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20240102 | 172400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20240102 | 172300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20240102 | 172200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20240102 | 172100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20240102 | 172000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20240102 | 171900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20240102 | 171800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20240102 | 171700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20240102 | 171600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20240102 | 171500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20240102 | 171400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20240102 | 171300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20240102 | 171200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20240102 | 171100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20240102 | 171000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20240102 | 170900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 123 | 20240102 | 170800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20240102 | 170700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20240102 | 170600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20240102 | 170500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20240102 | 170400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20240102 | 170300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20240102 | 170200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20240102 | 170100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20240102 | 170000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20240102 | 165900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20240102 | 165800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20240102 | 165700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20240102 | 165600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20240102 | 165500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20240102 | 165400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20240102 | 165300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20240102 | 165200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20240102 | 165100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20240102 | 165000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20240102 | 164900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20240102 | 164800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20240102 | 164700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20240102 | 164600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20240102 | 164500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20240102 | 164400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20240102 | 164300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20240102 | 164200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20240102 | 164100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20240102 | 164000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20240102 | 163900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 153 | 20240102 | 163800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20240102 | 163700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20240102 | 163600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20240102 | 163500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20240102 | 163400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20240102 | 163300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20240102 | 163200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20240102 | 163100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20240102 | 163000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20240102 | 162900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20240102 | 162800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20240102 | 162700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20240102 | 162600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20240102 | 