31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 192800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 3 | 20240116 | 192700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 4 | 20240116 | 192600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 5 | 20240116 | 192500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 6 | 20240116 | 192400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 7 | 20240116 | 192300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 8 | 20240116 | 192200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 9 | 20240116 | 192100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 10 | 20240116 | 192000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 11 | 20240116 | 191900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 12 | 20240116 | 191800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 13 | 20240116 | 191700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 14 | 20240116 | 191600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 15 | 20240116 | 191500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 16 | 20240116 | 191400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 17 | 20240116 | 191300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 18 | 20240116 | 191200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 19 | 20240116 | 191100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 20 | 20240116 | 191000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 21 | 20240116 | 190900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 22 | 20240116 | 190800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 23 | 20240116 | 190700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 24 | 20240116 | 190600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 25 | 20240116 | 190500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 26 | 20240116 | 190400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 27 | 20240116 | 190300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 28 | 20240116 | 190200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 29 | 20240116 | 190100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 30 | 20240116 | 190000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 31 | 20240116 | 185900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 32 | 20240116 | 185800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 33 | 20240116 | 185700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 34 | 20240116 | 185600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 35 | 20240116 | 185500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 36 | 20240116 | 185400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 37 | 20240116 | 185300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 38 | 20240116 | 185200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 39 | 20240116 | 185100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 40 | 20240116 | 185000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 41 | 20240116 | 184900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 42 | 20240116 | 184800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 43 | 20240116 | 184700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 44 | 20240116 | 184600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 45 | 20240116 | 184500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 46 | 20240116 | 184400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 47 | 20240116 | 184300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 48 | 20240116 | 184200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 49 | 20240116 | 184100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 50 | 20240116 | 184000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 51 | 20240116 | 183900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 52 | 20240116 | 183800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 53 | 20240116 | 183700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 54 | 20240116 | 183600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 55 | 20240116 | 183500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 56 | 20240116 | 183400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 57 | 20240116 | 183300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 58 | 20240116 | 183200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 59 | 20240116 | 183100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 60 | 20240116 | 183000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 61 | 20240116 | 182900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 62 | 20240116 | 182800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 63 | 20240116 | 182700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 64 | 20240116 | 182600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 65 | 20240116 | 182500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 66 | 20240116 | 182400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 67 | 20240116 | 182300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 68 | 20240116 | 182200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 69 | 20240116 | 182100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 70 | 20240116 | 182000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 71 | 20240116 | 181900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 72 | 20240116 | 181800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 73 | 20240116 | 181700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 74 | 20240116 | 181600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 75 | 20240116 | 181500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 76 | 20240116 | 181400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 77 | 20240116 | 181300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 78 | 20240116 | 181200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 79 | 20240116 | 181100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 