34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 193300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 3 | 20240103 | 193200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20240103 | 193100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20240103 | 193000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20240103 | 192900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20240103 | 192800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20240103 | 192700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20240103 | 192600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20240103 | 192500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20240103 | 192400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20240103 | 192300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20240103 | 192200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20240103 | 192100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20240103 | 192000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20240103 | 191900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20240103 | 191800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20240103 | 191700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20240103 | 191600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20240103 | 191500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20240103 | 191400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20240103 | 191300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20240103 | 191200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20240103 | 191100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20240103 | 191000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20240103 | 190900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20240103 | 190800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20240103 | 190700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20240103 | 190600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20240103 | 190500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20240103 | 190400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20240103 | 190300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 33 | 20240103 | 190200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20240103 | 190100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20240103 | 190000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20240103 | 185900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20240103 | 185800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20240103 | 185700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20240103 | 185600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20240103 | 185500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20240103 | 185400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20240103 | 185300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20240103 | 185200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20240103 | 185100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20240103 | 185000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20240103 | 184900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20240103 | 184800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20240103 | 184700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20240103 | 184600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20240103 | 184500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20240103 | 184400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20240103 | 184300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20240103 | 184200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20240103 | 184100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20240103 | 184000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20240103 | 183900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20240103 | 183800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20240103 | 183700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20240103 | 183600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20240103 | 183500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20240103 | 183400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20240103 | 183300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 63 | 20240103 | 183200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20240103 | 183100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20240103 | 183000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20240103 | 182900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20240103 | 182800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20240103 | 182700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20240103 | 182600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20240103 | 182500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20240103 | 182400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20240103 | 182300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20240103 | 182200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20240103 | 182100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20240103 | 182000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20240103 | 181900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20240103 | 181800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20240103 | 181700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20240103 | 181600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20240103 | 181500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20240103 | 181400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20240103 | 181300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20240103 | 181200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20240103 | 181100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20240103 | 181000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20240103 | 180900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20240103 | 180800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20240103 | 180700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20240103 | 180600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20240103 | 180500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20240103 | 180400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20240103 | 180300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 93 | 20240103 | 180200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20240103 | 180100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20240103 | 180000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20240103 | 175900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20240103 | 175800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20240103 | 175700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20240103 | 175600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20240103 | 175500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20240103 | 175400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20240103 | 175300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20240103 | 175200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20240103 | 175100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20240103 | 175000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20240103 | 174900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20240103 | 174800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20240103 | 174700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20240103 | 174600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20240103 | 174500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20240103 | 174400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20240103 | 174300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20240103 | 174200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20240103 | 174100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20240103 | 174000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20240103 | 173900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20240103 | 173800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20240103 | 173700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20240103 | 173600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20240103 | 173500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20240103 | 173400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20240103 | 173300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 123 | 20240103 | 173200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20240103 | 173100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20240103 | 173000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20240103 | 172900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20240103 | 172800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20240103 | 172700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20240103 | 172600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20240103 | 172500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20240103 | 172400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20240103 | 172300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20240103 | 172200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20240103 | 172100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20240103 | 172000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20240103 | 171900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20240103 | 171800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20240103 | 171700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20240103 | 171600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20240103 | 171500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20240103 | 171400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20240103 | 171300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20240103 | 171200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20240103 | 171100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20240103 | 171000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20240103 | 170900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20240103 | 170800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20240103 | 170700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20240103 | 170600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20240103 | 170500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20240103 | 170400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20240103 | 170300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 153 | 20240103 | 170200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20240103 | 170100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20240103 | 170000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20240103 | 165900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20240103 | 165800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20240103 | 165700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20240103 | 165600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20240103 | 165500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20240103 | 165400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20240103 | 165300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20240103 | 165200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20240103 | 165100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20240103 | 165000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20240103 | 164900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20240103 | 164800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20240103 | 