162500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20240102 | 162400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20240102 | 162300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20240102 | 162200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20240102 | 162100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20240102 | 162000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20240102 | 161900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20240102 | 161800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20240102 | 161700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20240102 | 161600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20240102 | 161500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20240102 | 161400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20240102 | 161300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20240102 | 161200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20240102 | 161100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20240102 | 161000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20240102 | 160900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 183 | 20240102 | 160800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20240102 | 160700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 185 | 20240102 | 160600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20240102 | 160500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20240102 | 160400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 188 | 20240102 | 160300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20240102 | 160200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20240102 | 160100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20240102 | 160000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20240102 | 155900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20240102 | 155800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 194 | 20240102 | 155700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 195 | 20240102 | 155600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 196 | 20240102 | 155500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 197 | 20240102 | 155400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 198 | 20240102 | 155300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 199 | 20240102 | 155200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 200 | 20240102 | 155100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 201 | 20240102 | 155000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 202 | 20240102 | 154900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 203 | 20240102 | 154800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 204 | 20240102 | 154700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 205 | 20240102 | 154600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 206 | 20240102 | 154500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 207 | 20240102 | 154400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 208 | 20240102 | 154300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 209 | 20240102 | 154200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 210 | 20240102 | 154100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 211 | 20240102 | 154000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 212 | 20240102 | 153900 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 213 | 20240102 | 153800 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 214 | 20240102 | 153700 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 215 | 20240102 | 153600 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 216 | 20240102 | 153500 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 217 | 20240102 | 153400 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 218 | 20240102 | 153300 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 219 | 20240102 | 153200 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 220 | 20240102 | 153100 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 0 |
| 221 | 20240102 | 153000 | 27977288150 | 4535 | 4535 | 4535 | 4535 | 32708 |