80 | 20240116 | 181000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 81 | 20240116 | 180900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 82 | 20240116 | 180800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 83 | 20240116 | 180700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 84 | 20240116 | 180600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 85 | 20240116 | 180500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 86 | 20240116 | 180400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 87 | 20240116 | 180300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 88 | 20240116 | 180200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 89 | 20240116 | 180100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 90 | 20240116 | 180000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 91 | 20240116 | 175900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 92 | 20240116 | 175800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 93 | 20240116 | 175700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 94 | 20240116 | 175600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 95 | 20240116 | 175500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 96 | 20240116 | 175400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 97 | 20240116 | 175300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 98 | 20240116 | 175200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 99 | 20240116 | 175100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 100 | 20240116 | 175000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 101 | 20240116 | 174900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 102 | 20240116 | 174800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 103 | 20240116 | 174700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 104 | 20240116 | 174600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 105 | 20240116 | 174500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 106 | 20240116 | 174400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 107 | 20240116 | 174300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 108 | 20240116 | 174200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 109 | 20240116 | 174100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 110 | 20240116 | 174000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 111 | 20240116 | 173900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 112 | 20240116 | 173800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 113 | 20240116 | 173700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 114 | 20240116 | 173600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 115 | 20240116 | 173500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 116 | 20240116 | 173400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 117 | 20240116 | 173300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 118 | 20240116 | 173200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 119 | 20240116 | 173100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 120 | 20240116 | 173000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 121 | 20240116 | 172900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 122 | 20240116 | 172800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 123 | 20240116 | 172700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 124 | 20240116 | 172600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 125 | 20240116 | 172500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 126 | 20240116 | 172400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 127 | 20240116 | 172300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 128 | 20240116 | 172200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 129 | 20240116 | 172100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 130 | 20240116 | 172000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 131 | 20240116 | 171900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 132 | 20240116 | 171800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 133 | 20240116 | 171700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 134 | 20240116 | 171600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 135 | 20240116 | 171500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 136 | 20240116 | 171400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 137 | 20240116 | 171300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 138 | 20240116 | 171200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 139 | 20240116 | 171100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 140 | 20240116 | 171000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 141 | 20240116 | 170900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 142 | 20240116 | 170800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 143 | 20240116 | 170700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 144 | 20240116 | 170600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 145 | 20240116 | 170500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 146 | 20240116 | 170400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 147 | 20240116 | 170300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 148 | 20240116 | 170200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 149 | 20240116 | 170100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 150 | 20240116 | 170000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 151 | 20240116 | 165900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 152 | 20240116 | 165800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 153 | 20240116 | 165700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 154 | 20240116 | 165600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 155 | 20240116 | 165500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 156 | 20240116 | 165400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 157 | 20240116 | 