164700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20240103 | 164600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20240103 | 164500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20240103 | 164400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20240103 | 164300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20240103 | 164200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20240103 | 164100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20240103 | 164000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20240103 | 163900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20240103 | 163800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20240103 | 163700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20240103 | 163600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20240103 | 163500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20240103 | 163400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20240103 | 163300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 183 | 20240103 | 163200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20240103 | 163100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20240103 | 163000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20240103 | 162900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20240103 | 162800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20240103 | 162700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20240103 | 162600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20240103 | 162500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20240103 | 162400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20240103 | 162300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20240103 | 162200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20240103 | 162100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20240103 | 162000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20240103 | 161900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20240103 | 161800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20240103 | 161700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20240103 | 161600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20240103 | 161500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20240103 | 161400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20240103 | 161300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20240103 | 161200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20240103 | 161100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 205 | 20240103 | 161000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 206 | 20240103 | 160900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 207 | 20240103 | 160800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 208 | 20240103 | 160700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 209 | 20240103 | 160600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 210 | 20240103 | 160500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 211 | 20240103 | 160400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 212 | 20240103 | 160300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 213 | 20240103 | 160200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 214 | 20240103 | 160100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 215 | 20240103 | 160000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 216 | 20240103 | 155900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 217 | 20240103 | 155800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 218 | 20240103 | 155700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 219 | 20240103 | 155600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 220 | 20240103 | 155500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 221 | 20240103 | 155400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 222 | 20240103 | 155300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 223 | 20240103 | 155200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 224 | 20240103 | 155100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 225 | 20240103 | 155000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 226 | 20240103 | 154900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 227 | 20240103 | 154800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 228 | 20240103 | 154700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 229 | 20240103 | 154600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 230 | 20240103 | 154500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 231 | 20240103 | 154400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 232 | 20240103 | 154300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 233 | 20240103 | 154200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 234 | 20240103 | 154100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 235 | 20240103 | 154000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 236 | 20240103 | 153900 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 237 | 20240103 | 153800 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 238 | 20240103 | 153700 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 239 | 20240103 | 153600 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 240 | 20240103 | 153500 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 241 | 20240103 | 153400 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 242 | 20240103 | 153300 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 243 | 20240103 | 153200 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 244 | 20240103 | 153100 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 0 |
| 245 | 20240103 | 153000 | 5759765820 | 10600 | 10600 | 10600 | 10600 | 8368 |