| 222 | 20240102 | 152900 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 223 | 20240102 | 152800 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 224 | 20240102 | 152700 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 225 | 20240102 | 152600 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 226 | 20240102 | 152500 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 227 | 20240102 | 152400 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 228 | 20240102 | 152300 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 229 | 20240102 | 152200 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 230 | 20240102 | 152100 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 231 | 20240102 | 152000 | 27828957370 | 4540 | 4540 | 4540 | 4540 | 0 |
| 232 | 20240102 | 151900 | 27828957370 | 4540 | 4530 | 4540 | 4525 | 7266 |
| 233 | 20240102 | 151800 | 27796015275 | 4535 | 4535 | 4540 | 4530 | 3068 |
| 234 | 20240102 | 151700 | 27782102895 | 4535 | 4525 | 4535 | 4525 | 6347 |
| 235 | 20240102 | 151600 | 27753348450 | 4525 | 4520 | 4525 | 4510 | 6610 |
| 236 | 20240102 | 151500 | 27723492825 | 4525 | 4515 | 4525 | 4515 | 2676 |
| 237 | 20240102 | 151400 | 27711402525 | 4515 | 4525 | 4525 | 4515 | 1854 |
| 238 | 20240102 | 151300 | 27703018755 | 4525 | 4520 | 4530 | 4520 | 10841 |
| 239 | 20240102 | 151200 | 27653947180 | 4520 | 4535 | 4535 | 4520 | 34780 |
| 240 | 20240102 | 151100 | 27496397085 | 4535 | 4535 | 4535 | 4530 | 1258 |
| 241 | 20240102 | 151000 | 27490692895 | 4530 | 4540 | 4540 | 4530 | 2545 |
| 242 | 20240102 | 150900 | 27479152775 | 4530 | 4535 | 4540 | 4530 | 3485 |
| 243 | 20240102 | 150800 | 27463339245 | 4535 | 4535 | 4540 | 4530 | 7717 |
| 244 | 20240102 | 150700 | 27428345275 | 4535 | 4500 | 4545 | 4500 | 18663 |
| 245 | 20240102 | 150600 | 27343849015 | 4500 | 4505 | 4510 | 4495 | 9309 |
| 246 | 20240102 | 150500 | 27301954670 | 4505 | 4500 | 4505 | 4500 | 982 |
| 247 | 20240102 | 150400 | 27297533165 | 4495 | 4500 | 4505 | 4495 | 5937 |
| 248 | 20240102 | 150300 | 27270817775 | 4505 | 4500 | 4505 | 4500 | 2946 |
| 249 | 20240102 | 150200 | 27257560720 | 4495 | 4485 | 4505 | 4485 | 4292 |
| 250 | 20240102 | 150100 | 27238261665 | 4485 | 4490 | 4490 | 4485 | 1327 |
| 251 | 20240102 | 150000 | 27232310050 | 4490 | 4490 | 4495 | 4490 | 834 |
| 252 | 20240102 | 145900 | 27228565210 | 4480 | 4490 | 4490 | 4475 | 6892 |
| 253 | 20240102 | 145800 | 27197655160 | 4490 | 4495 | 4495 | 4490 | 1066 |
| 254 | 20240102 | 145700 | 27192863625 | 4500 | 4495 | 4500 | 4490 | 1017 |
| 255 | 20240102 | 145600 | 27188290910 | 4495 | 4500 | 4500 | 4490 | 1785 |
| 256 | 20240102 | 145500 | 27180262425 | 4500 | 4495 | 4500 | 4495 | 691 |
| 257 | 20240102 | 145400 | 27177156315 | 4495 | 4490 | 4495 | 4490 | 2189 |
| 258 | 20240102 | 145300 | 27167318375 | 4490 | 4490 | 4495 | 4490 | 1427 |
| 259 | 20240102 | 145200 | 27160911125 | 4490 | 4485 | 4490 | 4485 | 367 |
| 260 | 20240102 | 145100 | 27159264235 | 4485 | 4490 | 4490 | 4485 | 765 |
| 261 | 20240102 | 145000 | 27155833150 | 4490 | 4480 | 4490 | 4480 | 996 |
| 262 | 20240102 | 144900 | 27151367275 | 4480 | 4490 | 4495 | 4480 | 2242 |
| 263 | 20240102 | 144800 | 27141304600 | 4495 | 4495 | 4495 | 4490 | 678 |
| 264 | 20240102 | 144700 | 27138258945 | 4490 | 4490 | 4490 | 4490 | 2197 |
| 265 | 20240102 | 144600 | 27128394415 | 4490 | 4490 | 4490 | 4485 | 944 |
| 266 | 20240102 | 144500 | 27124157500 | 4490 | 4485 | 4490 | 4480 | 3755 |
| 267 | 20240102 | 144400 | 27107307065 | 4490 | 4480 | 4490 | 4480 | 1375 |
| 268 | 20240102 | 144300 | 27101134830 | 4480 | 4475 | 4480 | 4475 | 1914 |
| 269 | 20240102 | 144200 | 27092565065 | 4480 | 4485 | 4485 | 4480 | 817 |
| 270 | 20240102 | 144100 | 27088902430 | 4485 | 4470 | 4485 | 4470 | 1049 |
| 271 | 20240102 | 144000 | 27084205905 | 4470 | 4470 | 4470 | 4470 | 158 |
| 272 | 20240102 | 143900 | 27083499645 | 4470 | 4470 | 4475 | 4465 | 1367 |
| 273 | 20240102 | 143800 | 27077388160 | 4470 | 4470 | 4475 | 4465 | 4531 |
| 274 | 20240102 | 143700 | 27057116420 | 4465 | 4465 | 4470 | 4465 | 1212 |
| 275 | 20240102 | 143600 | 27051703340 | 4465 | 4460 | 4465 | 4450 | 14100 |
| 276 | 20240102 | 143500 | 26988867995 | 4460 | 4465 | 4465 | 4460 | 3423 |
| 277 | 20240102 | 143400 | 26973589865 | 4465 | 4470 | 4470 | 4465 | 1631 |