165300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 158 | 20240116 | 165200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 159 | 20240116 | 165100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 160 | 20240116 | 165000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 161 | 20240116 | 164900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 162 | 20240116 | 164800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 163 | 20240116 | 164700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 164 | 20240116 | 164600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 165 | 20240116 | 164500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 166 | 20240116 | 164400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 167 | 20240116 | 164300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 168 | 20240116 | 164200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 169 | 20240116 | 164100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 170 | 20240116 | 164000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 171 | 20240116 | 163900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 172 | 20240116 | 163800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 173 | 20240116 | 163700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 174 | 20240116 | 163600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 175 | 20240116 | 163500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 176 | 20240116 | 163400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 177 | 20240116 | 163300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 178 | 20240116 | 163200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 179 | 20240116 | 163100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 180 | 20240116 | 163000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 181 | 20240116 | 162900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 182 | 20240116 | 162800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 183 | 20240116 | 162700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 184 | 20240116 | 162600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 185 | 20240116 | 162500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 186 | 20240116 | 162400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 187 | 20240116 | 162300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 188 | 20240116 | 162200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 189 | 20240116 | 162100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 190 | 20240116 | 162000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 191 | 20240116 | 161900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 192 | 20240116 | 161800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 193 | 20240116 | 161700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 194 | 20240116 | 161600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 195 | 20240116 | 161500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 196 | 20240116 | 161400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 197 | 20240116 | 161300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 198 | 20240116 | 161200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 199 | 20240116 | 161100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 200 | 20240116 | 161000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 201 | 20240116 | 160900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 202 | 20240116 | 160800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 203 | 20240116 | 160700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 204 | 20240116 | 160600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 205 | 20240116 | 160500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 206 | 20240116 | 160400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 207 | 20240116 | 160300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 208 | 20240116 | 160200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 209 | 20240116 | 160100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 210 | 20240116 | 160000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 211 | 20240116 | 155900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 212 | 20240116 | 155800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 213 | 20240116 | 155700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 214 | 20240116 | 155600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 215 | 20240116 | 155500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 216 | 20240116 | 155400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 217 | 20240116 | 155300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 218 | 20240116 | 155200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 219 | 20240116 | 155100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 220 | 20240116 | 155000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 221 | 20240116 | 154900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 222 | 20240116 | 154800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 223 | 20240116 | 154700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 224 | 20240116 | 154600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 225 | 20240116 | 154500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 226 | 20240116 | 154400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 227 | 20240116 | 154300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 228 | 20240116 | 154200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 229 | 20240116 | 154100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 230 | 20240116 | 154000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 231 | 20240116 | 153900 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 232 | 20240116 | 153800 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 233 | 20240116 | 153700 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 234 | 20240116 | 153600 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 235 | 20240116 | 153500 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 236 | 20240116 | 153400 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 237 | 20240116 | 153300 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 238 | 20240116 | 153200 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 239 | 20240116 | 153100 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 0 |