| 246 | 20240103 | 152900 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 247 | 20240103 | 152800 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 248 | 20240103 | 152700 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 249 | 20240103 | 152600 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 250 | 20240103 | 152500 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 251 | 20240103 | 152400 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 252 | 20240103 | 152300 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 253 | 20240103 | 152200 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 254 | 20240103 | 152100 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 255 | 20240103 | 152000 | 5671065020 | 10660 | 10660 | 10660 | 10660 | 0 |
| 256 | 20240103 | 151900 | 5671065020 | 10660 | 10680 | 10700 | 10650 | 4140 |
| 257 | 20240103 | 151800 | 5626827830 | 10660 | 10670 | 10680 | 10630 | 1948 |
| 258 | 20240103 | 151700 | 5606052200 | 10660 | 10660 | 10680 | 10660 | 1494 |
| 259 | 20240103 | 151600 | 5590111650 | 10660 | 10640 | 10660 | 10630 | 1855 |
| 260 | 20240103 | 151500 | 5570367800 | 10630 | 10640 | 10640 | 10630 | 220 |
| 261 | 20240103 | 151400 | 5568027780 | 10630 | 10620 | 10640 | 10620 | 357 |
| 262 | 20240103 | 151300 | 5564235100 | 10620 | 10590 | 10620 | 10580 | 94 |
| 263 | 20240103 | 151200 | 5563239750 | 10600 | 10590 | 10600 | 10590 | 351 |
| 264 | 20240103 | 151100 | 5559521190 | 10590 | 10600 | 10600 | 10590 | 441 |
| 265 | 20240103 | 151000 | 5554848580 | 10590 | 10590 | 10600 | 10590 | 188 |
| 266 | 20240103 | 150900 | 5552857650 | 10590 | 10600 | 10600 | 10590 | 14 |
| 267 | 20240103 | 150800 | 5552709380 | 10580 | 10640 | 10650 | 10580 | 401 |
| 268 | 20240103 | 150700 | 5548458440 | 10650 | 10620 | 10650 | 10620 | 906 |
| 269 | 20240103 | 150600 | 5538831180 | 10580 | 10580 | 10620 | 10550 | 1023 |
| 270 | 20240103 | 150500 | 5528004780 | 10550 | 10590 | 10600 | 10550 | 606 |
| 271 | 20240103 | 150400 | 5521594610 | 10590 | 10600 | 10600 | 10590 | 116 |
| 272 | 20240103 | 150300 | 5520366020 | 10600 | 10600 | 10600 | 10600 | 46 |
| 273 | 20240103 | 150200 | 5519878420 | 10620 | 10610 | 10620 | 10600 | 28 |
| 274 | 20240103 | 150100 | 5519581200 | 10610 | 10590 | 10610 | 10590 | 1092 |
| 275 | 20240103 | 150000 | 5508016750 | 10590 | 10670 | 10670 | 10590 | 564 |
| 276 | 20240103 | 145900 | 5502041350 | 10660 | 10580 | 10660 | 10580 | 328 |
| 277 | 20240103 | 145800 | 5498547650 | 10580 | 10650 | 10670 | 10550 | 1227 |
| 278 | 20240103 | 145700 | 5485500910 | 10650 | 10650 | 10670 | 10650 | 779 |
| 279 | 20240103 | 145600 | 5477203250 | 10650 | 10620 | 10650 | 10610 | 1100 |
| 280 | 20240103 | 145500 | 5465498680 | 10620 | 10610 | 10620 | 10610 | 21 |
| 281 | 20240103 | 145400 | 5465275790 | 10600 | 10620 | 10620 | 10600 | 36 |
| 282 | 20240103 | 145300 | 5464893870 | 10630 | 10630 | 10630 | 10630 | 14 |
| 283 | 20240103 | 145200 | 5464745050 | 10630 | 10600 | 10630 | 10600 | 22 |
| 284 | 20240103 | 145100 | 5464511450 | 10600 | 10620 | 10650 | 10600 | 1591 |
| 285 | 20240103 | 145000 | 5447604160 | 10620 | 10620 | 10620 | 10570 | 486 |
| 286 | 20240103 | 144900 | 5442450560 | 10620 | 10570 | 10620 | 10570 | 105 |
| 287 | 20240103 | 144800 | 5441338710 | 10570 | 10550 | 10650 | 10550 | 238 |
| 288 | 20240103 | 144700 | 5438818090 | 10540 | 10620 | 10630 | 10540 | 1172 |
| 289 | 20240103 | 144600 | 5426377270 | 10620 | 10610 | 10620 | 10600 | 976 |
| 290 | 20240103 | 144500 | 5416021550 | 10600 | 10600 | 10610 | 10510 | 11757 |
| 291 | 20240103 | 144400 | 5292264560 | 10620 | 10620 | 10620 | 10620 | 197 |
| 292 | 20240103 | 144300 | 5290172420 | 10620 | 10620 | 10630 | 10620 | 258 |
| 293 | 20240103 | 144200 | 5287431460 | 10620 | 10620 | 10620 | 10590 | 659 |
| 294 | 20240103 | 144100 | 5280444860 | 10610 | 10610 | 10630 | 10610 | 364 |
| 295 | 20240103 | 144000 | 5276580050 | 10610 | 10590 | 10650 | 10590 | 3468 |
| 296 | 20240103 | 143900 | 5239732830 | 10590 | 10610 | 10610 | 10530 | 1201 |
| 297 | 20240103 | 143800 | 5227068440 | 10630 | 10660 | 10660 | 10630 | 254 |
| 298 | 20240103 | 143700 | 5224366580 | 10660 | 10650 | 10670 | 10650 | 348 |
| 299 | 20240103 | 143600 | 5220657930 | 10650 | 10650 | 10670 | 10650 | 1516 |
| 300 | 20240103 | 143500 | 5204486580 | 10650 | 10690 | 10690 | 10650 | 1292 |
| 301 | 20240103 | 143400 | 5190696160 | 10690 | 10600 | 10700 | 10600 | 7299 |
| 302 | 20240103 | 143300 | 5112831050 | 10550 | 10550 | 10560 | 10540 | 440 |
| 303 | 20240103 | 143200 | 5108189760 | 10540 | 10600 | 10600 | 10530 | 2327 |
| 304 | 20240103 | 143100 | 5083590580 | 10600 | 10590 | 10640 | 10580 | 1429 |
| 305 | 20240103 | 143000 | 5068455100 | 10630 | 10600 | 10630 | 10580 | 1573 |
| 306 | 20240103 | 142900 | 5051805200 | 10610 | 10630 | 10640 | 10610 | 1141 |
| 307 | 20240103 | 142800 | 5039677840 | 10630 | 10630 | 10660 | 10620 | 277 |
| 308 | 20240103 | 142700 | 5036735060 | 10650 | 10670 | 10670 | 10620 | 1238 |
| 309 | 20240103 | 142600 | 5023554400 | 10670 | 10620 | 10690 | 10580 | 6696 |
| 310 | 20240103 | 142500 | 4952248440 | 10620 | 10670 | 10670 | 10620 | 1963 |
| 311 | 20240103 | 142400 | 4931359380 | 10650 | 10610 | 10680 | 10610 | 2092 |
| 312 | 20240103 | 142300 | 4909031910 | 10670 | 10590 | 10670 | 10540 | 10060 |
| 313 | 20240103 | 142200 | 4802121620 | 10540 | 10610 | 10620 | 10540 | 5630 |
| 314 | 20240103 | 142100 | 4742578170 | 10620 | 10640 | 10640 | 10600 | 2745 |
| 315 | 20240103 | 142000 | 4713443900 | 10600 | 10630 | 10670 | 10600 | 6517 |
| 316 | 20240103 | 141900 | 4644330590 | 10630 | 10600 | 10670 | 10590 | 2590 |
| 317 | 20240103 | 141800 | 4616841690 | 10600 | 10700 | 10700 | 10590 | 11154 |
| 318 | 20240103 | 141700 | 4498296930 | 10690 | 10650 | 10780 | 10610 | 4073 |
| 319 | 20240103 | 141600 | 4454738090 | 10640 | 10890 | 10900 | 10600 | 30041 |
| 320 | 20240103 | 141500 | 4131489340 | 10890 | 10700 | 10900 | 10700 | 28585 |
| 321 | 20240103 | 141400 | 3823409530 | 10680 | 10680 | 10680 | 10680 | 0 |
