32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 3 | 20240109 | 191600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 4 | 20240109 | 191500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 5 | 20240109 | 191400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 6 | 20240109 | 191300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 7 | 20240109 | 191200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 8 | 20240109 | 191100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 9 | 20240109 | 191000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 10 | 20240109 | 190900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 11 | 20240109 | 190800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 12 | 20240109 | 190700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 13 | 20240109 | 190600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 14 | 20240109 | 190500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 15 | 20240109 | 190400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 16 | 20240109 | 190300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 17 | 20240109 | 190200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 18 | 20240109 | 190100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 19 | 20240109 | 190000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 20 | 20240109 | 185900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 21 | 20240109 | 185800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 22 | 20240109 | 185700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 23 | 20240109 | 185600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 24 | 20240109 | 185500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 25 | 20240109 | 185400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 26 | 20240109 | 185300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 27 | 20240109 | 185200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 28 | 20240109 | 185100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 29 | 20240109 | 185000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 30 | 20240109 | 184900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 31 | 20240109 | 184800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 32 | 20240109 | 184700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 33 | 20240109 | 184600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 34 | 20240109 | 184500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 35 | 20240109 | 184400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 36 | 20240109 | 184300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 37 | 20240109 | 184200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 38 | 20240109 | 184100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 39 | 20240109 | 184000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 40 | 20240109 | 183900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 41 | 20240109 | 183800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 42 | 20240109 | 183700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 43 | 20240109 | 183600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 44 | 20240109 | 183500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 45 | 20240109 | 183400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 46 | 20240109 | 183300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 47 | 20240109 | 183200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 48 | 20240109 | 183100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 49 | 20240109 | 183000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 50 | 20240109 | 182900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 51 | 20240109 | 182800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 52 | 20240109 | 182700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 53 | 20240109 | 182600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 54 | 20240109 | 182500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 55 | 20240109 | 182400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 56 | 20240109 | 182300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 57 | 20240109 | 182200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 58 | 20240109 | 182100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 59 | 20240109 | 182000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 60 | 20240109 | 181900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 61 | 20240109 | 181800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 62 | 20240109 | 181700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 63 | 20240109 | 181600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 64 | 20240109 | 181500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 65 | 20240109 | 181400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 66 | 20240109 | 181300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 67 | 20240109 | 181200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 68 | 20240109 | 181100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 69 | 20240109 | 181000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 70 | 20240109 | 180900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 71 | 20240109 | 180800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 72 | 20240109 | 180700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 73 | 20240109 | 180600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 74 | 20240109 | 180500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 75 | 20240109 | 180400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 76 | 20240109 | 180300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 77 | 20240109 | 180200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 78 | 20240109 | 180100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 79 | 20240109 | 180000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 80 | 20240109 | 175900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 