| 240 | 20240116 | 153000 | 5095802730 | 9550 | 9550 | 9550 | 9550 | 5622 |
| 241 | 20240116 | 152900 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 242 | 20240116 | 152800 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 243 | 20240116 | 152700 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 244 | 20240116 | 152600 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 245 | 20240116 | 152500 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 246 | 20240116 | 152400 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 247 | 20240116 | 152300 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 248 | 20240116 | 152200 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 249 | 20240116 | 152100 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 250 | 20240116 | 152000 | 5042112630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 251 | 20240116 | 151900 | 5042112630 | 9540 | 9410 | 9550 | 9410 | 6308 |
| 252 | 20240116 | 151800 | 4982198940 | 9410 | 9480 | 9480 | 9400 | 3368 |
| 253 | 20240116 | 151700 | 4950481300 | 9450 | 9470 | 9480 | 9450 | 364 |
| 254 | 20240116 | 151600 | 4947036250 | 9470 | 9470 | 9480 | 9460 | 1261 |
| 255 | 20240116 | 151500 | 4935090170 | 9470 | 9480 | 9480 | 9440 | 614 |
| 256 | 20240116 | 151400 | 4929277510 | 9480 | 9470 | 9480 | 9470 | 120 |
| 257 | 20240116 | 151300 | 4928139930 | 9480 | 9450 | 9480 | 9450 | 3085 |
| 258 | 20240116 | 151200 | 4898900600 | 9440 | 9420 | 9440 | 9410 | 1704 |
| 259 | 20240116 | 151100 | 4882850190 | 9410 | 9420 | 9420 | 9410 | 82 |
| 260 | 20240116 | 151000 | 4882077760 | 9420 | 9420 | 9420 | 9410 | 595 |
| 261 | 20240116 | 150900 | 4876477130 | 9420 | 9420 | 9420 | 9410 | 43 |
| 262 | 20240116 | 150800 | 4876072080 | 9410 | 9420 | 9420 | 9400 | 802 |
| 263 | 20240116 | 150700 | 4868528470 | 9420 | 9410 | 9430 | 9410 | 232 |
| 264 | 20240116 | 150600 | 4866344880 | 9410 | 9430 | 9430 | 9410 | 1259 |
| 265 | 20240116 | 150500 | 4854497000 | 9430 | 9430 | 9430 | 9410 | 500 |
| 266 | 20240116 | 150400 | 4849786600 | 9430 | 9420 | 9430 | 9420 | 109 |
| 267 | 20240116 | 150300 | 4848759740 | 9430 | 9430 | 9430 | 9420 | 926 |
| 268 | 20240116 | 150200 | 4840035610 | 9430 | 9430 | 9430 | 9430 | 166 |
| 269 | 20240116 | 150100 | 4838470230 | 9430 | 9440 | 9440 | 9430 | 114 |
| 270 | 20240116 | 150000 | 4837395200 | 9430 | 9440 | 9440 | 9430 | 44 |
| 271 | 20240116 | 145900 | 4836979850 | 9450 | 9450 | 9450 | 9430 | 279 |
| 272 | 20240116 | 145800 | 4834347380 | 9440 | 9440 | 9440 | 9440 | 84 |
| 273 | 20240116 | 145700 | 4833554420 | 9450 | 9460 | 9460 | 9450 | 62 |
| 274 | 20240116 | 145600 | 4832968310 | 9480 | 9450 | 9480 | 9440 | 118 |
| 275 | 20240116 | 145500 | 4831853790 | 9460 | 9460 | 9460 | 9460 | 121 |
| 276 | 20240116 | 145400 | 4830709130 | 9430 | 9450 | 9460 | 9430 | 475 |
| 277 | 20240116 | 145300 | 4826225650 | 9450 | 9490 | 9490 | 9440 | 1727 |
| 278 | 20240116 | 145200 | 4809888560 | 9490 | 9530 | 9540 | 9490 | 804 |
| 279 | 20240116 | 145100 | 4802250400 | 9500 | 9490 | 9540 | 9490 | 2001 |
| 280 | 20240116 | 145000 | 4783248200 | 9490 | 9480 | 9490 | 9480 | 5 |
| 281 | 20240116 | 144900 | 4783200760 | 9490 | 9480 | 9490 | 9480 | 223 |
| 282 | 20240116 | 144800 | 4781086690 | 9490 | 9490 | 9490 | 9490 | 51 |
| 283 | 20240116 | 144700 | 4780602700 | 9500 | 9510 | 9510 | 9480 | 819 |
| 284 | 20240116 | 144600 | 4772835220 | 9510 | 9520 | 9520 | 9500 | 972 |
| 285 | 20240116 | 144500 | 4763600580 | 9550 | 9520 | 9550 | 9510 | 830 |
| 286 | 20240116 | 144400 | 4755707230 | 9550 | 9540 | 9550 | 9540 | 3775 |
| 287 | 20240116 | 144300 | 4719693680 | 9540 | 9560 | 9560 | 9540 | 78 |
| 288 | 20240116 | 144200 | 4718949200 | 9560 | 9590 | 9590 | 9560 | 698 |
| 289 | 20240116 | 144100 | 4712273330 | 9590 | 9590 | 9610 | 9580 | 4036 |
| 290 | 20240116 | 144000 | 4673524420 | 9590 | 9540 | 9590 | 9530 | 3409 |
| 291 | 20240116 | 143900 | 4640961070 | 9530 | 9520 | 9530 | 9520 | 1144 |
| 292 | 20240116 | 143800 | 4630064540 | 9520 | 9450 | 9520 | 9440 | 4927 |
| 293 | 20240116 | 143700 | 4583358910 | 9460 | 9450 | 9460 | 9450 | 183 |
| 294 | 20240116 | 143600 | 4581629140 | 9440 | 9440 | 9440 | 9440 | 31 |
| 295 | 20240116 | 143500 | 4581336500 | 9450 | 9440 | 9450 | 9420 | 1414 |
| 296 | 20240116 | 143400 | 4568014160 | 9420 | 9420 | 9420 | 9420 | 1 |
| 297 | 20240116 | 143300 | 4568004740 | 9450 | 9440 | 9460 | 9410 | 2148 |
| 298 | 20240116 | 143200 | 4547766980 | 9440 | 9450 | 9450 | 9440 | 2732 |
| 299 | 20240116 | 143100 | 4521976290 | 9460 | 9450 | 9460 | 9440 | 1257 |
| 300 | 20240116 | 143000 | 4510102580 | 9460 | 9460 | 9460 | 9450 | 357 |
| 301 | 20240116 | 142900 | 4506728360 | 9470 | 9460 | 9470 | 9460 | 46 |
| 302 | 20240116 | 142800 | 4506293050 | 9470 | 9440 | 9470 | 9440 | 35 |
| 303 | 20240116 | 142700 | 4505962310 | 9450 | 9450 | 9450 | 9440 | 163 |
| 304 | 20240116 | 142600 | 4504423290 | 9450 | 9470 | 9470 | 9450 | 1197 |
| 305 | 20240116 | 142500 | 4493110470 | 9480 | 9480 | 9490 | 9480 | 1551 |
| 306 | 20240116 | 142400 | 4478406970 | 9490 | 9470 | 9490 | 9470 | 1585 |
| 307 | 20240116 | 142300 | 4463388660 | 9470 | 9470 | 9470 | 9460 | 651 |
| 308 | 20240116 | 142200 | 4457223930 | 9470 | 9460 | 9470 | 9460 | 154 |
| 309 | 20240116 | 142100 | 4455766400 | 9460 | 9470 | 9470 | 9460 | 43 |
| 310 | 20240116 | 142000 | 4455359200 | 9470 | 9470 | 9480 | 9470 | 103 |
| 311 | 20240116 | 141900 | 4454383550 | 9480 | 9470 | 9480 | 9470 | 32 |
| 312 | 20240116 | 141800 | 4454080200 | 9480 | 9480 | 9480 | 9480 | 20 |