| 278 | 20240102 | 143300 | 26966300415 | 4470 | 4470 | 4470 | 4465 | 1011 |
| 279 | 20240102 | 143200 | 26961783245 | 4470 | 4470 | 4470 | 4465 | 4184 |
| 280 | 20240102 | 143100 | 26943083285 | 4470 | 4480 | 4485 | 4470 | 7138 |
| 281 | 20240102 | 143000 | 26911122160 | 4480 | 4490 | 4490 | 4480 | 2733 |
| 282 | 20240102 | 142900 | 26898873220 | 4490 | 4485 | 4490 | 4480 | 2606 |
| 283 | 20240102 | 142800 | 26887180460 | 4480 | 4490 | 4490 | 4475 | 2952 |
| 284 | 20240102 | 142700 | 26873955255 | 4490 | 4480 | 4490 | 4480 | 295 |
| 285 | 20240102 | 142600 | 26872633305 | 4480 | 4485 | 4490 | 4480 | 3157 |
| 286 | 20240102 | 142500 | 26858484320 | 4485 | 4475 | 4485 | 4470 | 7023 |
| 287 | 20240102 | 142400 | 26827045950 | 4475 | 4475 | 4475 | 4470 | 711 |
| 288 | 20240102 | 142300 | 26823866650 | 4470 | 4470 | 4475 | 4465 | 572 |
| 289 | 20240102 | 142200 | 26821309115 | 4470 | 4475 | 4475 | 4460 | 2302 |
| 290 | 20240102 | 142100 | 26811040175 | 4460 | 4470 | 4470 | 4460 | 18153 |
| 291 | 20240102 | 142000 | 26729972325 | 4470 | 4470 | 4475 | 4470 | 9740 |
| 292 | 20240102 | 141900 | 26686434460 | 4470 | 4490 | 4490 | 4470 | 20466 |
| 293 | 20240102 | 141800 | 26594733065 | 4490 | 4490 | 4490 | 4485 | 2672 |
| 294 | 20240102 | 141700 | 26582736285 | 4490 | 4490 | 4490 | 4490 | 1998 |
| 295 | 20240102 | 141600 | 26573765265 | 4490 | 4490 | 4490 | 4485 | 7584 |
| 296 | 20240102 | 141500 | 26539715705 | 4485 | 4480 | 4490 | 4480 | 8372 |
| 297 | 20240102 | 141400 | 26502152410 | 4480 | 4490 | 4490 | 4480 | 3073 |
| 298 | 20240102 | 141300 | 26488373480 | 4490 | 4485 | 4500 | 4480 | 6974 |
| 299 | 20240102 | 141200 | 26457058205 | 4485 | 4490 | 4495 | 4485 | 3504 |
| 300 | 20240102 | 141100 | 26441332210 | 4495 | 4490 | 4500 | 4480 | 8025 |
| 301 | 20240102 | 141000 | 26405293805 | 4485 | 4485 | 4505 | 4480 | 9217 |
| 302 | 20240102 | 140900 | 26363955465 | 4485 | 4495 | 4495 | 4485 | 12446 |
| 303 | 20240102 | 140800 | 26308078255 | 4495 | 4505 | 4510 | 4490 | 20130 |
| 304 | 20240102 | 140700 | 26217519995 | 4505 | 4510 | 4510 | 4505 | 2690 |
| 305 | 20240102 | 140600 | 26205398720 | 4510 | 4515 | 4515 | 4510 | 1910 |
| 306 | 20240102 | 140500 | 26196784450 | 4510 | 4505 | 4510 | 4505 | 2230 |
| 307 | 20240102 | 140400 | 26186730950 | 4505 | 4500 | 4510 | 4500 | 5598 |
| 308 | 20240102 | 140300 | 26161519965 | 4500 | 4510 | 4510 | 4500 | 19418 |
| 309 | 20240102 | 140200 | 26074087305 | 4505 | 4510 | 4515 | 4505 | 4568 |
| 310 | 20240102 | 140100 | 26053488295 | 4515 | 4515 | 4525 | 4510 | 6490 |
| 311 | 20240102 | 140000 | 26024208805 | 4515 | 4515 | 4515 | 4510 | 2368 |
| 312 | 20240102 | 135900 | 26013522375 | 4515 | 4525 | 4525 | 4515 | 7574 |
| 313 | 20240102 | 135800 | 25979291535 | 4525 | 4530 | 4530 | 4520 | 3214 |
| 314 | 20240102 | 135700 | 25964752820 | 4530 | 4530 | 4530 | 4525 | 3381 |
| 315 | 20240102 | 135600 | 25949441890 | 4530 | 4530 | 4535 | 4525 | 1590 |
| 316 | 20240102 | 135500 | 25942241215 | 4525 | 4530 | 4530 | 4525 | 2134 |
| 317 | 20240102 | 135400 | 25932582615 | 4525 | 4530 | 4530 | 4525 | 1170 |
| 318 | 20240102 | 135300 | 25927285275 | 4530 | 4525 | 4530 | 4525 | 409 |
| 319 | 20240102 | 135200 | 25925432515 | 4525 | 4540 | 4540 | 4525 | 314 |
| 320 | 20240102 | 135100 | 25924010230 | 4540 | 4530 | 4540 | 4525 | 311 |
| 321 | 20240102 | 135000 | 25922600965 | 4525 | 4540 | 4540 | 4525 | 101 |
| 322 | 20240102 | 134900 | 25922143745 | 4520 | 4525 | 4540 | 4520 | 6015 |
| 323 | 20240102 | 134800 | 25894943540 | 4525 | 4515 | 4525 | 4515 | 904 |
| 324 | 20240102 | 134700 | 25890857785 | 4515 | 4520 | 4520 | 4510 | 2317 |
| 325 | 20240102 | 134600 | 25880393470 | 4510 | 4510 | 4530 | 4505 | 12144 |
| 326 | 20240102 | 134500 | 25825621275 | 4510 | 4545 | 4545 | 4505 | 34260 |
| 327 | 20240102 | 134400 | 25670988220 | 4545 | 4535 | 4550 | 4535 | 2057 |
| 328 | 20240102 | 134300 | 25661658485 | 4535 | 4555 | 4555 | 4535 | 10084 |
| 329 | 20240102 | 134200 | 25615831605 | 4555 | 4565 | 4565 | 4555 | 230 |
| 330 | 20240102 | 134100 | 25614782740 | 4565 | 4560 | 4565 | 4555 | 5001 |
| 331 | 20240102 | 134000 | 25591993700 | 4560 | 4565 | 4570 | 4560 | 1046 |
| 332 | 20240102 | 133900 | 25587218295 | 4570 | 4565 | 4570 | 4565 | 1128 |