| 322 | 20240103 | 141300 | 3823409530 | 10680 | 10640 | 10680 | 10630 | 10095 |
| 323 | 20240103 | 141200 | 3715677150 | 10640 | 10600 | 10640 | 10590 | 2862 |
| 324 | 20240103 | 141100 | 3685313170 | 10600 | 10640 | 10640 | 10590 | 2984 |
| 325 | 20240103 | 141000 | 3653653850 | 10650 | 10670 | 10670 | 10630 | 2890 |
| 326 | 20240103 | 140900 | 3622868110 | 10670 | 10680 | 10680 | 10670 | 4935 |
| 327 | 20240103 | 140800 | 3570180020 | 10670 | 10650 | 10670 | 10630 | 4401 |
| 328 | 20240103 | 140700 | 3523239390 | 10670 | 10610 | 10670 | 10600 | 4559 |
| 329 | 20240103 | 140600 | 3474721710 | 10600 | 10600 | 10600 | 10590 | 2007 |
| 330 | 20240103 | 140500 | 3453462660 | 10600 | 10620 | 10630 | 10600 | 4354 |
| 331 | 20240103 | 140400 | 3407242270 | 10620 | 10600 | 10620 | 10600 | 1669 |
| 332 | 20240103 | 140300 | 3389536960 | 10600 | 10600 | 10600 | 10590 | 4078 |
| 333 | 20240103 | 140200 | 3346326850 | 10600 | 10590 | 10600 | 10570 | 2066 |
| 334 | 20240103 | 140100 | 3324457440 | 10580 | 10590 | 10600 | 10570 | 3437 |
| 335 | 20240103 | 140000 | 3288039780 | 10590 | 10500 | 10590 | 10490 | 9494 |
| 336 | 20240103 | 135900 | 3187995460 | 10500 | 10500 | 10510 | 10500 | 2323 |
| 337 | 20240103 | 135800 | 3163601580 | 10510 | 10470 | 10510 | 10460 | 13759 |
| 338 | 20240103 | 135700 | 3019193320 | 10470 | 10470 | 10470 | 10460 | 315 |
| 339 | 20240103 | 135600 | 3015895770 | 10470 | 10470 | 10470 | 10470 | 113 |
| 340 | 20240103 | 135500 | 3014712660 | 10470 | 10420 | 10470 | 10420 | 8203 |
| 341 | 20240103 | 135400 | 2929041060 | 10420 | 10410 | 10420 | 10410 | 734 |
| 342 | 20240103 | 135300 | 2921400020 | 10410 | 10390 | 10410 | 10390 | 2166 |
| 343 | 20240103 | 135200 | 2898880220 | 10390 | 10390 | 10390 | 10390 | 56 |
| 344 | 20240103 | 135100 | 2898298380 | 10380 | 10380 | 10390 | 10380 | 60 |
| 345 | 20240103 | 135000 | 2897675380 | 10380 | 10380 | 10380 | 10380 | 155 |
| 346 | 20240103 | 134900 | 2896066480 | 10390 | 10370 | 10390 | 10370 | 1521 |
| 347 | 20240103 | 134800 | 2880279830 | 10380 | 10380 | 10380 | 10380 | 15 |
| 348 | 20240103 | 134700 | 2880124130 | 10370 | 10370 | 10370 | 10370 | 10 |
| 349 | 20240103 | 134600 | 2880020430 | 10380 | 10380 | 10380 | 10370 | 86 |
| 350 | 20240103 | 134500 | 2879127780 | 10380 | 10380 | 10380 | 10380 | 63 |
| 351 | 20240103 | 134400 | 2878473840 | 10370 | 10370 | 10370 | 10370 | 189 |
| 352 | 20240103 | 134300 | 2876513910 | 10360 | 10370 | 10370 | 10360 | 77 |
| 353 | 20240103 | 134200 | 2875715920 | 10360 | 10390 | 10390 | 10360 | 120 |
| 354 | 20240103 | 134100 | 2874471400 | 10380 | 10380 | 10390 | 10380 | 463 |
| 355 | 20240103 | 134000 | 2869664440 | 10380 | 10370 | 10380 | 10370 | 137 |
| 356 | 20240103 | 133900 | 2868242940 | 10370 | 10370 | 10380 | 10370 | 143 |
| 357 | 20240103 | 133800 | 2866760020 | 10370 | 10370 | 10370 | 10370 | 6 |
| 358 | 20240103 | 133700 | 2866697800 | 10360 | 10340 | 10360 | 10340 | 269 |
| 359 | 20240103 | 133600 | 2863912310 | 10340 | 10350 | 10350 | 10340 | 30 |
| 360 | 20240103 | 133500 | 2863602060 | 10340 | 10330 | 10340 | 10330 | 94 |
| 361 | 20240103 | 133400 | 2862630140 | 10330 | 10330 | 10340 | 10330 | 188 |
| 362 | 20240103 | 133300 | 2860687790 | 10330 | 10330 | 10330 | 10330 | 18 |
| 363 | 20240103 | 133200 | 2860501850 | 10330 | 10330 | 10330 | 10320 | 107 |
| 364 | 20240103 | 133100 | 2859397430 | 10320 | 10320 | 10320 | 10310 | 205 |
| 365 | 20240103 | 133000 | 2857281900 | 10320 | 10320 | 10320 | 10320 | 775 |
| 366 | 20240103 | 132900 | 2849283900 | 10320 | 10330 | 10330 | 10320 | 42 |
| 367 | 20240103 | 132800 | 2848850130 | 10330 | 10320 | 10330 | 10320 | 40 |
| 368 | 20240103 | 132700 | 2848437020 | 10320 | 10330 | 10340 | 10320 | 1096 |
| 369 | 20240103 | 132600 | 2837125830 | 10330 | 10340 | 10340 | 10330 | 22 |
| 370 | 20240103 | 132500 | 2836898550 | 10330 | 10320 | 10340 | 10320 | 513 |
| 371 | 20240103 | 132400 | 2831599700 | 10320 | 10300 | 10320 | 10300 | 21 |
| 372 | 20240103 | 132300 | 2831383360 | 10300 | 10330 | 10330 | 10300 | 408 |
| 373 | 20240103 | 132200 | 2827174050 | 10330 | 10350 | 10350 | 10320 | 2685 |
| 374 | 20240103 | 132100 | 2799419200 | 10350 | 10350 | 10350 | 10350 | 100 |
| 375 | 20240103 | 132000 | 2798384200 | 10350 | 10360 | 10360 | 10350 | 17 |
| 376 | 20240103 | 131900 | 2798208190 | 10350 | 10350 | 10350 | 10340 | 31 |
| 377 | 20240103 | 131800 | 2797887350 | 10340 | 10340 | 10340 | 10340 | 10 |
| 378 | 20240103 | 131700 | 2797783950 | 10360 | 10350 | 10360 | 10340 | 235 |
| 379 | 20240103 | 131600 | 2795349650 | 10340 | 10350 | 10360 | 10340 | 1706 |
| 380 | 20240103 | 131500 | 2777701620 | 10360 | 10370 | 10370 | 10360 | 758 |
| 381 | 20240103 | 131400 | 2769848610 | 10380 | 10370 | 10380 | 10370 | 121 |
| 382 | 20240103 | 131300 | 2768593790 | 10370 | 10380 | 10380 | 10370 | 793 |
| 383 | 20240103 | 131200 | 2760365620 | 10380 | 10370 | 10380 | 10370 | 10 |
| 384 | 20240103 | 131100 | 2760261910 | 10370 | 10370 | 10370 | 10370 | 43 |
| 385 | 20240103 | 131000 | 2759816000 | 10360 | 10360 | 10360 | 10360 | 323 |
| 386 | 20240103 | 130900 | 2756469720 | 10360 | 10360 | 10360 | 10360 | 53 |
| 387 | 20240103 | 130800 | 2755920640 | 10360 | 10360 | 10370 | 10360 | 140 |
| 388 | 20240103 | 130700 | 2754470190 | 10350 | 10350 | 10350 | 10350 | 11 |
| 389 | 20240103 | 130600 | 2754356340 | 10350 | 10350 | 10350 | 10350 | 2 |
| 390 | 20240103 | 130500 | 2754335640 | 10350 | 10350 | 10350 | 10350 | 205 |
| 391 | 20240103 | 130400 | 2752213890 | 10350 | 10390 | 10390 | 10350 | 572 |
| 392 | 20240103 | 130300 | 2746293340 | 10390 | 10390 | 10390 | 10350 | 3018 |
| 393 | 20240103 | 130200 | 2714988420 | 10390 | 10380 | 10390 | 10380 | 9 |
| 394 | 20240103 | 130100 | 2714894950 | 10380 | 10390 | 10390 | 10380 | 1679 |
| 395 | 20240103 | 130000 | 2697459300 | 10400 | 10420 | 10420 | 10400 | 1214 |