| 313 | 20240116 | 141700 | 4453890600 | 9480 | 9480 | 9480 | 9480 | 469 |
| 314 | 20240116 | 141600 | 4449444480 | 9490 | 9470 | 9490 | 9470 | 2680 |
| 315 | 20240116 | 141500 | 4424039520 | 9450 | 9450 | 9450 | 9450 | 36 |
| 316 | 20240116 | 141400 | 4423699320 | 9450 | 9440 | 9450 | 9440 | 1448 |
| 317 | 20240116 | 141300 | 4410029600 | 9440 | 9420 | 9440 | 9420 | 41 |
| 318 | 20240116 | 141200 | 4409642960 | 9420 | 9430 | 9430 | 9410 | 260 |
| 319 | 20240116 | 141100 | 4407195160 | 9440 | 9420 | 9440 | 9420 | 302 |
| 320 | 20240116 | 141000 | 4404344680 | 9450 | 9380 | 9450 | 9370 | 679 |
| 321 | 20240116 | 140900 | 4397971010 | 9380 | 9380 | 9380 | 9370 | 527 |
| 322 | 20240116 | 140800 | 4393027800 | 9380 | 9380 | 9390 | 9370 | 540 |
| 323 | 20240116 | 140700 | 4387965320 | 9390 | 9400 | 9400 | 9380 | 271 |
| 324 | 20240116 | 140600 | 4385421780 | 9400 | 9410 | 9440 | 9400 | 2173 |
| 325 | 20240116 | 140500 | 4364994860 | 9410 | 9420 | 9430 | 9400 | 859 |
| 326 | 20240116 | 140400 | 4356914500 | 9430 | 9440 | 9440 | 9430 | 31 |
| 327 | 20240116 | 140300 | 4356621920 | 9460 | 9460 | 9460 | 9460 | 35 |
| 328 | 20240116 | 140200 | 4356290820 | 9460 | 9420 | 9460 | 9420 | 55 |
| 329 | 20240116 | 140100 | 4355771940 | 9420 | 9410 | 9420 | 9410 | 266 |
| 330 | 20240116 | 140000 | 4353268710 | 9410 | 9400 | 9410 | 9400 | 232 |
| 331 | 20240116 | 135900 | 4351086680 | 9410 | 9400 | 9410 | 9400 | 14 |
| 332 | 20240116 | 135800 | 4350955050 | 9400 | 9400 | 9400 | 9400 | 26 |
| 333 | 20240116 | 135700 | 4350710650 | 9400 | 9380 | 9410 | 9370 | 578 |
| 334 | 20240116 | 135600 | 4345291160 | 9370 | 9390 | 9430 | 9370 | 1720 |
| 335 | 20240116 | 135500 | 4329120960 | 9390 | 9420 | 9420 | 9390 | 594 |
| 336 | 20240116 | 135400 | 4323538840 | 9420 | 9430 | 9430 | 9410 | 269 |
| 337 | 20240116 | 135300 | 4321003270 | 9430 | 9450 | 9450 | 9430 | 227 |
| 338 | 20240116 | 135200 | 4318862300 | 9440 | 9480 | 9480 | 9440 | 1138 |
| 339 | 20240116 | 135100 | 4308108720 | 9470 | 9450 | 9480 | 9450 | 16 |
| 340 | 20240116 | 135000 | 4307957460 | 9480 | 9480 | 9490 | 9480 | 1148 |
| 341 | 20240116 | 134900 | 4297073350 | 9480 | 9450 | 9480 | 9450 | 4268 |
| 342 | 20240116 | 134800 | 4256637770 | 9450 | 9470 | 9470 | 9440 | 96 |
| 343 | 20240116 | 134700 | 4255731070 | 9440 | 9460 | 9470 | 9440 | 430 |
| 344 | 20240116 | 134600 | 4251667650 | 9450 | 9460 | 9470 | 9450 | 31 |
| 345 | 20240116 | 134500 | 4251374440 | 9470 | 9460 | 9470 | 9460 | 63 |
| 346 | 20240116 | 134400 | 4250778170 | 9470 | 9470 | 9470 | 9460 | 305 |
| 347 | 20240116 | 134300 | 4247891600 | 9470 | 9470 | 9470 | 9470 | 24 |
| 348 | 20240116 | 134200 | 4247664320 | 9470 | 9460 | 9480 | 9460 | 86 |
| 349 | 20240116 | 134100 | 4246850570 | 9460 | 9470 | 9480 | 9460 | 193 |
| 350 | 20240116 | 134000 | 4245024080 | 9470 | 9460 | 9470 | 9460 | 52 |
| 351 | 20240116 | 133900 | 4244532100 | 9460 | 9480 | 9480 | 9460 | 121 |
| 352 | 20240116 | 133800 | 4243386340 | 9480 | 9490 | 9490 | 9480 | 523 |
| 353 | 20240116 | 133700 | 4238428280 | 9500 | 9500 | 9510 | 9480 | 38 |
| 354 | 20240116 | 133600 | 4238067970 | 9510 | 9510 | 9510 | 9510 | 1 |
| 355 | 20240116 | 133500 | 4238058460 | 9480 | 9490 | 9500 | 9480 | 1924 |
| 356 | 20240116 | 133400 | 4219802310 | 9500 | 9470 | 9500 | 9470 | 716 |
| 357 | 20240116 | 133300 | 4213013620 | 9480 | 9480 | 9480 | 9470 | 390 |
| 358 | 20240116 | 133200 | 4209319420 | 9470 | 9470 | 9470 | 9470 | 35 |
| 359 | 20240116 | 133100 | 4208987970 | 9470 | 9480 | 9480 | 9470 | 83 |
| 360 | 20240116 | 133000 | 4208201140 | 9470 | 9470 | 9470 | 9470 | 115 |
| 361 | 20240116 | 132900 | 4207112090 | 9470 | 9470 | 9480 | 9470 | 242 |
| 362 | 20240116 | 132800 | 4204817950 | 9480 | 9480 | 9480 | 9480 | 60 |
| 363 | 20240116 | 132700 | 4204249150 | 9470 | 9470 | 9480 | 9470 | 169 |
| 364 | 20240116 | 132600 | 4202648380 | 9480 | 9480 | 9480 | 9480 | 20 |
| 365 | 20240116 | 132500 | 4202458780 | 9480 | 9450 | 9480 | 9450 | 53 |
| 366 | 20240116 | 132400 | 4201957590 | 9450 | 9480 | 9480 | 9450 | 807 |
| 367 | 20240116 | 132300 | 4194313060 | 9490 | 9480 | 9490 | 9480 | 159 |
| 368 | 20240116 | 132200 | 4192805710 | 9480 | 9490 | 9490 | 9480 | 136 |
| 369 | 20240116 | 132100 | 4191515880 | 9490 | 9470 | 9490 | 9460 | 671 |
| 370 | 20240116 | 132000 | 4185153580 | 9480 | 9450 | 9480 | 9450 | 89 |
| 371 | 20240116 | 131900 | 4184310880 | 9480 | 9460 | 9480 | 9460 | 234 |
| 372 | 20240116 | 131800 | 4182094880 | 9470 | 9470 | 9470 | 9470 | 20 |
| 373 | 20240116 | 131700 | 4181905480 | 9480 | 9460 | 9480 | 9440 | 2021 |
| 374 | 20240116 | 131600 | 4162750010 | 9460 | 9440 | 9460 | 9430 | 166 |
| 375 | 20240116 | 131500 | 4161182620 | 9450 | 9430 | 9450 | 9430 | 35 |
| 376 | 20240116 | 131400 | 4160852550 | 9440 | 9460 | 9460 | 9440 | 64 |
| 377 | 20240116 | 131300 | 4160247970 | 9460 | 9460 | 9460 | 9460 | 44 |
| 378 | 20240116 | 131200 | 4159831730 | 9460 | 9430 | 9460 | 9430 | 67 |
| 379 | 20240116 | 131100 | 4159199560 | 9410 | 9400 | 9460 | 9400 | 90 |
| 380 | 20240116 | 131000 | 4158352920 | 9400 | 9380 | 9400 | 9370 | 378 |
| 381 | 20240116 | 130900 | 4154810750 | 9370 | 9390 | 9400 | 9370 | 460 |
| 382 | 20240116 | 130800 | 4150498640 | 9400 | 9410 | 9410 | 9400 | 50 |
| 383 | 20240116 | 130700 | 4150028630 | 9410 | 9380 | 9410 | 9360 | 3085 |
| 384 | 20240116 | 130600 | 4121105740 | 9390 | 9410 | 9410 | 9380 | 1578 |
| 385 | 20240116 | 130500 | 4106280900 | 9410 | 9430 | 9430 | 9410 | 2300 |
| 386 | 20240116 | 130400 | 4084623390 | 9460 | 9450 | 9460 | 9430 | 133 |
| 387 | 20240116 | 130300 | 4083366550 | 9430 | 9440 | 9450 | 9430 | 164 |
| 388 | 20240116 | 130200 | 4081818960 | 9440 | 9450 | 9460 | 9440 | 166 |
| 389 | 20240116 | 130100 | 4080251580 | 9450 | 9430 | 9450 | 9430 | 66 |
| 390 | 20240116 | 130000 | 4079628360 | 9430 | 9430 | 9440 | 9430 | 1046 |
| 391 | 20240116 | 125900 | 4069764310 | 9440 | 9440 | 9440 | 9440 | 81 |
| 392 | 20240116 | 125800 | 4068999670 | 9430 | 9430 | 9440 | 9430 | 203 |