81 | 20240109 | 175800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 82 | 20240109 | 175700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 83 | 20240109 | 175600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 84 | 20240109 | 175500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 85 | 20240109 | 175400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 86 | 20240109 | 175300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 87 | 20240109 | 175200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 88 | 20240109 | 175100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 89 | 20240109 | 175000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 90 | 20240109 | 174900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 91 | 20240109 | 174800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 92 | 20240109 | 174700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 93 | 20240109 | 174600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 94 | 20240109 | 174500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 95 | 20240109 | 174400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 96 | 20240109 | 174300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 97 | 20240109 | 174200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 98 | 20240109 | 174100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 99 | 20240109 | 174000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 100 | 20240109 | 173900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 101 | 20240109 | 173800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 102 | 20240109 | 173700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 103 | 20240109 | 173600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 104 | 20240109 | 173500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 105 | 20240109 | 173400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 106 | 20240109 | 173300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 107 | 20240109 | 173200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 108 | 20240109 | 173100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 109 | 20240109 | 173000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 110 | 20240109 | 172900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 111 | 20240109 | 172800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 112 | 20240109 | 172700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 113 | 20240109 | 172600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 114 | 20240109 | 172500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 115 | 20240109 | 172400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 116 | 20240109 | 172300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 117 | 20240109 | 172200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 118 | 20240109 | 172100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 119 | 20240109 | 172000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 120 | 20240109 | 171900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 121 | 20240109 | 171800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 122 | 20240109 | 171700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 123 | 20240109 | 171600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 124 | 20240109 | 171500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 125 | 20240109 | 171400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 126 | 20240109 | 171300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 127 | 20240109 | 171200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 128 | 20240109 | 171100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 129 | 20240109 | 171000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 130 | 20240109 | 170900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 131 | 20240109 | 170800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 132 | 20240109 | 170700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 133 | 20240109 | 170600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 134 | 20240109 | 170500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 135 | 20240109 | 170400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 136 | 20240109 | 170300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 137 | 20240109 | 170200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 138 | 20240109 | 170100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 139 | 20240109 | 170000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 140 | 20240109 | 165900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 141 | 20240109 | 165800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 142 | 20240109 | 165700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 143 | 20240109 | 165600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 144 | 20240109 | 165500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 145 | 20240109 | 165400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 146 | 20240109 | 165300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 147 | 20240109 | 165200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 148 | 20240109 | 165100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 149 | 20240109 | 165000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 150 | 20240109 | 164900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 151 | 20240109 | 164800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 152 | 20240109 | 164700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 153 | 20240109 | 164600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 154 | 20240109 | 164500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 155 | 20240109 | 164400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 156 | 20240109 | 164300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 157 | 20240109 | 164200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 158 | 20240109 | 164100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 