| 396 | 20240103 | 125900 | 2684829790 | 10420 | 10420 | 10420 | 10410 | 121 |
| 397 | 20240103 | 125800 | 2683568980 | 10420 | 10400 | 10420 | 10400 | 34 |
| 398 | 20240103 | 125700 | 2683215320 | 10420 | 10420 | 10420 | 10420 | 148 |
| 399 | 20240103 | 125600 | 2681673160 | 10420 | 10420 | 10420 | 10410 | 667 |
| 400 | 20240103 | 125500 | 2674723200 | 10420 | 10420 | 10420 | 10420 | 599 |
| 401 | 20240103 | 125400 | 2668481620 | 10420 | 10420 | 10420 | 10410 | 762 |
| 402 | 20240103 | 125300 | 2660544790 | 10420 | 10420 | 10430 | 10420 | 193 |
| 403 | 20240103 | 125200 | 2658533360 | 10420 | 10420 | 10420 | 10420 | 897 |
| 404 | 20240103 | 125100 | 2649186620 | 10410 | 10420 | 10420 | 10410 | 149 |
| 405 | 20240103 | 125000 | 2647634330 | 10420 | 10400 | 10420 | 10400 | 3178 |
| 406 | 20240103 | 124900 | 2614562410 | 10400 | 10380 | 10400 | 10380 | 159 |
| 407 | 20240103 | 124800 | 2612910530 | 10390 | 10390 | 10390 | 10390 | 686 |
| 408 | 20240103 | 124700 | 2605782990 | 10380 | 10360 | 10380 | 10360 | 765 |
| 409 | 20240103 | 124600 | 2597846680 | 10360 | 10360 | 10380 | 10360 | 187 |
| 410 | 20240103 | 124500 | 2595907840 | 10370 | 10380 | 10380 | 10370 | 399 |
| 411 | 20240103 | 124400 | 2591769510 | 10380 | 10360 | 10380 | 10360 | 38 |
| 412 | 20240103 | 124300 | 2591375530 | 10360 | 10360 | 10360 | 10360 | 31 |
| 413 | 20240103 | 124200 | 2591054370 | 10360 | 10380 | 10380 | 10360 | 28 |
| 414 | 20240103 | 124100 | 2590764200 | 10360 | 10350 | 10390 | 10350 | 356 |
| 415 | 20240103 | 124000 | 2587069210 | 10340 | 10350 | 10350 | 10340 | 2 |
| 416 | 20240103 | 123900 | 2587048520 | 10330 | 10350 | 10360 | 10330 | 538 |
| 417 | 20240103 | 123800 | 2581488620 | 10350 | 10330 | 10380 | 10330 | 112 |
| 418 | 20240103 | 123700 | 2580329740 | 10330 | 10370 | 10370 | 10330 | 445 |
| 419 | 20240103 | 123600 | 2575731970 | 10330 | 10330 | 10400 | 10330 | 3523 |
| 420 | 20240103 | 123500 | 2539167640 | 10330 | 10330 | 10330 | 10330 | 149 |
| 421 | 20240103 | 123400 | 2537628470 | 10330 | 10300 | 10330 | 10300 | 53 |
| 422 | 20240103 | 123300 | 2537081010 | 10330 | 10310 | 10330 | 10310 | 82 |
| 423 | 20240103 | 123200 | 2536234610 | 10350 | 10320 | 10350 | 10320 | 13 |
| 424 | 20240103 | 123100 | 2536100120 | 10350 | 10280 | 10390 | 10280 | 3021 |
| 425 | 20240103 | 123000 | 2504864540 | 10280 | 10280 | 10280 | 10280 | 17 |
| 426 | 20240103 | 122900 | 2504689780 | 10280 | 10250 | 10280 | 10250 | 312 |
| 427 | 20240103 | 122800 | 2501484110 | 10250 | 10250 | 10250 | 10250 | 100 |
| 428 | 20240103 | 122700 | 2500459110 | 10250 | 10250 | 10260 | 10250 | 32 |
| 429 | 20240103 | 122600 | 2500131060 | 10240 | 10240 | 10240 | 10240 | 9 |
| 430 | 20240103 | 122500 | 2500038900 | 10270 | 10280 | 10280 | 10270 | 6 |
| 431 | 20240103 | 122400 | 2499977270 | 10230 | 10270 | 10270 | 10230 | 76 |
| 432 | 20240103 | 122300 | 2499197730 | 10280 | 10280 | 10280 | 10280 | 32 |
| 433 | 20240103 | 122200 | 2498868770 | 10280 | 10280 | 10280 | 10280 | 10 |
| 434 | 20240103 | 122100 | 2498765970 | 10280 | 10270 | 10280 | 10270 | 42 |
| 435 | 20240103 | 122000 | 2498334580 | 10260 | 10250 | 10260 | 10250 | 132 |
| 436 | 20240103 | 121900 | 2496981330 | 10250 | 10250 | 10250 | 10250 | 6 |
| 437 | 20240103 | 121800 | 2496919830 | 10230 | 10260 | 10260 | 10210 | 2528 |
| 438 | 20240103 | 121700 | 2471065310 | 10290 | 10290 | 10290 | 10290 | 13 |
| 439 | 20240103 | 121600 | 2470931540 | 10260 | 10260 | 10260 | 10260 | 23 |
| 440 | 20240103 | 121500 | 2470695560 | 10250 | 10290 | 10290 | 10250 | 1196 |
| 441 | 20240103 | 121400 | 2458419260 | 10290 | 10290 | 10290 | 10290 | 40 |
| 442 | 20240103 | 121300 | 2458007660 | 10300 | 10300 | 10300 | 10300 | 206 |
| 443 | 20240103 | 121200 | 2455885860 | 10300 | 10290 | 10300 | 10290 | 276 |
| 444 | 20240103 | 121100 | 2453043190 | 10280 | 10280 | 10290 | 10280 | 84 |
| 445 | 20240103 | 121000 | 2452179650 | 10290 | 10270 | 10290 | 10270 | 62 |
| 446 | 20240103 | 120900 | 2451542380 | 10250 | 10260 | 10260 | 10250 | 110 |
| 447 | 20240103 | 120800 | 2450414610 | 10250 | 10260 | 10260 | 10250 | 1066 |
| 448 | 20240103 | 120700 | 2439483830 | 10300 | 10300 | 10300 | 10300 | 429 |
| 449 | 20240103 | 120600 | 2435065130 | 10310 | 10300 | 10310 | 10300 | 112 |
| 450 | 20240103 | 120500 | 2433911160 | 10310 | 10300 | 10320 | 10220 | 1755 |
| 451 | 20240103 | 120400 | 2415918290 | 10330 | 10350 | 10350 | 10330 | 1027 |
| 452 | 20240103 | 120300 | 2405309020 | 10350 | 10350 | 10350 | 10330 | 193 |
| 453 | 20240103 | 120200 | 2403311560 | 10350 | 10350 | 10350 | 10350 | 40 |
| 454 | 20240103 | 120100 | 2402897560 | 10350 | 10340 | 10350 | 10340 | 151 |
| 455 | 20240103 | 120000 | 2401335790 | 10320 | 10310 | 10320 | 10310 | 791 |
| 456 | 20240103 | 115900 | 2393172690 | 10310 | 10310 | 10310 | 10290 | 633 |
| 457 | 20240103 | 115800 | 2386646840 | 10310 | 10310 | 10310 | 10310 | 54 |
| 458 | 20240103 | 115700 | 2386090100 | 10310 | 10300 | 10310 | 10300 | 28 |
| 459 | 20240103 | 115600 | 2385801430 | 10300 | 10280 | 10300 | 10280 | 150 |
| 460 | 20240103 | 115500 | 2384258380 | 10280 | 10260 | 10280 | 10250 | 1077 |
| 461 | 20240103 | 115400 | 2373203280 | 10250 | 10260 | 10260 | 10250 | 618 |
| 462 | 20240103 | 115300 | 2366866640 | 10260 | 10260 | 10260 | 10260 | 1114 |
| 463 | 20240103 | 115200 | 2355437000 | 10270 | 10270 | 10270 | 10270 | 305 |
| 464 | 20240103 | 115100 | 2352304650 | 10270 | 10290 | 10290 | 10270 | 145 |
| 465 | 20240103 | 115000 | 2350815400 | 10280 | 10270 | 10280 | 10270 | 646 |
| 466 | 20240103 | 114900 | 2344176560 | 10280 | 10320 | 10320 | 10280 | 331 |
| 467 | 20240103 | 114800 | 2340771420 | 10320 | 10310 | 10320 | 10310 | 210 |
| 468 | 20240103 | 114700 | 2338604250 | 10310 | 10270 | 10310 | 10260 | 2889 |
| 469 | 20240103 | 114600 | 2308857180 | 10290 | 10300 | 10300 | 10290 | 34 |
| 470 | 20240103 | 114500 | 2308507270 | 10280 | 10310 | 10310 | 10280 | 33 |