| 393 | 20240116 | 125700 | 4067085370 | 9440 | 9440 | 9440 | 9430 | 198 |
| 394 | 20240116 | 125600 | 4065217610 | 9440 | 9440 | 9440 | 9430 | 55 |
| 395 | 20240116 | 125500 | 4064698420 | 9440 | 9430 | 9440 | 9430 | 250 |
| 396 | 20240116 | 125400 | 4062338770 | 9440 | 9440 | 9440 | 9440 | 81 |
| 397 | 20240116 | 125300 | 4061574130 | 9430 | 9440 | 9440 | 9430 | 2 |
| 398 | 20240116 | 125200 | 4061555260 | 9440 | 9440 | 9440 | 9430 | 134 |
| 399 | 20240116 | 125100 | 4060291280 | 9430 | 9440 | 9440 | 9430 | 22 |
| 400 | 20240116 | 125000 | 4060083610 | 9440 | 9440 | 9440 | 9430 | 85 |
| 401 | 20240116 | 124900 | 4059281650 | 9430 | 9440 | 9440 | 9430 | 302 |
| 402 | 20240116 | 124800 | 4056433780 | 9430 | 9440 | 9440 | 9430 | 157 |
| 403 | 20240116 | 124700 | 4054952710 | 9430 | 9440 | 9440 | 9430 | 119 |
| 404 | 20240116 | 124600 | 4053829700 | 9440 | 9450 | 9450 | 9440 | 299 |
| 405 | 20240116 | 124500 | 4051006920 | 9450 | 9470 | 9470 | 9450 | 315 |
| 406 | 20240116 | 124400 | 4048023930 | 9450 | 9440 | 9470 | 9440 | 56 |
| 407 | 20240116 | 124300 | 4047493900 | 9450 | 9430 | 9450 | 9430 | 6 |
| 408 | 20240116 | 124200 | 4047437300 | 9410 | 9400 | 9430 | 9390 | 523 |
| 409 | 20240116 | 124100 | 4042512330 | 9400 | 9410 | 9410 | 9390 | 270 |
| 410 | 20240116 | 124000 | 4039974370 | 9430 | 9430 | 9430 | 9390 | 2402 |
| 411 | 20240116 | 123900 | 4017413540 | 9430 | 9410 | 9430 | 9400 | 257 |
| 412 | 20240116 | 123800 | 4014996860 | 9400 | 9430 | 9430 | 9400 | 143 |
| 413 | 20240116 | 123700 | 4013650400 | 9400 | 9410 | 9410 | 9400 | 346 |
| 414 | 20240116 | 123600 | 4010394880 | 9390 | 9430 | 9430 | 9390 | 1151 |
| 415 | 20240116 | 123500 | 3999578530 | 9390 | 9420 | 9420 | 9390 | 2662 |
| 416 | 20240116 | 123400 | 3974553250 | 9430 | 9430 | 9430 | 9430 | 186 |
| 417 | 20240116 | 123300 | 3972799270 | 9430 | 9440 | 9440 | 9430 | 688 |
| 418 | 20240116 | 123200 | 3966304560 | 9440 | 9450 | 9450 | 9440 | 570 |
| 419 | 20240116 | 123100 | 3960918660 | 9460 | 9450 | 9460 | 9450 | 158 |
| 420 | 20240116 | 123000 | 3959425000 | 9440 | 9460 | 9460 | 9440 | 212 |
| 421 | 20240116 | 122900 | 3957421660 | 9450 | 9450 | 9460 | 9450 | 192 |
| 422 | 20240116 | 122800 | 3955607250 | 9450 | 9460 | 9460 | 9450 | 22 |
| 423 | 20240116 | 122700 | 3955399140 | 9460 | 9460 | 9470 | 9450 | 1367 |
| 424 | 20240116 | 122600 | 3942476270 | 9460 | 9460 | 9460 | 9460 | 21 |
| 425 | 20240116 | 122500 | 3942277610 | 9460 | 9480 | 9480 | 9460 | 501 |
| 426 | 20240116 | 122400 | 3937531630 | 9480 | 9480 | 9480 | 9480 | 0 |
| 427 | 20240116 | 122300 | 3937531630 | 9480 | 9480 | 9480 | 9480 | 256 |
| 428 | 20240116 | 122200 | 3935104750 | 9480 | 9490 | 9490 | 9480 | 35 |
| 429 | 20240116 | 122100 | 3934772940 | 9490 | 9490 | 9490 | 9490 | 1 |
| 430 | 20240116 | 122000 | 3934763450 | 9480 | 9480 | 9490 | 9480 | 143 |
| 431 | 20240116 | 121900 | 3933407800 | 9480 | 9480 | 9480 | 9480 | 0 |
| 432 | 20240116 | 121800 | 3933407800 | 9480 | 9480 | 9480 | 9480 | 3 |
| 433 | 20240116 | 121700 | 3933379360 | 9470 | 9480 | 9480 | 9470 | 141 |
| 434 | 20240116 | 121600 | 3932043480 | 9470 | 9470 | 9470 | 9470 | 79 |
| 435 | 20240116 | 121500 | 3931295350 | 9480 | 9480 | 9480 | 9470 | 89 |
| 436 | 20240116 | 121400 | 3930451980 | 9480 | 9470 | 9490 | 9470 | 459 |
| 437 | 20240116 | 121300 | 3926103240 | 9480 | 9480 | 9480 | 9480 | 40 |
| 438 | 20240116 | 121200 | 3925724040 | 9480 | 9490 | 9500 | 9480 | 644 |
| 439 | 20240116 | 121100 | 3919618790 | 9490 | 9480 | 9490 | 9480 | 334 |
| 440 | 20240116 | 121000 | 3916450470 | 9490 | 9490 | 9490 | 9490 | 30 |
| 441 | 20240116 | 120900 | 3916165770 | 9490 | 9490 | 9490 | 9490 | 267 |
| 442 | 20240116 | 120800 | 3913631940 | 9490 | 9490 | 9490 | 9490 | 1 |
| 443 | 20240116 | 120700 | 3913622450 | 9500 | 9480 | 9510 | 9480 | 44 |
| 444 | 20240116 | 120600 | 3913204460 | 9480 | 9490 | 9490 | 9480 | 226 |
| 445 | 20240116 | 120500 | 3911059730 | 9510 | 9490 | 9510 | 9490 | 207 |
| 446 | 20240116 | 120400 | 3909095280 | 9510 | 9500 | 9510 | 9490 | 29 |
| 447 | 20240116 | 120300 | 3908820020 | 9480 | 9480 | 9480 | 9480 | 0 |
| 448 | 20240116 | 120200 | 3908820020 | 9480 | 9500 | 9510 | 9480 | 338 |
| 449 | 20240116 | 120100 | 3905606730 | 9490 | 9480 | 9490 | 9480 | 133 |
| 450 | 20240116 | 120000 | 3904345880 | 9480 | 9490 | 9490 | 9480 | 154 |
| 451 | 20240116 | 115900 | 3902885630 | 9490 | 9480 | 9490 | 9480 | 476 |
| 452 | 20240116 | 115800 | 3898368400 | 9480 | 9480 | 9480 | 9480 | 226 |
| 453 | 20240116 | 115700 | 3896225920 | 9470 | 9490 | 9490 | 9470 | 315 |
| 454 | 20240116 | 115600 | 3893240030 | 9490 | 9480 | 9490 | 9480 | 41 |
| 455 | 20240116 | 115500 | 3892850950 | 9490 | 9500 | 9500 | 9490 | 158 |
| 456 | 20240116 | 115400 | 3891351030 | 9490 | 9480 | 9510 | 9470 | 676 |
| 457 | 20240116 | 115300 | 3884938520 | 9480 | 9490 | 9490 | 9480 | 22 |
| 458 | 20240116 | 115200 | 3884729950 | 9480 | 9480 | 9480 | 9480 | 0 |
| 459 | 20240116 | 115100 | 3884729950 | 9480 | 9470 | 9480 | 9470 | 128 |
| 460 | 20240116 | 115000 | 3883516530 | 9480 | 9500 | 9500 | 9480 | 565 |
| 461 | 20240116 | 114900 | 3878158210 | 9500 | 9500 | 9500 | 9500 | 6 |
| 462 | 20240116 | 114800 | 3878101210 | 9470 | 9470 | 9470 | 9470 | 36 |
| 463 | 20240116 | 114700 | 3877760290 | 9470 | 9460 | 9470 | 9460 | 307 |
| 464 | 20240116 | 114600 | 3874855810 | 9470 | 9480 | 9480 | 9470 | 354 |
| 465 | 20240116 | 114500 | 3871500190 | 9480 | 9500 | 9500 | 9470 | 1525 |
| 466 | 20240116 | 114400 | 3857047300 | 9510 | 9510 | 9510 | 9510 | 51 |
| 467 | 20240116 | 114300 | 3856562290 | 9510 | 9480 | 9510 | 9480 | 57 |
| 468 | 20240116 | 114200 | 3856021880 | 9480 | 9510 | 9510 | 9480 | 3310 |
| 469 | 20240116 | 114100 | 3824618000 | 9510 | 9520 | 9520 | 9510 | 271 |
| 470 | 20240116 | 114000 | 3822040780 | 9510 | 9520 | 9520 | 9510 | 731 |
| 471 | 20240116 | 113900 | 3815084410 | 9520 | 9520 | 9520 | 9520 | 47 |
| 472 | 20240116 | 113800 | 3814636970 | 9520 | 9520 | 9520 | 9510 | 80 |