159 | 20240109 | 164000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 160 | 20240109 | 163900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 161 | 20240109 | 163800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 162 | 20240109 | 163700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 163 | 20240109 | 163600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 164 | 20240109 | 163500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 165 | 20240109 | 163400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 166 | 20240109 | 163300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 167 | 20240109 | 163200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 168 | 20240109 | 163100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 169 | 20240109 | 163000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 170 | 20240109 | 162900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 171 | 20240109 | 162800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 172 | 20240109 | 162700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 173 | 20240109 | 162600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 174 | 20240109 | 162500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 175 | 20240109 | 162400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 176 | 20240109 | 162300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 177 | 20240109 | 162200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 178 | 20240109 | 162100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 179 | 20240109 | 162000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 180 | 20240109 | 161900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 181 | 20240109 | 161800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 182 | 20240109 | 161700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 183 | 20240109 | 161600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 184 | 20240109 | 161500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 185 | 20240109 | 161400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 186 | 20240109 | 161300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 187 | 20240109 | 161200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 188 | 20240109 | 161100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 189 | 20240109 | 161000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 190 | 20240109 | 160900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 191 | 20240109 | 160800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 192 | 20240109 | 160700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 193 | 20240109 | 160600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 194 | 20240109 | 160500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 195 | 20240109 | 160400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 196 | 20240109 | 160300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 197 | 20240109 | 160200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 198 | 20240109 | 160100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 199 | 20240109 | 160000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 200 | 20240109 | 155900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 201 | 20240109 | 155800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 202 | 20240109 | 155700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 203 | 20240109 | 155600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 204 | 20240109 | 155500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 205 | 20240109 | 155400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 206 | 20240109 | 155300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 207 | 20240109 | 155200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 208 | 20240109 | 155100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 209 | 20240109 | 155000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 210 | 20240109 | 154900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 211 | 20240109 | 154800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 212 | 20240109 | 154700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 213 | 20240109 | 154600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 214 | 20240109 | 154500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 215 | 20240109 | 154400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 216 | 20240109 | 154300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 217 | 20240109 | 154200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 218 | 20240109 | 154100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 219 | 20240109 | 154000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 220 | 20240109 | 153900 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 221 | 20240109 | 153800 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 222 | 20240109 | 153700 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 223 | 20240109 | 153600 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 224 | 20240109 | 153500 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 225 | 20240109 | 153400 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 226 | 20240109 | 153300 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 227 | 20240109 | 153200 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 228 | 20240109 | 153100 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 0 |
| 229 | 20240109 | 153000 | 1980940340 | 11610 | 11610 | 11610 | 11610 | 5521 |
| 230 | 20240109 | 152900 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 231 | 20240109 | 152800 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 232 | 20240109 | 152700 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 233 | 20240109 | 152600 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 234 | 20240109 | 152500 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 235 | 20240109 | 152400 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 236 | 20240109 | 152300 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 237 | 20240109 | 152200 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 238 | 20240109 | 152100 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 239 | 20240109 | 152000 | 1916841530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 240 | 20240109 | 151900 | 1916841530 | 11610 | 11640 | 11640 | 11610 | 384 |