| 333 | 20240102 | 133800 | 25582068360 | 4570 | 4570 | 4580 | 4570 | 138 |
| 334 | 20240102 | 133700 | 25581436915 | 4565 | 4565 | 4570 | 4560 | 948 |
| 335 | 20240102 | 133600 | 25577108670 | 4565 | 4570 | 4570 | 4565 | 2404 |
| 336 | 20240102 | 133500 | 25566129580 | 4565 | 4565 | 4570 | 4565 | 838 |
| 337 | 20240102 | 133400 | 25562303870 | 4565 | 4575 | 4575 | 4565 | 255 |
| 338 | 20240102 | 133300 | 25561138520 | 4580 | 4575 | 4580 | 4570 | 465 |
| 339 | 20240102 | 133200 | 25559012640 | 4575 | 4565 | 4580 | 4565 | 2661 |
| 340 | 20240102 | 133100 | 25546842655 | 4565 | 4565 | 4565 | 4560 | 796 |
| 341 | 20240102 | 133000 | 25543209760 | 4565 | 4575 | 4575 | 4555 | 11553 |
| 342 | 20240102 | 132900 | 25490435605 | 4575 | 4585 | 4585 | 4575 | 4958 |
| 343 | 20240102 | 132800 | 25467728145 | 4580 | 4585 | 4585 | 4580 | 1035 |
| 344 | 20240102 | 132700 | 25462984025 | 4580 | 4580 | 4590 | 4575 | 2716 |
| 345 | 20240102 | 132600 | 25450526470 | 4575 | 4575 | 4580 | 4575 | 1013 |
| 346 | 20240102 | 132500 | 25445891575 | 4575 | 4575 | 4580 | 4575 | 2378 |
| 347 | 20240102 | 132400 | 25435002650 | 4575 | 4575 | 4575 | 4575 | 2297 |
| 348 | 20240102 | 132300 | 25424493875 | 4575 | 4585 | 4590 | 4575 | 5981 |
| 349 | 20240102 | 132200 | 25397096425 | 4580 | 4585 | 4590 | 4580 | 831 |
| 350 | 20240102 | 132100 | 25393286515 | 4585 | 4595 | 4600 | 4585 | 4363 |
| 351 | 20240102 | 132000 | 25373256775 | 4595 | 4595 | 4595 | 4590 | 1052 |
| 352 | 20240102 | 131900 | 25368423820 | 4605 | 4600 | 4605 | 4595 | 3304 |
| 353 | 20240102 | 131800 | 25353231825 | 4600 | 4595 | 4605 | 4595 | 2035 |
| 354 | 20240102 | 131700 | 25343873320 | 4600 | 4590 | 4610 | 4590 | 4094 |
| 355 | 20240102 | 131600 | 25325034015 | 4585 | 4580 | 4590 | 4575 | 12498 |
| 356 | 20240102 | 131500 | 25267764935 | 4580 | 4585 | 4590 | 4580 | 3823 |
| 357 | 20240102 | 131400 | 25250242830 | 4585 | 4590 | 4590 | 4580 | 4289 |
| 358 | 20240102 | 131300 | 25230567595 | 4585 | 4595 | 4595 | 4585 | 1044 |
| 359 | 20240102 | 131200 | 25225779290 | 4585 | 4580 | 4585 | 4580 | 3829 |
| 360 | 20240102 | 131100 | 25208225740 | 4580 | 4590 | 4590 | 4580 | 2205 |
| 361 | 20240102 | 131000 | 25198119095 | 4590 | 4590 | 4595 | 4585 | 304 |
| 362 | 20240102 | 130900 | 25196724220 | 4590 | 4590 | 4590 | 4585 | 4125 |
| 363 | 20240102 | 130800 | 25177805160 | 4590 | 4600 | 4600 | 4590 | 4702 |
| 364 | 20240102 | 130700 | 25156207665 | 4600 | 4600 | 4605 | 4600 | 5087 |
| 365 | 20240102 | 130600 | 25132806440 | 4600 | 4600 | 4610 | 4600 | 3975 |
| 366 | 20240102 | 130500 | 25114507205 | 4600 | 4595 | 4605 | 4595 | 3238 |
| 367 | 20240102 | 130400 | 25099610290 | 4595 | 4605 | 4610 | 4595 | 4754 |
| 368 | 20240102 | 130300 | 25077722985 | 4600 | 4575 | 4605 | 4570 | 12831 |
| 369 | 20240102 | 130200 | 25018939465 | 4575 | 4605 | 4610 | 4575 | 27493 |
| 370 | 20240102 | 130100 | 24892712015 | 4615 | 4615 | 4635 | 4595 | 42805 |
| 371 | 20240102 | 130000 | 24695013810 | 4620 | 4600 | 4620 | 4585 | 31074 |
| 372 | 20240102 | 125900 | 24551764965 | 4600 | 4590 | 4600 | 4580 | 4041 |
| 373 | 20240102 | 125800 | 24533228685 | 4585 | 4590 | 4590 | 4585 | 2843 |
| 374 | 20240102 | 125700 | 24520184045 | 4590 | 4585 | 4590 | 4585 | 3000 |
| 375 | 20240102 | 125600 | 24506422780 | 4590 | 4580 | 4590 | 4580 | 2468 |
| 376 | 20240102 | 125500 | 24495108560 | 4585 | 4565 | 4585 | 4560 | 6372 |
| 377 | 20240102 | 125400 | 24466013635 | 4565 | 4560 | 4570 | 4560 | 4183 |
| 378 | 20240102 | 125300 | 24446936825 | 4555 | 4565 | 4565 | 4555 | 5362 |
| 379 | 20240102 | 125200 | 24422491555 | 4565 | 4570 | 4570 | 4565 | 1543 |
| 380 | 20240102 | 125100 | 24415446740 | 4570 | 4580 | 4580 | 4565 | 1922 |
| 381 | 20240102 | 125000 | 24406654700 | 4575 | 4570 | 4575 | 4570 | 5662 |
| 382 | 20240102 | 124900 | 24380760710 | 4565 | 4585 | 4585 | 4565 | 5660 |
| 383 | 20240102 | 124800 | 24354884175 | 4575 | 4585 | 4585 | 4575 | 2928 |
| 384 | 20240102 | 124700 | 24341473935 | 4585 | 4585 | 4590 | 4575 | 1734 |
| 385 | 20240102 | 124600 | 24333525145 | 4585 | 4590 | 4590 | 4575 | 7718 |
| 386 | 20240102 | 124500 | 24298165605 | 4590 | 4595 | 4600 | 4585 | 3183 |
| 387 | 20240102 | 124400 | 24283551310 | 4600 | 4610 | 4615 | 4600 | 7161 |