| 473 | 20240116 | 113700 | 3813876050 | 9530 | 9530 | 9530 | 9530 | 5 |
| 474 | 20240116 | 113600 | 3813828400 | 9540 | 9530 | 9540 | 9530 | 2 |
| 475 | 20240116 | 113500 | 3813809330 | 9510 | 9540 | 9540 | 9510 | 1442 |
| 476 | 20240116 | 113400 | 3800092340 | 9540 | 9540 | 9550 | 9540 | 6 |
| 477 | 20240116 | 113300 | 3800035090 | 9550 | 9520 | 9550 | 9520 | 150 |
| 478 | 20240116 | 113200 | 3798604750 | 9540 | 9540 | 9540 | 9540 | 2 |
| 479 | 20240116 | 113100 | 3798585670 | 9550 | 9550 | 9550 | 9520 | 192 |
| 480 | 20240116 | 113000 | 3796756970 | 9550 | 9550 | 9550 | 9520 | 42 |
| 481 | 20240116 | 112900 | 3796356920 | 9560 | 9560 | 9560 | 9520 | 8 |
| 482 | 20240116 | 112800 | 3796280640 | 9560 | 9550 | 9560 | 9550 | 1247 |
| 483 | 20240116 | 112700 | 3784360750 | 9560 | 9550 | 9560 | 9550 | 1008 |
| 484 | 20240116 | 112600 | 3774724280 | 9570 | 9520 | 9570 | 9520 | 6 |
| 485 | 20240116 | 112500 | 3774667040 | 9510 | 9510 | 9510 | 9510 | 145 |
| 486 | 20240116 | 112400 | 3773288090 | 9510 | 9510 | 9510 | 9510 | 1 |
| 487 | 20240116 | 112300 | 3773278580 | 9510 | 9510 | 9510 | 9510 | 35 |
| 488 | 20240116 | 112200 | 3772945730 | 9500 | 9530 | 9600 | 9500 | 848 |
| 489 | 20240116 | 112100 | 3764848460 | 9520 | 9530 | 9530 | 9520 | 117 |
| 490 | 20240116 | 112000 | 3763733500 | 9530 | 9500 | 9530 | 9500 | 319 |
| 491 | 20240116 | 111900 | 3760695350 | 9520 | 9520 | 9520 | 9520 | 1 |
| 492 | 20240116 | 111800 | 3760685830 | 9500 | 9530 | 9530 | 9490 | 41 |
| 493 | 20240116 | 111700 | 3760296650 | 9500 | 9500 | 9500 | 9490 | 243 |
| 494 | 20240116 | 111600 | 3757990270 | 9500 | 9500 | 9500 | 9490 | 7 |
| 495 | 20240116 | 111500 | 3757923820 | 9490 | 9500 | 9500 | 9490 | 318 |
| 496 | 20240116 | 111400 | 3754903720 | 9500 | 9490 | 9500 | 9490 | 735 |
| 497 | 20240116 | 111300 | 3747922330 | 9500 | 9480 | 9500 | 9470 | 2674 |
| 498 | 20240116 | 111200 | 3722593470 | 9480 | 9480 | 9480 | 9480 | 1295 |
| 499 | 20240116 | 111100 | 3710316870 | 9480 | 9470 | 9480 | 9460 | 393 |
| 500 | 20240116 | 111000 | 3706595720 | 9470 | 9480 | 9480 | 9460 | 613 |
| 501 | 20240116 | 110900 | 3700788090 | 9500 | 9500 | 9500 | 9500 | 275 |
| 502 | 20240116 | 110800 | 3698175590 | 9500 | 9500 | 9500 | 9500 | 86 |
| 503 | 20240116 | 110700 | 3697358590 | 9500 | 9500 | 9520 | 9500 | 151 |
| 504 | 20240116 | 110600 | 3695924070 | 9530 | 9560 | 9580 | 9530 | 1588 |
| 505 | 20240116 | 110500 | 3680737410 | 9550 | 9480 | 9550 | 9480 | 3562 |
| 506 | 20240116 | 110400 | 3646843660 | 9460 | 9460 | 9460 | 9460 | 120 |
| 507 | 20240116 | 110300 | 3645708460 | 9450 | 9430 | 9480 | 9430 | 364 |
| 508 | 20240116 | 110200 | 3642272810 | 9440 | 9470 | 9470 | 9440 | 428 |
| 509 | 20240116 | 110100 | 3638229530 | 9450 | 9440 | 9480 | 9430 | 836 |
| 510 | 20240116 | 110000 | 3630337590 | 9440 | 9450 | 9450 | 9440 | 98 |
| 511 | 20240116 | 105900 | 3629411830 | 9450 | 9480 | 9480 | 9450 | 752 |
| 512 | 20240116 | 105800 | 3622303150 | 9480 | 9440 | 9480 | 9430 | 2543 |
| 513 | 20240116 | 105700 | 3598320890 | 9440 | 9480 | 9480 | 9440 | 769 |
| 514 | 20240116 | 105600 | 3591056320 | 9500 | 9510 | 9580 | 9480 | 2593 |
| 515 | 20240116 | 105500 | 3566416480 | 9500 | 9460 | 9500 | 9460 | 855 |
| 516 | 20240116 | 105400 | 3558306780 | 9460 | 9410 | 9460 | 9410 | 705 |
| 517 | 20240116 | 105300 | 3551659840 | 9410 | 9430 | 9430 | 9410 | 1509 |
| 518 | 20240116 | 105200 | 3537445150 | 9430 | 9420 | 9440 | 9410 | 764 |
| 519 | 20240116 | 105100 | 3530253250 | 9410 | 9400 | 9410 | 9400 | 33 |
| 520 | 20240116 | 105000 | 3529943020 | 9400 | 9390 | 9400 | 9380 | 1161 |
| 521 | 20240116 | 104900 | 3519034800 | 9390 | 9370 | 9390 | 9370 | 1877 |
| 522 | 20240116 | 104800 | 3501443160 | 9370 | 9340 | 9370 | 9340 | 853 |
| 523 | 20240116 | 104700 | 3493471670 | 9360 | 9360 | 9370 | 9340 | 339 |
| 524 | 20240116 | 104600 | 3490301990 | 9350 | 9370 | 9370 | 9350 | 1075 |
| 525 | 20240116 | 104500 | 3480240000 | 9370 | 9370 | 9390 | 9370 | 201 |
| 526 | 20240116 | 104400 | 3478355330 | 9350 | 9360 | 9360 | 9330 | 2682 |
| 527 | 20240116 | 104300 | 3453305840 | 9310 | 9360 | 9370 | 9300 | 5587 |
| 528 | 20240116 | 104200 | 3401193680 | 9340 | 9310 | 9350 | 9310 | 5523 |
| 529 | 20240116 | 104100 | 3349700740 | 9350 | 9370 | 9370 | 9310 | 13857 |
| 530 | 20240116 | 104000 | 3220373620 | 9370 | 9380 | 9380 | 9350 | 5395 |
| 531 | 20240116 | 103900 | 3169829590 | 9380 | 9380 | 9380 | 9360 | 463 |
| 532 | 20240116 | 103800 | 3165491810 | 9380 | 9380 | 9380 | 9370 | 2727 |
| 533 | 20240116 | 103700 | 3139931980 | 9390 | 9400 | 9400 | 9380 | 2208 |
| 534 | 20240116 | 103600 | 3119198900 | 9400 | 9430 | 9430 | 9400 | 1298 |
| 535 | 20240116 | 103500 | 3106992370 | 9430 | 9400 | 9460 | 9390 | 2642 |
| 536 | 20240116 | 103400 | 3082152130 | 9400 | 9450 | 9450 | 9400 | 10473 |
| 537 | 20240116 | 103300 | 2983523860 | 9450 | 9490 | 9490 | 9450 | 3460 |
| 538 | 20240116 | 103200 | 2950767630 | 9500 | 9480 | 9500 | 9480 | 523 |
| 539 | 20240116 | 103100 | 2945809490 | 9480 | 9490 | 9500 | 9480 | 544 |
| 540 | 20240116 | 103000 | 2940647140 | 9490 | 9490 | 9490 | 9490 | 34 |
| 541 | 20240116 | 102900 | 2940324480 | 9500 | 9520 | 9520 | 9500 | 157 |
| 542 | 20240116 | 102800 | 2938832940 | 9510 | 9520 | 9520 | 9510 | 13543 |
| 543 | 20240116 | 102700 | 2810038980 | 9510 | 9520 | 9520 | 9510 | 1431 |
| 544 | 20240116 | 102600 | 2796430140 | 9520 | 9540 | 9540 | 9510 | 346 |
| 545 | 20240116 | 102500 | 2793139030 | 9540 | 9500 | 9540 | 9500 | 915 |
| 546 | 20240116 | 102400 | 2784437930 | 9490 | 9500 | 9500 | 9490 | 267 |
| 547 | 20240116 | 102300 | 2781902370 | 9490 | 9480 | 9490 | 9470 | 670 |
| 548 | 20240116 | 102200 | 2775552140 | 9480 | 9510 | 9510 | 9480 | 546 |
| 549 | 20240116 | 102100 | 2770369520 | 9510 | 9510 | 9520 | 9470 | 4730 |
| 550 | 20240116 | 102000 | 2725470950 | 9520 | 9520 | 9530 | 9510 | 214 |
| 551 | 20240116 | 101900 | 2723432960 | 9560 | 9570 | 9570 | 9560 | 880 |