| 241 | 20240109 | 151800 | 1912381100 | 11640 | 11640 | 11640 | 11640 | 88 |
| 242 | 20240109 | 151700 | 1911356780 | 11630 | 11650 | 11650 | 11620 | 185 |
| 243 | 20240109 | 151600 | 1909205480 | 11640 | 11620 | 11650 | 11620 | 194 |
| 244 | 20240109 | 151500 | 1906948770 | 11620 | 11630 | 11630 | 11620 | 1670 |
| 245 | 20240109 | 151400 | 1887536430 | 11640 | 11640 | 11640 | 11630 | 113 |
| 246 | 20240109 | 151300 | 1886221290 | 11640 | 11640 | 11650 | 11630 | 112 |
| 247 | 20240109 | 151200 | 1884917740 | 11630 | 11640 | 11650 | 11630 | 315 |
| 248 | 20240109 | 151100 | 1881253340 | 11640 | 11640 | 11650 | 11630 | 290 |
| 249 | 20240109 | 151000 | 1877878810 | 11650 | 11650 | 11650 | 11640 | 109 |
| 250 | 20240109 | 150900 | 1876609140 | 11640 | 11650 | 11660 | 11640 | 493 |
| 251 | 20240109 | 150800 | 1870869020 | 11650 | 11650 | 11660 | 11640 | 127 |
| 252 | 20240109 | 150700 | 1869389690 | 11650 | 11640 | 11650 | 11640 | 736 |
| 253 | 20240109 | 150600 | 1860822400 | 11640 | 11650 | 11660 | 11640 | 112 |
| 254 | 20240109 | 150500 | 1859517620 | 11650 | 11660 | 11660 | 11640 | 94 |
| 255 | 20240109 | 150400 | 1858421700 | 11660 | 11650 | 11660 | 11640 | 123 |
| 256 | 20240109 | 150300 | 1856987830 | 11660 | 11660 | 11670 | 11660 | 129 |
| 257 | 20240109 | 150200 | 1855483520 | 11660 | 11660 | 11670 | 11640 | 148 |
| 258 | 20240109 | 150100 | 1853757820 | 11660 | 11660 | 11660 | 11650 | 56 |
| 259 | 20240109 | 150000 | 1853104970 | 11650 | 11660 | 11660 | 11650 | 118 |
| 260 | 20240109 | 145900 | 1851729330 | 11650 | 11660 | 11660 | 11650 | 55 |
| 261 | 20240109 | 145800 | 1851088520 | 11660 | 11650 | 11660 | 11650 | 116 |
| 262 | 20240109 | 145700 | 1849736170 | 11660 | 11660 | 11670 | 11650 | 247 |
| 263 | 20240109 | 145600 | 1846855630 | 11670 | 11660 | 11670 | 11650 | 49 |
| 264 | 20240109 | 145500 | 1846284160 | 11660 | 11660 | 11660 | 11650 | 178 |
| 265 | 20240109 | 145400 | 1844208730 | 11650 | 11640 | 11660 | 11640 | 609 |
| 266 | 20240109 | 145300 | 1837115410 | 11630 | 11640 | 11640 | 11630 | 128 |
| 267 | 20240109 | 145200 | 1835625630 | 11630 | 11650 | 11660 | 11630 | 1514 |
| 268 | 20240109 | 145100 | 1818002930 | 11650 | 11650 | 11660 | 11640 | 38 |
| 269 | 20240109 | 145000 | 1817560150 | 11650 | 11640 | 11660 | 11640 | 125 |
| 270 | 20240109 | 144900 | 1816103400 | 11650 | 11660 | 11660 | 11650 | 139 |
| 271 | 20240109 | 144800 | 1814483120 | 11660 | 11650 | 11660 | 11640 | 216 |
| 272 | 20240109 | 144700 | 1811966750 | 11660 | 11650 | 11660 | 11650 | 133 |
| 273 | 20240109 | 144600 | 1810416470 | 11650 | 11650 | 11660 | 11650 | 140 |
| 274 | 20240109 | 144500 | 1808785160 | 11640 | 11640 | 11650 | 11640 | 48 |
| 275 | 20240109 | 144400 | 1808226170 | 11650 | 11640 | 11650 | 11640 | 98 |
| 276 | 20240109 | 144300 | 1807084550 | 11640 | 11640 | 11650 | 11640 | 121 |
| 277 | 20240109 | 144200 | 1805675070 | 11650 | 11670 | 11670 | 11640 | 1122 |
| 278 | 20240109 | 144100 | 1792602860 | 11670 | 11660 | 11670 | 11650 | 374 |
| 279 | 20240109 | 144000 | 1788241340 | 11660 | 11650 | 11670 | 11650 | 876 |
| 280 | 20240109 | 143900 | 1778027090 | 11660 | 11650 | 11660 | 11650 | 108 |
| 281 | 20240109 | 143800 | 1776767980 | 11660 | 11650 | 11660 | 11640 | 110 |
| 282 | 20240109 | 143700 | 1775485610 | 11650 | 11650 | 11650 | 11640 | 117 |
| 283 | 20240109 | 143600 | 1774122770 | 11650 | 11650 | 11650 | 11640 | 669 |
| 284 | 20240109 | 143500 | 1766329000 | 11650 | 11650 | 11650 | 11640 | 50 |
| 285 | 20240109 | 143400 | 1765746660 | 11640 | 11640 | 11640 | 11630 | 200 |
| 286 | 20240109 | 143300 | 1763418730 | 11640 | 11640 | 11650 | 11630 | 109 |
| 287 | 20240109 | 143200 | 1762150070 | 11650 | 11640 | 11650 | 11630 | 103 |
| 288 | 20240109 | 143100 | 1760951200 | 11630 | 11640 | 11640 | 11630 | 48 |
| 289 | 20240109 | 143000 | 1760392710 | 11630 | 11640 | 11640 | 11630 | 113 |
| 290 | 20240109 | 142900 | 1759077570 | 11630 | 11640 | 11640 | 11630 | 115 |
| 291 | 20240109 | 142800 | 1757739970 | 11650 | 11640 | 11650 | 11630 | 94 |
| 292 | 20240109 | 142700 | 1756645020 | 11640 | 11660 | 11660 | 11640 | 121 |
| 293 | 20240109 | 142600 | 1755235330 | 11660 | 11650 | 11660 | 11640 | 121 |
| 294 | 20240109 | 142500 | 1753825710 | 11640 | 11650 | 11650 | 11640 | 112 |
| 295 | 20240109 | 142400 | 1752521130 | 11650 | 11650 | 11650 | 11640 | 45 |
| 296 | 20240109 | 142300 | 1751996980 | 11650 | 11650 | 11650 | 11640 | 133 |
| 297 | 20240109 | 142200 | 1750447890 | 11650 | 11650 | 11650 | 11640 | 92 |
| 298 | 20240109 | 142100 | 1749376160 | 11650 | 11610 | 11650 | 11610 | 352 |
| 299 | 20240109 | 142000 | 1745285850 | 11620 | 11610 | 11620 | 11610 | 115 |
| 300 | 20240109 | 141900 | 1743949720 | 11600 | 11590 | 11600 | 11590 | 1778 |
| 301 | 20240109 | 141800 | 1723325090 | 11600 | 11600 | 11600 | 11590 | 30 |
| 302 | 20240109 | 141700 | 1722977160 | 11600 | 11590 | 11600 | 11580 | 137 |
| 303 | 20240109 | 141600 | 1721389420 | 11580 | 11590 | 11590 | 11580 | 430 |
| 304 | 20240109 | 141500 | 1716409100 | 11580 | 11580 | 11580 | 11580 | 3 |
| 305 | 20240109 | 141400 | 1716374360 | 11580 | 11590 | 11590 | 11580 | 629 |
| 306 | 20240109 | 141300 | 1709089380 | 11590 | 11590 | 11590 | 11590 | 10 |
| 307 | 20240109 | 141200 | 1708973480 | 11580 | 11590 | 11590 | 11580 | 815 |
| 308 | 20240109 | 141100 | 1699527740 | 11600 | 11590 | 11600 | 11590 | 621 |
| 309 | 20240109 | 141000 | 1692330320 | 11590 | 11600 | 11600 | 11590 | 38 |
| 310 | 20240109 | 140900 | 1691889700 | 11590 | 11590 | 11590 | 11590 | 36 |
| 311 | 20240109 | 140800 | 1691472460 | 11590 | 11590 | 11600 | 11590 | 126 |