| 388 | 20240102 | 124300 | 24250568200 | 4605 | 4610 | 4620 | 4605 | 3074 |
| 389 | 20240102 | 124200 | 24236389075 | 4610 | 4610 | 4620 | 4605 | 6349 |
| 390 | 20240102 | 124100 | 24207099095 | 4610 | 4615 | 4620 | 4600 | 11033 |
| 391 | 20240102 | 124000 | 24156209990 | 4610 | 4630 | 4630 | 4610 | 5931 |
| 392 | 20240102 | 123900 | 24128800675 | 4635 | 4625 | 4640 | 4620 | 20231 |
| 393 | 20240102 | 123800 | 24035191890 | 4625 | 4635 | 4635 | 4625 | 16423 |
| 394 | 20240102 | 123700 | 23959163265 | 4635 | 4620 | 4645 | 4620 | 12525 |
| 395 | 20240102 | 123600 | 23901166490 | 4620 | 4640 | 4645 | 4615 | 10787 |
| 396 | 20240102 | 123500 | 23851169970 | 4645 | 4620 | 4645 | 4610 | 27492 |
| 397 | 20240102 | 123400 | 23723828235 | 4625 | 4605 | 4630 | 4605 | 14251 |
| 398 | 20240102 | 123300 | 23657988840 | 4610 | 4610 | 4610 | 4600 | 7137 |
| 399 | 20240102 | 123200 | 23625118370 | 4615 | 4595 | 4630 | 4595 | 37582 |
| 400 | 20240102 | 123100 | 23451709090 | 4600 | 4585 | 4600 | 4580 | 9578 |
| 401 | 20240102 | 123000 | 23407770105 | 4585 | 4580 | 4585 | 4580 | 2726 |
| 402 | 20240102 | 122900 | 23395275790 | 4580 | 4575 | 4585 | 4570 | 6280 |
| 403 | 20240102 | 122800 | 23366525635 | 4575 | 4555 | 4585 | 4555 | 4602 |
| 404 | 20240102 | 122700 | 23345478195 | 4560 | 4535 | 4560 | 4535 | 5077 |
| 405 | 20240102 | 122600 | 23322376055 | 4530 | 4540 | 4545 | 4530 | 4083 |
| 406 | 20240102 | 122500 | 23303843160 | 4540 | 4540 | 4540 | 4540 | 683 |
| 407 | 20240102 | 122400 | 23300742340 | 4540 | 4550 | 4550 | 4540 | 5367 |
| 408 | 20240102 | 122300 | 23276369415 | 4545 | 4545 | 4555 | 4540 | 222 |
| 409 | 20240102 | 122200 | 23275360190 | 4540 | 4535 | 4550 | 4535 | 2822 |
| 410 | 20240102 | 122100 | 23262542395 | 4535 | 4545 | 4545 | 4535 | 4054 |
| 411 | 20240102 | 122000 | 23244137635 | 4550 | 4550 | 4555 | 4545 | 1866 |
| 412 | 20240102 | 121900 | 23235647415 | 4550 | 4550 | 4555 | 4550 | 530 |
| 413 | 20240102 | 121800 | 23233235250 | 4550 | 4550 | 4550 | 4550 | 13 |
| 414 | 20240102 | 121700 | 23233176100 | 4555 | 4555 | 4560 | 4555 | 1193 |
| 415 | 20240102 | 121600 | 23227741775 | 4555 | 4545 | 4555 | 4540 | 2828 |
| 416 | 20240102 | 121500 | 23214891985 | 4540 | 4540 | 4565 | 4540 | 398 |
| 417 | 20240102 | 121400 | 23213084315 | 4560 | 4550 | 4560 | 4535 | 7595 |
| 418 | 20240102 | 121300 | 23178561455 | 4550 | 4555 | 4560 | 4550 | 4025 |
| 419 | 20240102 | 121200 | 23160235670 | 4565 | 4560 | 4565 | 4555 | 2174 |
| 420 | 20240102 | 121100 | 23150331910 | 4555 | 4560 | 4565 | 4555 | 2536 |
| 421 | 20240102 | 121000 | 23138771000 | 4560 | 4560 | 4565 | 4555 | 1200 |
| 422 | 20240102 | 120900 | 23133300440 | 4560 | 4570 | 4570 | 4560 | 460 |
| 423 | 20240102 | 120800 | 23131201615 | 4570 | 4555 | 4570 | 4555 | 961 |
| 424 | 20240102 | 120700 | 23126820130 | 4555 | 4565 | 4565 | 4555 | 3681 |
| 425 | 20240102 | 120600 | 23110036405 | 4565 | 4565 | 4565 | 4565 | 766 |
| 426 | 20240102 | 120500 | 23106539615 | 4580 | 4585 | 4585 | 4560 | 1928 |
| 427 | 20240102 | 120400 | 23097726740 | 4585 | 4580 | 4590 | 4570 | 4979 |
| 428 | 20240102 | 120300 | 23074900510 | 4585 | 4560 | 4585 | 4560 | 2783 |
| 429 | 20240102 | 120200 | 23062158375 | 4555 | 4545 | 4565 | 4540 | 1414 |
| 430 | 20240102 | 120100 | 23055721805 | 4545 | 4555 | 4560 | 4545 | 5440 |
| 431 | 20240102 | 120000 | 23030974990 | 4555 | 4560 | 4560 | 4550 | 3004 |
| 432 | 20240102 | 115900 | 23017283770 | 4560 | 4565 | 4570 | 4560 | 1873 |
| 433 | 20240102 | 115800 | 23008737720 | 4565 | 4555 | 4565 | 4545 | 4340 |
| 434 | 20240102 | 115700 | 22988983655 | 4555 | 4580 | 4580 | 4555 | 4759 |
| 435 | 20240102 | 115600 | 22967246930 | 4575 | 4600 | 4605 | 4575 | 7755 |
| 436 | 20240102 | 115500 | 22931653245 | 4605 | 4585 | 4610 | 4580 | 12439 |
| 437 | 20240102 | 115400 | 22874503585 | 4580 | 4595 | 4595 | 4580 | 4739 |
| 438 | 20240102 | 115300 | 22852768030 | 4595 | 4600 | 4600 | 4575 | 6714 |
| 439 | 20240102 | 115200 | 22821989040 | 4600 | 4595 | 4605 | 4580 | 12219 |
| 440 | 20240102 | 115100 | 22765847350 | 4595 | 4590 | 4605 | 4590 | 10799 |
| 441 | 20240102 | 115000 | 22716202925 | 4590 | 4600 | 4620 | 4580 | 19956 |
| 442 | 20240102 | 114900 | 22624321940 | 4600 | 4605 | 4615 | 4580 | 15798 |