| 552 | 20240116 | 101800 | 2715020110 | 9570 | 9570 | 9570 | 9570 | 32 |
| 553 | 20240116 | 101700 | 2714713870 | 9560 | 9570 | 9610 | 9560 | 824 |
| 554 | 20240116 | 101600 | 2706818870 | 9530 | 9520 | 9540 | 9510 | 132 |
| 555 | 20240116 | 101500 | 2705562870 | 9500 | 9550 | 9550 | 9500 | 2316 |
| 556 | 20240116 | 101400 | 2683524350 | 9560 | 9560 | 9560 | 9560 | 56 |
| 557 | 20240116 | 101300 | 2682988990 | 9550 | 9550 | 9560 | 9520 | 1536 |
| 558 | 20240116 | 101200 | 2668326750 | 9540 | 9560 | 9560 | 9540 | 129 |
| 559 | 20240116 | 101100 | 2667095680 | 9550 | 9560 | 9560 | 9550 | 610 |
| 560 | 20240116 | 101000 | 2661264710 | 9560 | 9570 | 9570 | 9550 | 1031 |
| 561 | 20240116 | 100900 | 2651406750 | 9560 | 9570 | 9600 | 9560 | 408 |
| 562 | 20240116 | 100800 | 2647501110 | 9530 | 9580 | 9580 | 9520 | 1816 |
| 563 | 20240116 | 100700 | 2630165640 | 9580 | 9620 | 9620 | 9540 | 1740 |
| 564 | 20240116 | 100600 | 2613481200 | 9620 | 9640 | 9640 | 9620 | 1657 |
| 565 | 20240116 | 100500 | 2597538530 | 9660 | 9670 | 9700 | 9650 | 2256 |
| 566 | 20240116 | 100400 | 2575721750 | 9670 | 9630 | 9670 | 9600 | 1525 |
| 567 | 20240116 | 100300 | 2561034710 | 9630 | 9670 | 9670 | 9630 | 1882 |
| 568 | 20240116 | 100200 | 2542886980 | 9670 | 9680 | 9700 | 9670 | 3183 |
| 569 | 20240116 | 100100 | 2512097450 | 9690 | 9650 | 9690 | 9650 | 2821 |
| 570 | 20240116 | 100000 | 2484798230 | 9650 | 9660 | 9660 | 9630 | 924 |
| 571 | 20240116 | 095900 | 2475876010 | 9650 | 9640 | 9660 | 9630 | 2730 |
| 572 | 20240116 | 095800 | 2449566150 | 9610 | 9590 | 9610 | 9590 | 1548 |
| 573 | 20240116 | 095700 | 2434710870 | 9590 | 9560 | 9590 | 9560 | 477 |
| 574 | 20240116 | 095600 | 2430145510 | 9560 | 9540 | 9560 | 9540 | 2121 |
| 575 | 20240116 | 095500 | 2409884690 | 9540 | 9560 | 9570 | 9540 | 853 |
| 576 | 20240116 | 095400 | 2401736660 | 9560 | 9500 | 9560 | 9500 | 795 |
| 577 | 20240116 | 095300 | 2394165800 | 9500 | 9500 | 9500 | 9490 | 746 |
| 578 | 20240116 | 095200 | 2387079150 | 9480 | 9480 | 9520 | 9480 | 1145 |
| 579 | 20240116 | 095100 | 2376200280 | 9470 | 9470 | 9480 | 9450 | 1757 |
| 580 | 20240116 | 095000 | 2359582300 | 9470 | 9480 | 9480 | 9460 | 645 |
| 581 | 20240116 | 094900 | 2353469270 | 9460 | 9480 | 9480 | 9460 | 986 |
| 582 | 20240116 | 094800 | 2344126240 | 9480 | 9480 | 9500 | 9480 | 1628 |
| 583 | 20240116 | 094700 | 2328687030 | 9520 | 9500 | 9520 | 9490 | 2280 |
| 584 | 20240116 | 094600 | 2306996490 | 9500 | 9520 | 9520 | 9500 | 836 |
| 585 | 20240116 | 094500 | 2299048070 | 9510 | 9490 | 9520 | 9490 | 2031 |
| 586 | 20240116 | 094400 | 2279741080 | 9490 | 9470 | 9490 | 9470 | 231 |
| 587 | 20240116 | 094300 | 2277550990 | 9470 | 9490 | 9490 | 9450 | 716 |
| 588 | 20240116 | 094200 | 2270774660 | 9450 | 9490 | 9490 | 9450 | 532 |
| 589 | 20240116 | 094100 | 2265740850 | 9460 | 9500 | 9500 | 9460 | 1030 |
| 590 | 20240116 | 094000 | 2255995850 | 9500 | 9470 | 9500 | 9450 | 1149 |
| 591 | 20240116 | 093900 | 2245113810 | 9480 | 9470 | 9480 | 9440 | 1449 |
| 592 | 20240116 | 093800 | 2231401110 | 9460 | 9450 | 9480 | 9440 | 3183 |
| 593 | 20240116 | 093700 | 2201281390 | 9450 | 9440 | 9460 | 9430 | 2311 |
| 594 | 20240116 | 093600 | 2179464520 | 9450 | 9470 | 9470 | 9450 | 550 |
| 595 | 20240116 | 093500 | 2174264160 | 9460 | 9480 | 9480 | 9460 | 1123 |
| 596 | 20240116 | 093400 | 2163627890 | 9480 | 9480 | 9510 | 9470 | 1172 |
| 597 | 20240116 | 093300 | 2152528320 | 9480 | 9470 | 9480 | 9470 | 918 |
| 598 | 20240116 | 093200 | 2143826680 | 9470 | 9480 | 9500 | 9470 | 7253 |
| 599 | 20240116 | 093100 | 2075042390 | 9490 | 9500 | 9500 | 9470 | 1134 |
| 600 | 20240116 | 093000 | 2064272830 | 9490 | 9480 | 9510 | 9480 | 768 |
| 601 | 20240116 | 092900 | 2056985180 | 9430 | 9490 | 9500 | 9430 | 9102 |
| 602 | 20240116 | 092800 | 1970775050 | 9490 | 9520 | 9520 | 9480 | 1718 |
| 603 | 20240116 | 092700 | 1954487080 | 9520 | 9480 | 9520 | 9480 | 2051 |
| 604 | 20240116 | 092600 | 1935034990 | 9490 | 9500 | 9560 | 9480 | 3878 |
| 605 | 20240116 | 092500 | 1898258740 | 9520 | 9470 | 9570 | 9470 | 4379 |
| 606 | 20240116 | 092400 | 1856576250 | 9470 | 9420 | 9470 | 9410 | 3036 |
| 607 | 20240116 | 092300 | 1827928140 | 9420 | 9400 | 9430 | 9370 | 3962 |
| 608 | 20240116 | 092200 | 1790680620 | 9370 | 9450 | 9450 | 9340 | 16583 |
| 609 | 20240116 | 092100 | 1635244430 | 9450 | 9430 | 9460 | 9400 | 16512 |
| 610 | 20240116 | 092000 | 1479785880 | 9420 | 9480 | 9520 | 9400 | 13117 |
| 611 | 20240116 | 091900 | 1356103230 | 9460 | 9500 | 9520 | 9460 | 10471 |
| 612 | 20240116 | 091800 | 1256884550 | 9500 | 9580 | 9590 | 9500 | 16498 |
| 613 | 20240116 | 091700 | 1099635850 | 9590 | 9590 | 9600 | 9550 | 6584 |
| 614 | 20240116 | 091600 | 1036684800 | 9590 | 9590 | 9610 | 9560 | 5140 |
| 615 | 20240116 | 091500 | 987465650 | 9590 | 9630 | 9680 | 9590 | 10630 |
| 616 | 20240116 | 091400 | 885107110 | 9630 | 9650 | 9690 | 9630 | 3196 |
| 617 | 20240116 | 091300 | 854252810 | 9630 | 9640 | 9700 | 9610 | 1688 |
| 618 | 20240116 | 091200 | 837991400 | 9630 | 9620 | 9780 | 9620 | 3020 |
| 619 | 20240116 | 091100 | 808794860 | 9780 | 9610 | 9780 | 9600 | 3793 |
| 620 | 20240116 | 091000 | 772263940 | 9600 | 9670 | 9670 | 9600 | 4253 |
| 621 | 20240116 | 090900 | 731397970 | 9610 | 9730 | 9730 | 9610 | 8860 |
| 622 | 20240116 | 090800 | 645716470 | 9700 | 9700 | 9800 | 9700 | 3539 |
| 623 | 20240116 | 090700 | 611280730 | 9710 | 9780 | 9800 | 9710 | 3172 |
| 624 | 20240116 | 090600 | 580399730 | 9800 | 9820 | 9820 | 9760 | 3975 |
| 625 | 20240116 | 090500 | 541498100 | 9770 | 9790 | 9830 | 9760 | 2803 |
| 626 | 20240116 | 090400 | 514051560 | 9770 | 9730 | 9770 | 9730 | 3107 |
| 627 | 20240116 | 090300 | 483762990 | 9730 | 9770 | 9770 | 9700 | 4450 |
| 628 | 20240116 | 090200 | 440447840 | 9770 | 9700 | 9880 | 9700 | 13776 |
| 629 | 20240116 | 090100 | 305396170 | 9700 | 9660 | 9700 | 9600 | 8358 |
| 630 | 20240116 | 090000 | 224722190 | 9600 | 9650 | 9660 | 9540 | 22944 |