| 312 | 20240109 | 140700 | 1690011120 | 11590 | 11590 | 11590 | 11590 | 6 |
| 313 | 20240109 | 140600 | 1689941580 | 11600 | 11590 | 11600 | 11580 | 1114 |
| 314 | 20240109 | 140500 | 1677030420 | 11580 | 11580 | 11580 | 11580 | 6 |
| 315 | 20240109 | 140400 | 1676960940 | 11580 | 11590 | 11590 | 11580 | 512 |
| 316 | 20240109 | 140300 | 1671026980 | 11580 | 11590 | 11590 | 11580 | 4527 |
| 317 | 20240109 | 140200 | 1618594230 | 11590 | 11590 | 11590 | 11590 | 19 |
| 318 | 20240109 | 140100 | 1618374020 | 11590 | 11600 | 11600 | 11590 | 74 |
| 319 | 20240109 | 140000 | 1617516270 | 11590 | 11580 | 11590 | 11580 | 1179 |
| 320 | 20240109 | 135900 | 1603851940 | 11580 | 11590 | 11590 | 11580 | 8 |
| 321 | 20240109 | 135800 | 1603759280 | 11590 | 11590 | 11590 | 11590 | 911 |
| 322 | 20240109 | 135700 | 1593200790 | 11600 | 11590 | 11600 | 11590 | 48 |
| 323 | 20240109 | 135600 | 1592644260 | 11590 | 11590 | 11590 | 11580 | 1461 |
| 324 | 20240109 | 135500 | 1575711440 | 11580 | 11580 | 11580 | 11580 | 18 |
| 325 | 20240109 | 135400 | 1575503000 | 11580 | 11590 | 11590 | 11580 | 3460 |
| 326 | 20240109 | 135300 | 1535402640 | 11590 | 11590 | 11590 | 11590 | 11 |
| 327 | 20240109 | 135200 | 1535275150 | 11590 | 11590 | 11600 | 11590 | 82 |
| 328 | 20240109 | 135100 | 1534324760 | 11590 | 11600 | 11600 | 11590 | 8 |
| 329 | 20240109 | 135000 | 1534232010 | 11600 | 11590 | 11600 | 11590 | 1616 |
| 330 | 20240109 | 134900 | 1515486640 | 11590 | 11590 | 11590 | 11590 | 7 |
| 331 | 20240109 | 134800 | 1515405510 | 11590 | 11600 | 11600 | 11590 | 30 |
| 332 | 20240109 | 134700 | 1515057700 | 11590 | 11600 | 11600 | 11590 | 109 |
| 333 | 20240109 | 134600 | 1513793510 | 11600 | 11600 | 11600 | 11590 | 88 |
| 334 | 20240109 | 134500 | 1512773020 | 11590 | 11600 | 11600 | 11590 | 218 |
| 335 | 20240109 | 134400 | 1510246390 | 11590 | 11600 | 11600 | 11590 | 215 |
| 336 | 20240109 | 134300 | 1507752530 | 11590 | 11600 | 11600 | 11590 | 42 |
| 337 | 20240109 | 134200 | 1507265610 | 11600 | 11600 | 11600 | 11590 | 270 |
| 338 | 20240109 | 134100 | 1504133810 | 11590 | 11590 | 11600 | 11590 | 84 |
| 339 | 20240109 | 134000 | 1503159830 | 11590 | 11600 | 11600 | 11590 | 13 |
| 340 | 20240109 | 133900 | 1503009140 | 11590 | 11590 | 11600 | 11590 | 44 |
| 341 | 20240109 | 133800 | 1502499030 | 11600 | 11590 | 11600 | 11590 | 102 |
| 342 | 20240109 | 133700 | 1501316520 | 11590 | 11590 | 11600 | 11590 | 392 |
| 343 | 20240109 | 133600 | 1496772940 | 11600 | 11590 | 11600 | 11590 | 120 |
| 344 | 20240109 | 133500 | 1495382080 | 11600 | 11590 | 11600 | 11590 | 307 |
| 345 | 20240109 | 133400 | 1491823850 | 11590 | 11590 | 11600 | 11590 | 182 |
| 346 | 20240109 | 133300 | 1489713410 | 11600 | 11590 | 11600 | 11590 | 196 |
| 347 | 20240109 | 133200 | 1487440270 | 11590 | 11590 | 11590 | 11590 | 54 |
| 348 | 20240109 | 133100 | 1486814410 | 11590 | 11590 | 11590 | 11590 | 55 |
| 349 | 20240109 | 133000 | 1486176960 | 11590 | 11600 | 11610 | 11590 | 11036 |
| 350 | 20240109 | 132900 | 1358166890 | 11610 | 11600 | 11610 | 11600 | 208 |
| 351 | 20240109 | 132800 | 1355752970 | 11610 | 11610 | 11610 | 11600 | 203 |
| 352 | 20240109 | 132700 | 1353396640 | 11610 | 11610 | 11610 | 11610 | 170 |
| 353 | 20240109 | 132600 | 1351422940 | 11610 | 11610 | 11610 | 11610 | 371 |
| 354 | 20240109 | 132500 | 1347115630 | 11610 | 11610 | 11610 | 11610 | 58 |
| 355 | 20240109 | 132400 | 1346442250 | 11610 | 11610 | 11610 | 11610 | 643 |
| 356 | 20240109 | 132300 | 1338977020 | 11610 | 11610 | 11610 | 11610 | 70 |
| 357 | 20240109 | 132200 | 1338164320 | 11620 | 11610 | 11620 | 11610 | 330 |
| 358 | 20240109 | 132100 | 1334332160 | 11610 | 11610 | 11620 | 11610 | 1055 |
| 359 | 20240109 | 132000 | 1322083590 | 11610 | 11610 | 11610 | 11610 | 264 |
| 360 | 20240109 | 131900 | 1319018550 | 11620 | 11610 | 11620 | 11610 | 92 |
| 361 | 20240109 | 131800 | 1317950130 | 11620 | 11630 | 11630 | 11610 | 10069 |
| 362 | 20240109 | 131700 | 1200968380 | 11620 | 11620 | 11620 | 11620 | 11 |
| 363 | 20240109 | 131600 | 1200840560 | 11630 | 11630 | 11630 | 11630 | 142 |
| 364 | 20240109 | 131500 | 1199189100 | 11630 | 11630 | 11630 | 11620 | 80 |
| 365 | 20240109 | 131400 | 1198258760 | 11630 | 11630 | 11630 | 11630 | 1646 |
| 366 | 20240109 | 131300 | 1179115780 | 11630 | 11650 | 11650 | 11630 | 669 |
| 367 | 20240109 | 131200 | 1171328680 | 11640 | 11650 | 11650 | 11640 | 404 |
| 368 | 20240109 | 131100 | 1166625800 | 11650 | 11650 | 11650 | 11650 | 1 |
| 369 | 20240109 | 131000 | 1166614150 | 11650 | 11630 | 11650 | 11630 | 1027 |
| 370 | 20240109 | 130900 | 1154659070 | 11630 | 11630 | 11630 | 11630 | 89 |
| 371 | 20240109 | 130800 | 1153624000 | 11640 | 11640 | 11640 | 11640 | 30 |
| 372 | 20240109 | 130700 | 1153274800 | 11630 | 11630 | 11630 | 11630 | 16 |
| 373 | 20240109 | 130600 | 1153088720 | 11640 | 11630 | 11640 | 11630 | 29 |
| 374 | 20240109 | 130500 | 1152751400 | 11630 | 11640 | 11640 | 11630 | 303 |
| 375 | 20240109 | 130400 | 1149224620 | 11640 | 11640 | 11650 | 11640 | 26 |
| 376 | 20240109 | 130300 | 1148921970 | 11650 | 11650 | 11650 | 11650 | 1 |
| 377 | 20240109 | 130200 | 1148910320 | 11640 | 11640 | 11640 | 11640 | 15 |
| 378 | 20240109 | 130100 | 1148735720 | 11640 | 11640 | 11640 | 11640 | 17 |
| 379 | 20240109 | 130000 | 1148537840 | 11640 | 11640 | 11640 | 11640 | 7 |
| 380 | 20240109 | 125900 | 1148456360 | 11640 | 11640 | 11640 | 11640 | 16 |
| 381 | 20240109 | 125800 | 1148270120 | 11640 | 11630 | 11640 | 11630 | 17 |
| 382 | 20240109 | 125700 | 1148072330 | 11640 | 11640 | 11640 | 11630 | 232 |
| 383 | 20240109 | 125600 | 1145372480 | 11630 | 11640 | 11640 | 11630 | 40 |
| 384 | 20240109 | 125500 | 1144906950 | 11640 | 11650 | 11650 | 11640 | 206 |
| 385 | 20240109 | 125400 | 1142507110 | 11640 | 11650 | 11650 | 11640 | 18 |
| 386 | 20240109 | 125300 | 1142297580 | 11630 | 11630 | 11640 | 11630 | 95 |
| 387 | 20240109 | 125200 | 1141191880 | 11640 | 11640 | 11640 | 11640 | 4 |