| 443 | 20240102 | 114800 | 22551596570 | 4605 | 4575 | 4635 | 4575 | 62669 |
| 444 | 20240102 | 114700 | 22262611990 | 4575 | 4540 | 4585 | 4540 | 23833 |
| 445 | 20240102 | 114600 | 22153836760 | 4545 | 4510 | 4545 | 4505 | 19953 |
| 446 | 20240102 | 114500 | 22063848895 | 4505 | 4530 | 4530 | 4505 | 10691 |
| 447 | 20240102 | 114400 | 22015567770 | 4530 | 4530 | 4535 | 4525 | 2909 |
| 448 | 20240102 | 114300 | 22002399770 | 4530 | 4545 | 4545 | 4525 | 5399 |
| 449 | 20240102 | 114200 | 21977904220 | 4545 | 4540 | 4555 | 4530 | 33042 |
| 450 | 20240102 | 114100 | 21827743835 | 4545 | 4545 | 4550 | 4540 | 12553 |
| 451 | 20240102 | 114000 | 21770690285 | 4545 | 4525 | 4550 | 4520 | 12167 |
| 452 | 20240102 | 113900 | 21715515925 | 4530 | 4525 | 4530 | 4520 | 3529 |
| 453 | 20240102 | 113800 | 21699552890 | 4525 | 4525 | 4530 | 4525 | 1900 |
| 454 | 20240102 | 113700 | 21690953790 | 4530 | 4520 | 4530 | 4515 | 3615 |
| 455 | 20240102 | 113600 | 21674605075 | 4520 | 4520 | 4525 | 4515 | 6515 |
| 456 | 20240102 | 113500 | 21645165250 | 4520 | 4520 | 4520 | 4500 | 7583 |
| 457 | 20240102 | 113400 | 21610943440 | 4500 | 4525 | 4525 | 4480 | 58832 |
| 458 | 20240102 | 113300 | 21346320745 | 4525 | 4525 | 4530 | 4515 | 6913 |
| 459 | 20240102 | 113200 | 21315036280 | 4525 | 4525 | 4530 | 4515 | 10896 |
| 460 | 20240102 | 113100 | 21265758270 | 4525 | 4530 | 4540 | 4505 | 21498 |
| 461 | 20240102 | 113000 | 21168687675 | 4535 | 4535 | 4535 | 4525 | 5266 |
| 462 | 20240102 | 112900 | 21144839840 | 4525 | 4520 | 4535 | 4510 | 8718 |
| 463 | 20240102 | 112800 | 21105447125 | 4530 | 4540 | 4545 | 4510 | 16714 |
| 464 | 20240102 | 112700 | 21029925440 | 4525 | 4555 | 4560 | 4520 | 28520 |
| 465 | 20240102 | 112600 | 20900553165 | 4560 | 4555 | 4565 | 4555 | 7174 |
| 466 | 20240102 | 112500 | 20867834595 | 4560 | 4550 | 4560 | 4530 | 6443 |
| 467 | 20240102 | 112400 | 20838531965 | 4550 | 4545 | 4550 | 4525 | 12512 |
| 468 | 20240102 | 112300 | 20781770000 | 4545 | 4545 | 4550 | 4535 | 5126 |
| 469 | 20240102 | 112200 | 20758484065 | 4550 | 4550 | 4555 | 4545 | 6078 |
| 470 | 20240102 | 112100 | 20730823870 | 4550 | 4535 | 4560 | 4525 | 5431 |
| 471 | 20240102 | 112000 | 20706140975 | 4535 | 4530 | 4555 | 4530 | 6615 |
| 472 | 20240102 | 111900 | 20676090950 | 4535 | 4535 | 4535 | 4510 | 29315 |
| 473 | 20240102 | 111800 | 20543648765 | 4535 | 4555 | 4555 | 4530 | 9791 |
| 474 | 20240102 | 111700 | 20499213305 | 4560 | 4545 | 4560 | 4530 | 14211 |
| 475 | 20240102 | 111600 | 20434693730 | 4545 | 4570 | 4570 | 4540 | 8580 |
| 476 | 20240102 | 111500 | 20395644755 | 4565 | 4595 | 4600 | 4555 | 18670 |
| 477 | 20240102 | 111400 | 20310082315 | 4600 | 4540 | 4600 | 4540 | 35507 |
| 478 | 20240102 | 111300 | 20147675475 | 4550 | 4550 | 4550 | 4530 | 9964 |
| 479 | 20240102 | 111200 | 20102455825 | 4550 | 4530 | 4555 | 4520 | 9278 |
| 480 | 20240102 | 111100 | 20060284045 | 4530 | 4525 | 4540 | 4510 | 22122 |
| 481 | 20240102 | 111000 | 19960277160 | 4520 | 4540 | 4545 | 4515 | 42476 |
| 482 | 20240102 | 110900 | 19768044615 | 4545 | 4560 | 4560 | 4530 | 27244 |
| 483 | 20240102 | 110800 | 19644214915 | 4560 | 4585 | 4585 | 4550 | 28533 |
| 484 | 20240102 | 110700 | 19514014995 | 4585 | 4570 | 4595 | 4565 | 28580 |
| 485 | 20240102 | 110600 | 19383125620 | 4570 | 4595 | 4600 | 4515 | 62827 |
| 486 | 20240102 | 110500 | 19097340605 | 4595 | 4645 | 4645 | 4550 | 156339 |
| 487 | 20240102 | 110400 | 18380137040 | 4645 | 4640 | 4655 | 4620 | 32540 |
| 488 | 20240102 | 110300 | 18229062790 | 4625 | 4650 | 4650 | 4610 | 39034 |
| 489 | 20240102 | 110200 | 18048636420 | 4650 | 4660 | 4665 | 4625 | 43929 |
| 490 | 20240102 | 110100 | 17844804770 | 4660 | 4690 | 4695 | 4640 | 68926 |
| 491 | 20240102 | 110000 | 17523413985 | 4685 | 4590 | 4700 | 4580 | 107763 |
| 492 | 20240102 | 105900 | 17023149700 | 4580 | 4770 | 4830 | 4580 | 287438 |
| 493 | 20240102 | 105800 | 15671878520 | 4765 | 4690 | 4880 | 4690 | 401782 |
| 494 | 20240102 | 105700 | 13740243340 | 4695 | 4605 | 4830 | 4605 | 291257 |
| 495 | 20240102 | 105600 | 12360013560 | 4600 | 4610 | 4615 | 4585 | 27941 |
| 496 | 20240102 | 105500 | 12231474725 | 4610 | 4635 | 4640 | 4605 | 35564 |