| 471 | 20240103 | 114400 | 2308167640 | 10310 | 10310 | 10310 | 10310 | 0 |
| 472 | 20240103 | 114300 | 2308167640 | 10310 | 10350 | 10350 | 10310 | 2940 |
| 473 | 20240103 | 114200 | 2277806420 | 10350 | 10350 | 10350 | 10350 | 12 |
| 474 | 20240103 | 114100 | 2277682220 | 10350 | 10340 | 10350 | 10340 | 114 |
| 475 | 20240103 | 114000 | 2276503350 | 10350 | 10340 | 10350 | 10340 | 52 |
| 476 | 20240103 | 113900 | 2275965350 | 10340 | 10340 | 10350 | 10340 | 113 |
| 477 | 20240103 | 113800 | 2274796810 | 10340 | 10340 | 10340 | 10340 | 1135 |
| 478 | 20240103 | 113700 | 2263060910 | 10340 | 10330 | 10340 | 10330 | 131 |
| 479 | 20240103 | 113600 | 2261707630 | 10330 | 10330 | 10330 | 10330 | 13 |
| 480 | 20240103 | 113500 | 2261573340 | 10330 | 10330 | 10330 | 10330 | 7 |
| 481 | 20240103 | 113400 | 2261501030 | 10330 | 10320 | 10330 | 10320 | 76 |
| 482 | 20240103 | 113300 | 2260716700 | 10320 | 10320 | 10320 | 10320 | 0 |
| 483 | 20240103 | 113200 | 2260716700 | 10320 | 10320 | 10320 | 10320 | 130 |
| 484 | 20240103 | 113100 | 2259375100 | 10320 | 10320 | 10320 | 10320 | 33 |
| 485 | 20240103 | 113000 | 2259034540 | 10310 | 10310 | 10310 | 10310 | 0 |
| 486 | 20240103 | 112900 | 2259034540 | 10310 | 10310 | 10310 | 10310 | 50 |
| 487 | 20240103 | 112800 | 2258519040 | 10300 | 10290 | 10300 | 10290 | 2106 |
| 488 | 20240103 | 112700 | 2236828180 | 10290 | 10290 | 10290 | 10290 | 0 |
| 489 | 20240103 | 112600 | 2236828180 | 10290 | 10300 | 10300 | 10290 | 117 |
| 490 | 20240103 | 112500 | 2235623130 | 10250 | 10300 | 10300 | 10250 | 628 |
| 491 | 20240103 | 112400 | 2229165440 | 10260 | 10300 | 10300 | 10260 | 302 |
| 492 | 20240103 | 112300 | 2226066880 | 10300 | 10290 | 10300 | 10290 | 156 |
| 493 | 20240103 | 112200 | 2224460100 | 10300 | 10260 | 10300 | 10250 | 5284 |
| 494 | 20240103 | 112100 | 2170181760 | 10240 | 10260 | 10260 | 10240 | 623 |
| 495 | 20240103 | 112000 | 2163794610 | 10250 | 10280 | 10280 | 10250 | 979 |
| 496 | 20240103 | 111900 | 2153756840 | 10260 | 10280 | 10280 | 10260 | 13 |
| 497 | 20240103 | 111800 | 2153623440 | 10280 | 10280 | 10280 | 10280 | 1 |
| 498 | 20240103 | 111700 | 2153613160 | 10280 | 10280 | 10280 | 10280 | 109 |
| 499 | 20240103 | 111600 | 2152492640 | 10280 | 10280 | 10280 | 10260 | 164 |
| 500 | 20240103 | 111500 | 2150808450 | 10260 | 10260 | 10260 | 10260 | 29 |
| 501 | 20240103 | 111400 | 2150510910 | 10260 | 10250 | 10260 | 10250 | 1408 |
| 502 | 20240103 | 111300 | 2136076400 | 10260 | 10280 | 10280 | 10260 | 477 |
| 503 | 20240103 | 111200 | 2131180980 | 10280 | 10290 | 10290 | 10270 | 813 |
| 504 | 20240103 | 111100 | 2122829460 | 10300 | 10280 | 10300 | 10270 | 541 |
| 505 | 20240103 | 111000 | 2117273210 | 10270 | 10310 | 10310 | 10270 | 5021 |
| 506 | 20240103 | 110900 | 2065599130 | 10310 | 10320 | 10320 | 10310 | 360 |
| 507 | 20240103 | 110800 | 2061886530 | 10320 | 10320 | 10320 | 10320 | 5 |
| 508 | 20240103 | 110700 | 2061834930 | 10320 | 10320 | 10320 | 10310 | 461 |
| 509 | 20240103 | 110600 | 2057081410 | 10320 | 10350 | 10350 | 10320 | 698 |
| 510 | 20240103 | 110500 | 2049858070 | 10380 | 10360 | 10380 | 10350 | 443 |
| 511 | 20240103 | 110400 | 2045267200 | 10350 | 10350 | 10350 | 10350 | 101 |
| 512 | 20240103 | 110300 | 2044221850 | 10350 | 10340 | 10350 | 10320 | 504 |
| 513 | 20240103 | 110200 | 2039006530 | 10340 | 10310 | 10340 | 10310 | 52 |
| 514 | 20240103 | 110100 | 2038470110 | 10300 | 10350 | 10350 | 10300 | 2632 |
| 515 | 20240103 | 110000 | 2011316260 | 10360 | 10360 | 10360 | 10360 | 0 |
| 516 | 20240103 | 105900 | 2011316260 | 10360 | 10390 | 10390 | 10360 | 1308 |
| 517 | 20240103 | 105800 | 1997747240 | 10390 | 10380 | 10400 | 10380 | 625 |
| 518 | 20240103 | 105700 | 1991253110 | 10380 | 10390 | 10400 | 10380 | 42 |
| 519 | 20240103 | 105600 | 1990817040 | 10380 | 10370 | 10380 | 10370 | 219 |
| 520 | 20240103 | 105500 | 1988545980 | 10360 | 10370 | 10370 | 10360 | 15 |
| 521 | 20240103 | 105400 | 1988390530 | 10370 | 10370 | 10370 | 10370 | 30 |
| 522 | 20240103 | 105300 | 1988079430 | 10340 | 10370 | 10370 | 10340 | 119 |
| 523 | 20240103 | 105200 | 1986847370 | 10370 | 10340 | 10370 | 10340 | 304 |
| 524 | 20240103 | 105100 | 1983703440 | 10340 | 10340 | 10340 | 10340 | 249 |
| 525 | 20240103 | 105000 | 1981128780 | 10340 | 10340 | 10360 | 10340 | 131 |
| 526 | 20240103 | 104900 | 1979773000 | 10330 | 10340 | 10340 | 10330 | 484 |
| 527 | 20240103 | 104800 | 1974772430 | 10340 | 10340 | 10340 | 10340 | 282 |
| 528 | 20240103 | 104700 | 1971856550 | 10340 | 10340 | 10350 | 10340 | 299 |
| 529 | 20240103 | 104600 | 1968764570 | 10340 | 10410 | 10410 | 10340 | 1008 |
| 530 | 20240103 | 104500 | 1958310130 | 10410 | 10410 | 10410 | 10390 | 1282 |
| 531 | 20240103 | 104400 | 1944978380 | 10410 | 10390 | 10420 | 10390 | 746 |
| 532 | 20240103 | 104300 | 1937211700 | 10420 | 10410 | 10420 | 10400 | 1919 |
| 533 | 20240103 | 104200 | 1917236270 | 10410 | 10420 | 10420 | 10410 | 260 |
| 534 | 20240103 | 104100 | 1914528890 | 10420 | 10410 | 10430 | 10410 | 493 |
| 535 | 20240103 | 104000 | 1909396410 | 10380 | 10380 | 10380 | 10380 | 0 |
| 536 | 20240103 | 103900 | 1909396410 | 10380 | 10410 | 10410 | 10380 | 724 |
| 537 | 20240103 | 103800 | 1901874450 | 10450 | 10430 | 10450 | 10420 | 1303 |
| 538 | 20240103 | 103700 | 1888266700 | 10430 | 10430 | 10430 | 10380 | 1334 |
| 539 | 20240103 | 103600 | 1874357760 | 10390 | 10400 | 10430 | 10370 | 436 |
| 540 | 20240103 | 103500 | 1869832460 | 10420 | 10370 | 10420 | 10370 | 787 |
| 541 | 20240103 | 103400 | 1861639470 | 10360 | 10400 | 10430 | 10360 | 948 |
| 542 | 20240103 | 103300 | 1851798130 | 10450 | 10450 | 10450 | 10390 | 3438 |
| 543 | 20240103 | 103200 | 1815946780 | 10450 | 10410 | 10450 | 10350 | 1696 |
| 544 | 20240103 | 103100 | 1798255910 | 10440 | 10370 | 10440 | 10350 | 7631 |