| 388 | 20240109 | 125100 | 1141145320 | 11630 | 11630 | 11630 | 11630 | 11 |
| 389 | 20240109 | 125000 | 1141017390 | 11630 | 11630 | 11630 | 11630 | 6 |
| 390 | 20240109 | 124900 | 1140947610 | 11630 | 11630 | 11630 | 11630 | 0 |
| 391 | 20240109 | 124800 | 1140947610 | 11630 | 11630 | 11630 | 11630 | 124 |
| 392 | 20240109 | 124700 | 1139505490 | 11630 | 11620 | 11630 | 11620 | 4285 |
| 393 | 20240109 | 124600 | 1089671100 | 11620 | 11630 | 11630 | 11620 | 8 |
| 394 | 20240109 | 124500 | 1089578110 | 11630 | 11630 | 11630 | 11620 | 1189 |
| 395 | 20240109 | 124400 | 1075750160 | 11620 | 11620 | 11630 | 11620 | 248 |
| 396 | 20240109 | 124300 | 1072865950 | 11630 | 11630 | 11630 | 11620 | 9 |
| 397 | 20240109 | 124200 | 1072761330 | 11630 | 11630 | 11630 | 11630 | 911 |
| 398 | 20240109 | 124100 | 1062166400 | 11630 | 11630 | 11630 | 11630 | 1 |
| 399 | 20240109 | 124000 | 1062154770 | 11630 | 11630 | 11630 | 11630 | 10 |
| 400 | 20240109 | 123900 | 1062038470 | 11630 | 11640 | 11640 | 11630 | 1194 |
| 401 | 20240109 | 123800 | 1048141230 | 11630 | 11640 | 11640 | 11630 | 17 |
| 402 | 20240109 | 123700 | 1047943510 | 11630 | 11630 | 11630 | 11630 | 6 |
| 403 | 20240109 | 123600 | 1047873730 | 11620 | 11620 | 11630 | 11620 | 3234 |
| 404 | 20240109 | 123500 | 1010267600 | 11620 | 11630 | 11630 | 11620 | 1024 |
| 405 | 20240109 | 123400 | 998358620 | 11620 | 11630 | 11630 | 11620 | 343 |
| 406 | 20240109 | 123300 | 994369630 | 11630 | 11630 | 11630 | 11630 | 15 |
| 407 | 20240109 | 123200 | 994195180 | 11630 | 11630 | 11630 | 11630 | 4235 |
| 408 | 20240109 | 123100 | 944942130 | 11630 | 11630 | 11640 | 11630 | 1070 |
| 409 | 20240109 | 123000 | 932493870 | 11630 | 11640 | 11640 | 11630 | 658 |
| 410 | 20240109 | 122900 | 924834760 | 11640 | 11630 | 11640 | 11630 | 1143 |
| 411 | 20240109 | 122800 | 911541020 | 11640 | 11640 | 11640 | 11630 | 231 |
| 412 | 20240109 | 122700 | 908853180 | 11630 | 11630 | 11640 | 11630 | 508 |
| 413 | 20240109 | 122600 | 902940140 | 11640 | 11630 | 11640 | 11630 | 651 |
| 414 | 20240109 | 122500 | 895368530 | 11630 | 11630 | 11630 | 11630 | 18 |
| 415 | 20240109 | 122400 | 895159190 | 11630 | 11640 | 11640 | 11630 | 4412 |
| 416 | 20240109 | 122300 | 843828260 | 11640 | 11640 | 11640 | 11640 | 11 |
| 417 | 20240109 | 122200 | 843700220 | 11640 | 11640 | 11640 | 11640 | 3 |
| 418 | 20240109 | 122100 | 843665300 | 11650 | 11650 | 11650 | 11640 | 99 |
| 419 | 20240109 | 122000 | 842512030 | 11640 | 11650 | 11650 | 11640 | 359 |
| 420 | 20240109 | 121900 | 838329770 | 11640 | 11640 | 11650 | 11640 | 215 |
| 421 | 20240109 | 121800 | 835826100 | 11640 | 11650 | 11650 | 11640 | 456 |
| 422 | 20240109 | 121700 | 830513710 | 11650 | 11660 | 11660 | 11650 | 3 |
| 423 | 20240109 | 121600 | 830478750 | 11650 | 11650 | 11660 | 11650 | 171 |
| 424 | 20240109 | 121500 | 828486500 | 11650 | 11640 | 11660 | 11640 | 19 |
| 425 | 20240109 | 121400 | 828265300 | 11640 | 11650 | 11660 | 11640 | 267 |
| 426 | 20240109 | 121300 | 825155720 | 11650 | 11660 | 11660 | 11650 | 2102 |
| 427 | 20240109 | 121200 | 800663250 | 11660 | 11660 | 11660 | 11660 | 766 |
| 428 | 20240109 | 121100 | 791731690 | 11660 | 11670 | 11680 | 11660 | 10 |
| 429 | 20240109 | 121000 | 791615050 | 11660 | 11670 | 11670 | 11660 | 329 |
| 430 | 20240109 | 120900 | 787775700 | 11670 | 11670 | 11670 | 11670 | 4 |
| 431 | 20240109 | 120800 | 787729020 | 11670 | 11670 | 11670 | 11670 | 6 |
| 432 | 20240109 | 120700 | 787659000 | 11680 | 11670 | 11680 | 11670 | 111 |
| 433 | 20240109 | 120600 | 786363620 | 11670 | 11670 | 11670 | 11660 | 96 |
| 434 | 20240109 | 120500 | 785243350 | 11660 | 11670 | 11670 | 11660 | 220 |
| 435 | 20240109 | 120400 | 782677050 | 11660 | 11660 | 11670 | 11660 | 137 |
| 436 | 20240109 | 120300 | 781078930 | 11660 | 11670 | 11670 | 11660 | 367 |
| 437 | 20240109 | 120200 | 776796050 | 11680 | 11700 | 11700 | 11680 | 1377 |
| 438 | 20240109 | 120100 | 760693960 | 11700 | 11700 | 11700 | 11700 | 11 |
| 439 | 20240109 | 120000 | 760565260 | 11700 | 11700 | 11710 | 11700 | 46 |
| 440 | 20240109 | 115900 | 760026850 | 11690 | 11690 | 11700 | 11690 | 10 |
| 441 | 20240109 | 115800 | 759909930 | 11700 | 11700 | 11700 | 11700 | 51 |
| 442 | 20240109 | 115700 | 759313230 | 11690 | 11690 | 11700 | 11690 | 24 |
| 443 | 20240109 | 115600 | 759032620 | 11690 | 11690 | 11700 | 11690 | 12 |
| 444 | 20240109 | 115500 | 758892330 | 11690 | 11690 | 11700 | 11690 | 31 |
| 445 | 20240109 | 115400 | 758529700 | 11690 | 11690 | 11690 | 11690 | 17 |
| 446 | 20240109 | 115300 | 758330970 | 11690 | 11690 | 11700 | 11690 | 52 |
| 447 | 20240109 | 115200 | 757722590 | 11690 | 11690 | 11700 | 11690 | 69 |
| 448 | 20240109 | 115100 | 756915400 | 11690 | 11690 | 11690 | 11690 | 12 |
| 449 | 20240109 | 115000 | 756775120 | 11690 | 11700 | 11700 | 11690 | 299 |
| 450 | 20240109 | 114900 | 753276890 | 11690 | 11700 | 11700 | 11690 | 17 |
| 451 | 20240109 | 114800 | 753078070 | 11690 | 11680 | 11690 | 11680 | 56 |
| 452 | 20240109 | 114700 | 752423550 | 11680 | 11680 | 11680 | 11680 | 71 |
| 453 | 20240109 | 114600 | 751594270 | 11670 | 11670 | 11670 | 11660 | 63 |
| 454 | 20240109 | 114500 | 750859140 | 11670 | 11660 | 11670 | 11660 | 4 |
| 455 | 20240109 | 114400 | 750812470 | 11660 | 11670 | 11670 | 11660 | 150 |
| 456 | 20240109 | 114300 | 749062090 | 11670 | 11670 | 11670 | 11660 | 17 |
| 457 | 20240109 | 114200 | 748863750 | 11670 | 11660 | 11670 | 11660 | 152 |
| 458 | 20240109 | 114100 | 747091010 | 11670 | 11670 | 11680 | 11670 | 125 |
| 459 | 20240109 | 114000 | 745631240 | 11670 | 11660 | 11670 | 11660 | 42 |
| 460 | 20240109 | 113900 | 745141220 | 11680 | 11680 | 11680 | 11680 | 1301 |
| 461 | 20240109 | 113800 | 729945540 | 11670 | 11670 | 11670 | 11670 | 97 |
| 462 | 20240109 | 113700 | 728813550 | 11670 | 11660 | 11670 | 11660 | 11 |
| 463 | 20240109 | 113600 | 728685250 | 11660 | 11660 | 11660 | 11660 | 0 |
| 464 | 20240109 | 113500 | 728685250 | 11660 | 11680 | 11680 | 11660 | 1050 |