| 497 | 20240102 | 105400 | 12067071950 | 4635 | 4645 | 4645 | 4605 | 47311 |
| 498 | 20240102 | 105300 | 11848385750 | 4645 | 4620 | 4650 | 4600 | 68530 |
| 499 | 20240102 | 105200 | 11531410180 | 4610 | 4645 | 4645 | 4575 | 75075 |
| 500 | 20240102 | 105100 | 11185159585 | 4645 | 4560 | 4650 | 4560 | 161142 |
| 501 | 20240102 | 105000 | 10440309705 | 4555 | 4520 | 4560 | 4515 | 29125 |
| 502 | 20240102 | 104900 | 10307783775 | 4525 | 4550 | 4555 | 4515 | 19167 |
| 503 | 20240102 | 104800 | 10220891315 | 4555 | 4530 | 4560 | 4525 | 28102 |
| 504 | 20240102 | 104700 | 10093207540 | 4530 | 4505 | 4530 | 4500 | 12822 |
| 505 | 20240102 | 104600 | 10035301230 | 4505 | 4485 | 4510 | 4485 | 9553 |
| 506 | 20240102 | 104500 | 9992367505 | 4480 | 4485 | 4495 | 4470 | 23666 |
| 507 | 20240102 | 104400 | 9886526485 | 4490 | 4490 | 4490 | 4470 | 18821 |
| 508 | 20240102 | 104300 | 9802122060 | 4490 | 4485 | 4490 | 4480 | 2846 |
| 509 | 20240102 | 104200 | 9789352600 | 4485 | 4475 | 4490 | 4475 | 4667 |
| 510 | 20240102 | 104100 | 9768455990 | 4475 | 4485 | 4490 | 4470 | 22271 |
| 511 | 20240102 | 104000 | 9668723745 | 4485 | 4490 | 4500 | 4485 | 7759 |
| 512 | 20240102 | 103900 | 9633893160 | 4485 | 4520 | 4525 | 4485 | 20216 |
| 513 | 20240102 | 103800 | 9542861425 | 4525 | 4520 | 4535 | 4505 | 25119 |
| 514 | 20240102 | 103700 | 9429293890 | 4525 | 4515 | 4535 | 4505 | 8504 |
| 515 | 20240102 | 103600 | 9390875020 | 4515 | 4535 | 4535 | 4505 | 8585 |
| 516 | 20240102 | 103500 | 9352063150 | 4545 | 4515 | 4550 | 4495 | 37519 |
| 517 | 20240102 | 103400 | 9182245390 | 4510 | 4510 | 4545 | 4500 | 32107 |
| 518 | 20240102 | 103300 | 9036897950 | 4515 | 4460 | 4515 | 4450 | 50002 |
| 519 | 20240102 | 103200 | 8812636050 | 4460 | 4585 | 4600 | 4450 | 123854 |
| 520 | 20240102 | 103100 | 8251492655 | 4580 | 4690 | 4690 | 4525 | 167997 |
| 521 | 20240102 | 103000 | 7478821840 | 4695 | 4400 | 4780 | 4395 | 324712 |
| 522 | 20240102 | 102900 | 5970367470 | 4400 | 4440 | 4440 | 4395 | 61452 |
| 523 | 20240102 | 102800 | 5698793780 | 4440 | 4450 | 4450 | 4435 | 10083 |
| 524 | 20240102 | 102700 | 5654012945 | 4445 | 4455 | 4460 | 4445 | 5439 |
| 525 | 20240102 | 102600 | 5629801445 | 4455 | 4465 | 4465 | 4450 | 8906 |
| 526 | 20240102 | 102500 | 5590115250 | 4465 | 4470 | 4470 | 4465 | 2478 |
| 527 | 20240102 | 102400 | 5579046335 | 4470 | 4465 | 4485 | 4460 | 6748 |
| 528 | 20240102 | 102300 | 5548869975 | 4460 | 4460 | 4475 | 4460 | 3286 |
| 529 | 20240102 | 102200 | 5534199735 | 4460 | 4470 | 4485 | 4460 | 8320 |
| 530 | 20240102 | 102100 | 5497025695 | 4470 | 4480 | 4500 | 4465 | 9789 |
| 531 | 20240102 | 102000 | 5453165815 | 4480 | 4475 | 4480 | 4450 | 10469 |
| 532 | 20240102 | 101900 | 5406451950 | 4470 | 4525 | 4530 | 4470 | 24783 |
| 533 | 20240102 | 101800 | 5295104900 | 4530 | 4495 | 4540 | 4495 | 28741 |
| 534 | 20240102 | 101700 | 5165122020 | 4495 | 4515 | 4525 | 4495 | 15775 |
| 535 | 20240102 | 101600 | 5093914720 | 4520 | 4440 | 4530 | 4435 | 33768 |
| 536 | 20240102 | 101500 | 4942014895 | 4440 | 4465 | 4465 | 4435 | 16786 |
| 537 | 20240102 | 101400 | 4867395920 | 4455 | 4445 | 4470 | 4440 | 20747 |
| 538 | 20240102 | 101300 | 4775134120 | 4445 | 4470 | 4470 | 4440 | 9933 |
| 539 | 20240102 | 101200 | 4730929380 | 4470 | 4455 | 4480 | 4445 | 11340 |
| 540 | 20240102 | 101100 | 4680320495 | 4465 | 4480 | 4485 | 4455 | 10891 |
| 541 | 20240102 | 101000 | 4631625045 | 4480 | 4485 | 4495 | 4470 | 21172 |
| 542 | 20240102 | 100900 | 4536688220 | 4485 | 4430 | 4500 | 4430 | 26054 |
| 543 | 20240102 | 100800 | 4420017110 | 4430 | 4460 | 4460 | 4430 | 27560 |
| 544 | 20240102 | 100700 | 4297673395 | 4465 | 4445 | 4475 | 4440 | 16901 |
| 545 | 20240102 | 100600 | 4222297790 | 4450 | 4455 | 4465 | 4435 | 19995 |
| 546 | 20240102 | 100500 | 4133304520 | 4430 | 4480 | 4515 | 4425 | 80183 |
| 547 | 20240102 | 100400 | 3775687915 | 4480 | 4550 | 4580 | 4480 | 53250 |
| 548 | 20240102 | 100300 | 3535197240 | 4550 | 4530 | 4580 | 4515 | 70947 |
| 549 | 20240102 | 100200 | 3212646085 | 4540 | 4500 | 4540 | 4490 | 98190 |
| 550 | 20240102 | 100100 | 2769799115 | 4500 | 4575 | 4590 | 4490 | 166396 |
| 551 | 20240102 | 100000 | 2015679820 | 4575 | 4600 | 4720 | 4545 | 436500 |