| 465 | 20240109 | 113400 | 716423880 | 11680 | 11670 | 11680 | 11670 | 520 |
| 466 | 20240109 | 113300 | 710350350 | 11670 | 11670 | 11670 | 11660 | 210 |
| 467 | 20240109 | 113200 | 707899740 | 11670 | 11680 | 11680 | 11670 | 721 |
| 468 | 20240109 | 113100 | 699485390 | 11670 | 11670 | 11670 | 11670 | 108 |
| 469 | 20240109 | 113000 | 698225030 | 11670 | 11680 | 11680 | 11670 | 23 |
| 470 | 20240109 | 112900 | 697956460 | 11670 | 11670 | 11680 | 11670 | 65 |
| 471 | 20240109 | 112800 | 697197430 | 11680 | 11670 | 11680 | 11670 | 218 |
| 472 | 20240109 | 112700 | 694653200 | 11670 | 11660 | 11670 | 11660 | 17 |
| 473 | 20240109 | 112600 | 694454880 | 11670 | 11670 | 11670 | 11660 | 13 |
| 474 | 20240109 | 112500 | 694303240 | 11660 | 11670 | 11670 | 11660 | 16 |
| 475 | 20240109 | 112400 | 694116640 | 11670 | 11670 | 11670 | 11660 | 25 |
| 476 | 20240109 | 112300 | 693825000 | 11670 | 11670 | 11670 | 11670 | 13 |
| 477 | 20240109 | 112200 | 693673290 | 11660 | 11670 | 11670 | 11660 | 21 |
| 478 | 20240109 | 112100 | 693428320 | 11660 | 11660 | 11670 | 11660 | 73 |
| 479 | 20240109 | 112000 | 692576740 | 11670 | 11650 | 11670 | 11650 | 159 |
| 480 | 20240109 | 111900 | 690722940 | 11650 | 11660 | 11660 | 11650 | 85 |
| 481 | 20240109 | 111800 | 689732430 | 11670 | 11660 | 11670 | 11660 | 12 |
| 482 | 20240109 | 111700 | 689592400 | 11660 | 11650 | 11660 | 11650 | 28 |
| 483 | 20240109 | 111600 | 689266120 | 11650 | 11650 | 11650 | 11650 | 11 |
| 484 | 20240109 | 111500 | 689137970 | 11650 | 11660 | 11660 | 11650 | 32 |
| 485 | 20240109 | 111400 | 688765050 | 11660 | 11670 | 11670 | 11660 | 10 |
| 486 | 20240109 | 111300 | 688648440 | 11660 | 11660 | 11660 | 11660 | 73 |
| 487 | 20240109 | 111200 | 687797260 | 11660 | 11660 | 11660 | 11660 | 0 |
| 488 | 20240109 | 111100 | 687797260 | 11660 | 11660 | 11660 | 11660 | 5 |
| 489 | 20240109 | 111000 | 687738960 | 11650 | 11650 | 11660 | 11650 | 362 |
| 490 | 20240109 | 110900 | 683518370 | 11640 | 11640 | 11640 | 11640 | 5473 |
| 491 | 20240109 | 110800 | 619812650 | 11640 | 11640 | 11640 | 11630 | 156 |
| 492 | 20240109 | 110700 | 617996860 | 11640 | 11640 | 11640 | 11640 | 474 |
| 493 | 20240109 | 110600 | 612479500 | 11640 | 11640 | 11650 | 11640 | 143 |
| 494 | 20240109 | 110500 | 610814680 | 11640 | 11650 | 11650 | 11640 | 881 |
| 495 | 20240109 | 110400 | 600556760 | 11640 | 11640 | 11640 | 11640 | 0 |
| 496 | 20240109 | 110300 | 600556760 | 11640 | 11650 | 11650 | 11640 | 3719 |
| 497 | 20240109 | 110200 | 557230500 | 11640 | 11640 | 11640 | 11640 | 8 |
| 498 | 20240109 | 110100 | 557137380 | 11650 | 11640 | 11650 | 11640 | 6836 |
| 499 | 20240109 | 110000 | 477566180 | 11630 | 11630 | 11630 | 11630 | 62 |
| 500 | 20240109 | 105900 | 476845120 | 11630 | 11620 | 11640 | 11620 | 1736 |
| 501 | 20240109 | 105800 | 456646620 | 11620 | 11630 | 11640 | 11620 | 91 |
| 502 | 20240109 | 105700 | 455588430 | 11630 | 11640 | 11640 | 11630 | 151 |
| 503 | 20240109 | 105600 | 453832250 | 11640 | 11650 | 11650 | 11620 | 2264 |
| 504 | 20240109 | 105500 | 427506310 | 11640 | 11640 | 11640 | 11640 | 19 |
| 505 | 20240109 | 105400 | 427285150 | 11640 | 11630 | 11640 | 11630 | 225 |
| 506 | 20240109 | 105300 | 424668150 | 11620 | 11630 | 11650 | 11620 | 259 |
| 507 | 20240109 | 105200 | 421655970 | 11630 | 11650 | 11650 | 11620 | 3092 |
| 508 | 20240109 | 105100 | 385652500 | 11650 | 11660 | 11660 | 11650 | 1204 |
| 509 | 20240109 | 105000 | 371613930 | 11660 | 11660 | 11660 | 11660 | 10 |
| 510 | 20240109 | 104900 | 371497330 | 11660 | 11670 | 11670 | 11660 | 1057 |
| 511 | 20240109 | 104800 | 359171180 | 11670 | 11660 | 11670 | 11660 | 64 |
| 512 | 20240109 | 104700 | 358424310 | 11670 | 11660 | 11670 | 11660 | 53 |
| 513 | 20240109 | 104600 | 357806130 | 11660 | 11660 | 11660 | 11660 | 340 |
| 514 | 20240109 | 104500 | 353841730 | 11660 | 11660 | 11660 | 11660 | 19 |
| 515 | 20240109 | 104400 | 353620190 | 11670 | 11670 | 11670 | 11660 | 148 |
| 516 | 20240109 | 104300 | 351893040 | 11670 | 11680 | 11680 | 11670 | 1206 |
| 517 | 20240109 | 104200 | 337818870 | 11680 | 11690 | 11700 | 11680 | 3300 |
| 518 | 20240109 | 104100 | 299253040 | 11690 | 11700 | 11700 | 11690 | 281 |
| 519 | 20240109 | 104000 | 295967570 | 11700 | 11700 | 11700 | 11700 | 93 |
| 520 | 20240109 | 103900 | 294879470 | 11700 | 11700 | 11700 | 11700 | 10 |
| 521 | 20240109 | 103800 | 294762470 | 11700 | 11700 | 11700 | 11700 | 136 |
| 522 | 20240109 | 103700 | 293171270 | 11700 | 11700 | 11700 | 11690 | 2049 |
| 523 | 20240109 | 103600 | 269199670 | 11700 | 11720 | 11720 | 11700 | 1610 |
| 524 | 20240109 | 103500 | 250346000 | 11720 | 11750 | 11750 | 11710 | 4610 |
| 525 | 20240109 | 103400 | 196291230 | 11740 | 11740 | 11740 | 11730 | 582 |
| 526 | 20240109 | 103300 | 189459830 | 11740 | 11760 | 11760 | 11740 | 1772 |
| 527 | 20240109 | 103200 | 168643860 | 11760 | 11760 | 11760 | 11760 | 43 |
| 528 | 20240109 | 103100 | 168138180 | 11760 | 11760 | 11760 | 11760 | 311 |
| 529 | 20240109 | 103000 | 164480820 | 11750 | 11750 | 11760 | 11750 | 801 |
| 530 | 20240109 | 102900 | 155068970 | 11760 | 11770 | 11770 | 11760 | 52 |
| 531 | 20240109 | 102800 | 154456970 | 11760 | 11750 | 11760 | 11750 | 11 |
| 532 | 20240109 | 102700 | 154327710 | 11760 | 11760 | 11760 | 11750 | 12 |
| 533 | 20240109 | 102600 | 154186680 | 11760 | 11760 | 11770 | 11760 | 892 |
| 534 | 20240109 | 102500 | 143696700 | 11770 | 11760 | 11770 | 11760 | 22 |
| 535 | 20240109 | 102400 | 143437860 | 11770 | 11770 | 11770 | 11770 | 29 |
| 536 | 20240109 | 102300 | 143096530 | 11770 | 11770 | 11770 | 11770 | 36 |
| 537 | 20240109 | 102200 | 142672810 | 11770 | 11770 | 11770 | 11770 | 0 |
| 538 | 20240109 | 102100 | 142672810 | 11770 | 11770 | 11770 | 11770 | 204 |
| 539 | 20240109 | 102000 | 140271730 | 11770 | 11760 | 11770 | 11760 | 30 |
| 540 | 20240109 | 101900 | 139918700 | 11770 | 11770 | 11770 | 11770 | 0 |
| 541 | 20240109 | 101800 | 139918700 | 11770 | 11770 | 11770 | 11770 | 23 |
| 542 | 20240109 | 101700 | 139647990 | 11760 | 11770 | 11770 | 11760 | 13 |
| 543 | 20240109 | 101600 | 139495040 | 11760 | 11760 | 11760 | 11760 | 9 |
| 544 | 20240109 | 101500 | 139389200 | 11760 | 11760 | 11760 | 11760 | 115 |
| 545 | 20240109 | 101400 | 138036800 | 11750 | 11760 | 11760 | 11750 | 74 |
| 546 | 20240109 | 101300 | 137166580 | 11760 | 11760 | 11760 | 11750 | 86 |
| 547 | 20240109 | 101200 | 136155300 | 11750 | 11760 | 11760 | 11750 | 20 |
| 548 | 20240109 | 101100 | 135920130 | 11750 | 11760 | 11760 | 11750 | 211 |
| 549 | 20240109 | 101000 | 133438820 | 11760 | 11750 | 11760 | 11750 | 92 |
| 550 | 20240109 | 100900 | 132356910 | 11750 | 11750 | 11760 | 11750 | 25 |
| 551 | 20240109 | 100800 | 132062970 | 11750 | 11760 | 11760 | 11750 | 35 |
| 552 | 20240109 | 100700 | 131651410 | 11760 | 11760 | 11760 | 11750 | 10 |
| 553 | 20240109 | 100600 | 131533860 | 11760 | 11760 | 11760 | 11750 | 338 |
| 554 | 20240109 | 100500 | 127559030 | 11760 | 11760 | 11760 | 11750 | 147 |
| 555 | 20240109 | 100400 | 125830360 | 11760 | 11770 | 11770 | 11760 | 505 |
| 556 | 20240109 | 100300 | 119891180 | 11790 | 11770 | 11790 | 11770 | 44 |
| 557 | 20240109 | 100200 | 119372650 | 11790 | 11790 | 11790 | 11770 | 366 |
| 558 | 20240109 | 100100 | 115060530 | 11770 | 11800 | 11800 | 11770 | 1561 |
| 559 | 20240109 | 100000 | 96675740 | 11780 | 11780 | 11780 | 11780 | 0 |
| 560 | 20240109 | 095900 | 96675740 | 11780 | 11800 | 11800 | 11780 | 41 |
| 561 | 20240109 | 095800 | 96192020 | 11780 | 11780 | 11780 | 11780 | 7 |
| 562 | 20240109 | 095700 | 96109560 | 11800 | 11790 | 11800 | 11790 | 101 |
| 563 | 20240109 | 095600 | 94918720 | 11800 | 11810 | 11810 | 11800 | 229 |
| 564 | 20240109 | 095500 | 92216320 | 11800 | 11800 | 11800 | 11800 | 109 |
| 565 | 20240109 | 095400 | 90930120 | 11800 | 11810 | 11810 | 11800 | 7 |
| 566 | 20240109 | 095300 | 90847510 | 11810 | 11810 | 11810 | 11810 | 56 |
| 567 | 20240109 | 095200 | 90186150 | 11810 | 11800 | 11810 | 11800 | 19 |
| 568 | 20240109 | 095100 | 89961830 | 11800 | 11800 | 11800 | 11800 | 55 |
| 569 | 20240109 | 095000 | 89312830 | 11800 | 11800 | 11800 | 11800 | 0 |
| 570 | 20240109 | 094900 | 89312830 | 11800 | 11810 | 11810 | 11800 | 55 |
| 571 | 20240109 | 094800 | 88663330 | 11800 | 11800 | 11800 | 11800 | 0 |
| 572 | 20240109 | 094700 | 88663330 | 11800 | 11800 | 11800 | 11800 | 125 |
| 573 | 20240109 | 094600 | 87188330 | 11790 | 11790 | 11790 | 11790 | 11 |
| 574 | 20240109 | 094500 | 87058640 | 11790 | 11790 | 11790 | 11790 | 5 |
| 575 | 20240109 | 094400 | 86999690 | 11780 | 11780 | 11780 | 11780 | 95 |
| 576 | 20240109 | 094300 | 85880590 | 11780 | 11780 | 11780 | 11780 | 5 |
| 577 | 20240109 | 094200 | 85821690 | 11780 | 11780 | 11780 | 11780 | 5 |
| 578 | 20240109 | 094100 | 85762790 | 11770 | 11800 | 11800 | 11770 | 104 |
| 579 | 20240109 | 094000 | 84535700 | 11780 | 11780 | 11800 | 11780 | 419 |
| 580 | 20240109 | 093900 | 79599860 | 11800 | 11780 | 11800 | 11780 | 35 |
| 581 | 20240109 | 093800 | 79187540 | 11780 | 11800 | 11800 | 11780 | 158 |
| 582 | 20240109 | 093700 | 77326240 | 11800 | 11800 | 11810 | 11780 | 49 |
| 583 | 20240109 | 093600 | 76748060 | 11780 | 11780 | 11780 | 11780 | 9 |
| 584 | 20240109 | 093500 | 76642040 | 11780 | 11780 | 11780 | 11780 | 205 |
| 585 | 20240109 | 093400 | 74227140 | 11800 | 11780 | 11800 | 11770 | 8 |
| 586 | 20240109 | 093300 | 74132900 | 11770 | 11780 | 11780 | 11770 | 6 |
| 587 | 20240109 | 093200 | 74062260 | 11780 | 11790 | 11790 | 11780 | 1387 |
| 588 | 20240109 | 093100 | 57715330 | 11790 | 11800 | 11800 | 11790 | 81 |
| 589 | 20240109 | 093000 | 56760270 | 11800 | 11810 | 11810 | 11790 | 118 |
| 590 | 20240109 | 092900 | 55367770 | 11810 | 11810 | 11810 | 11790 | 9 |
| 591 | 20240109 | 092800 | 55261560 | 11800 | 11800 | 11820 | 11790 | 826 |
| 592 | 20240109 | 092700 | 45517420 | 11820 | 11810 | 11830 | 11800 | 18 |
| 593 | 20240109 | 092600 | 45304750 | 11830 | 11830 | 11830 | 11800 | 25 |
| 594 | 20240109 | 092500 | 45009240 | 11830 | 11810 | 11830 | 11800 | 19 |
| 595 | 20240109 | 092400 | 44784700 | 11830 | 11830 | 11830 | 11800 | 78 |
| 596 | 20240109 | 092300 | 43863350 | 11830 | 11810 | 11830 | 11800 | 49 |
| 597 | 20240109 | 092200 | 43284400 | 11820 | 11830 | 11840 | 11810 | 19 |
| 598 | 20240109 | 092100 | 43059800 | 11830 | 11830 | 11830 | 11810 | 65 |
| 599 | 20240109 | 092000 | 42291450 | 11830 | 11810 | 11830 | 11810 | 51 |
| 600 | 20240109 | 091900 | 41688970 | 11810 | 11840 | 11840 | 11810 | 602 |
| 601 | 20240109 | 091800 | 34575770 | 11850 | 11850 | 11850 | 11850 | 71 |
| 602 | 20240109 | 091700 | 33734420 | 11850 | 11850 | 11850 | 11830 | 19 |
| 603 | 20240109 | 091600 | 33509420 | 11850 | 11850 | 11850 | 11830 | 80 |
| 604 | 20240109 | 091500 | 32562170 | 11840 | 11820 | 11840 | 11820 | 42 |
| 605 | 20240109 | 091400 | 32065390 | 11830 | 11830 | 11830 | 11820 | 94 |
| 606 | 20240109 | 091300 | 30954150 | 11840 | 11840 | 11850 | 11840 | 15 |
| 607 | 20240109 | 091200 | 30776460 | 11820 | 11850 | 11850 | 11820 | 127 |
| 608 | 20240109 | 091100 | 29272760 | 11850 | 11840 | 11850 | 11820 | 25 |
| 609 | 20240109 | 091000 | 28976970 | 11840 | 11840 | 11840 | 11820 | 27 |
| 610 | 20240109 | 090900 | 28657490 | 11820 | 11850 | 11850 | 11820 | 281 |
| 611 | 20240109 | 090800 | 25332730 | 11850 | 11850 | 11860 | 11830 | 27 |
| 612 | 20240109 | 090700 | 25013000 | 11840 | 11860 | 11860 | 11830 | 157 |
| 613 | 20240109 | 090600 | 23154230 | 11860 | 11860 | 11860 | 11830 | 161 |
| 614 | 20240109 | 090500 | 21247220 | 11870 | 11850 | 11870 | 11850 | 62 |
| 615 | 20240109 | 090400 | 20512010 | 11850 | 11840 | 11850 | 11820 | 96 |
| 616 | 20240109 | 090300 | 19375390 | 11840 | 11840 | 11840 | 11840 | 22 |
| 617 | 20240109 | 090200 | 19114910 | 11850 | 11810 | 11870 | 11810 | 988 |
| 618 | 20240109 | 090100 | 7424190 | 11810 | 11810 | 11810 | 11800 | 271 |
| 619 | 20240109 | 090000 | 4225680 | 11810 | 11900 | 11900 | 11810 | 356 |