| 545 | 20240103 | 103000 | 1718867740 | 10370 | 10340 | 10370 | 10340 | 1377 |
| 546 | 20240103 | 102900 | 1704609000 | 10340 | 10340 | 10350 | 10340 | 543 |
| 547 | 20240103 | 102800 | 1698989400 | 10350 | 10310 | 10350 | 10300 | 2432 |
| 548 | 20240103 | 102700 | 1673826820 | 10300 | 10300 | 10310 | 10300 | 629 |
| 549 | 20240103 | 102600 | 1667348070 | 10290 | 10310 | 10310 | 10290 | 455 |
| 550 | 20240103 | 102500 | 1662662690 | 10310 | 10330 | 10330 | 10310 | 210 |
| 551 | 20240103 | 102400 | 1660497570 | 10340 | 10340 | 10350 | 10300 | 221 |
| 552 | 20240103 | 102300 | 1658211950 | 10280 | 10270 | 10340 | 10270 | 1898 |
| 553 | 20240103 | 102200 | 1638647900 | 10290 | 10340 | 10340 | 10270 | 5387 |
| 554 | 20240103 | 102100 | 1583132220 | 10320 | 10330 | 10350 | 10320 | 2513 |
| 555 | 20240103 | 102000 | 1557157980 | 10330 | 10300 | 10330 | 10290 | 2862 |
| 556 | 20240103 | 101900 | 1527662970 | 10300 | 10290 | 10300 | 10250 | 1072 |
| 557 | 20240103 | 101800 | 1516650800 | 10290 | 10250 | 10290 | 10250 | 1041 |
| 558 | 20240103 | 101700 | 1505956170 | 10250 | 10200 | 10280 | 10170 | 6454 |
| 559 | 20240103 | 101600 | 1439842490 | 10200 | 10200 | 10200 | 10140 | 5181 |
| 560 | 20240103 | 101500 | 1387177400 | 10210 | 10200 | 10210 | 10200 | 204 |
| 561 | 20240103 | 101400 | 1385096170 | 10200 | 10200 | 10200 | 10180 | 2401 |
| 562 | 20240103 | 101300 | 1360623260 | 10200 | 10250 | 10250 | 10200 | 1536 |
| 563 | 20240103 | 101200 | 1344932360 | 10280 | 10250 | 10280 | 10250 | 655 |
| 564 | 20240103 | 101100 | 1338214150 | 10260 | 10280 | 10290 | 10260 | 1916 |
| 565 | 20240103 | 101000 | 1318538100 | 10290 | 10320 | 10320 | 10290 | 2283 |
| 566 | 20240103 | 100900 | 1295029460 | 10320 | 10300 | 10330 | 10300 | 1497 |
| 567 | 20240103 | 100800 | 1279586340 | 10290 | 10220 | 10290 | 10220 | 1671 |
| 568 | 20240103 | 100700 | 1262471000 | 10220 | 10250 | 10270 | 10220 | 1854 |
| 569 | 20240103 | 100600 | 1243494420 | 10250 | 10240 | 10250 | 10210 | 1424 |
| 570 | 20240103 | 100500 | 1228916180 | 10240 | 10220 | 10250 | 10220 | 566 |
| 571 | 20240103 | 100400 | 1223125510 | 10230 | 10240 | 10240 | 10220 | 696 |
| 572 | 20240103 | 100300 | 1216001530 | 10240 | 10250 | 10260 | 10240 | 54 |
| 573 | 20240103 | 100200 | 1215448530 | 10250 | 10260 | 10260 | 10240 | 535 |
| 574 | 20240103 | 100100 | 1209964710 | 10270 | 10250 | 10280 | 10240 | 1533 |
| 575 | 20240103 | 100000 | 1194222750 | 10270 | 10270 | 10270 | 10210 | 2076 |
| 576 | 20240103 | 095900 | 1172950250 | 10270 | 10330 | 10330 | 10270 | 1132 |
| 577 | 20240103 | 095800 | 1161298110 | 10330 | 10310 | 10400 | 10310 | 4009 |
| 578 | 20240103 | 095700 | 1119801750 | 10310 | 10380 | 10380 | 10260 | 7032 |
| 579 | 20240103 | 095600 | 1047135070 | 10380 | 10440 | 10470 | 10380 | 5606 |
| 580 | 20240103 | 095500 | 988793180 | 10440 | 10410 | 10500 | 10410 | 4858 |
| 581 | 20240103 | 095400 | 937920640 | 10400 | 10350 | 10460 | 10350 | 8414 |
| 582 | 20240103 | 095300 | 850349080 | 10350 | 10320 | 10350 | 10300 | 2906 |
| 583 | 20240103 | 095200 | 820338260 | 10320 | 10290 | 10320 | 10280 | 4949 |
| 584 | 20240103 | 095100 | 769385030 | 10280 | 10280 | 10330 | 10270 | 3890 |
| 585 | 20240103 | 095000 | 729314080 | 10270 | 10230 | 10310 | 10230 | 6228 |
| 586 | 20240103 | 094900 | 665342500 | 10230 | 10190 | 10230 | 10180 | 1553 |
| 587 | 20240103 | 094800 | 649485700 | 10190 | 10140 | 10200 | 10140 | 2220 |
| 588 | 20240103 | 094700 | 626890240 | 10150 | 10190 | 10200 | 10150 | 1190 |
| 589 | 20240103 | 094600 | 614776530 | 10160 | 10190 | 10230 | 10160 | 8512 |
| 590 | 20240103 | 094500 | 527931820 | 10180 | 10150 | 10190 | 10130 | 3215 |
| 591 | 20240103 | 094400 | 495267380 | 10130 | 10120 | 10140 | 10110 | 2889 |
| 592 | 20240103 | 094300 | 466032440 | 10120 | 10050 | 10120 | 10050 | 7739 |
| 593 | 20240103 | 094200 | 387932300 | 10040 | 10020 | 10040 | 10010 | 2768 |
| 594 | 20240103 | 094100 | 360180760 | 10020 | 9990 | 10020 | 9990 | 973 |
| 595 | 20240103 | 094000 | 350454320 | 9990 | 10000 | 10020 | 9990 | 1274 |
| 596 | 20240103 | 093900 | 337717630 | 10020 | 9940 | 10020 | 9940 | 6113 |
| 597 | 20240103 | 093800 | 276641360 | 9930 | 9940 | 9950 | 9920 | 674 |
| 598 | 20240103 | 093700 | 269944670 | 9930 | 9940 | 9950 | 9930 | 174 |
| 599 | 20240103 | 093600 | 268215860 | 9960 | 9920 | 9980 | 9920 | 1717 |
| 600 | 20240103 | 093500 | 251136720 | 9920 | 9930 | 9930 | 9910 | 1066 |
| 601 | 20240103 | 093400 | 240568650 | 9930 | 9840 | 9940 | 9840 | 3700 |
| 602 | 20240103 | 093300 | 203934200 | 9840 | 9840 | 9840 | 9840 | 0 |
| 603 | 20240103 | 093200 | 203934200 | 9840 | 9840 | 9850 | 9840 | 10 |
| 604 | 20240103 | 093100 | 203835790 | 9860 | 9820 | 9860 | 9820 | 12 |
| 605 | 20240103 | 093000 | 203717540 | 9860 | 9860 | 9860 | 9860 | 50 |
| 606 | 20240103 | 092900 | 203224540 | 9860 | 9830 | 9860 | 9830 | 519 |
| 607 | 20240103 | 092800 | 198120060 | 9830 | 9840 | 9840 | 9830 | 361 |
| 608 | 20240103 | 092700 | 194567840 | 9840 | 9840 | 9860 | 9840 | 265 |
| 609 | 20240103 | 092600 | 191957240 | 9860 | 9880 | 9880 | 9860 | 361 |
| 610 | 20240103 | 092500 | 188394310 | 9880 | 9840 | 9880 | 9840 | 359 |
| 611 | 20240103 | 092400 | 184856200 | 9850 | 9830 | 9850 | 9830 | 65 |
| 612 | 20240103 | 092300 | 184216820 | 9830 | 9830 | 9830 | 9830 | 9 |
| 613 | 20240103 | 092200 | 184128350 | 9830 | 9830 | 9830 | 9830 | 0 |
| 614 | 20240103 | 092100 | 184128350 | 9830 | 9830 | 9840 | 9830 | 468 |
| 615 | 20240103 | 092000 | 179526760 | 9850 | 9830 | 9890 | 9830 | 1038 |
| 616 | 20240103 | 091900 | 169282890 | 9800 | 9820 | 9830 | 9800 | 421 |
| 617 | 20240103 | 091800 | 165156660 | 9820 | 9800 | 9820 | 9800 | 55 |
| 618 | 20240103 | 091700 | 164617620 | 9800 | 9780 | 9800 | 9780 | 4 |
| 619 | 20240103 | 091600 | 164578450 | 9780 | 9770 | 9820 | 9770 | 53 |
| 620 | 20240103 | 091500 | 164060530 | 9830 | 9760 | 9830 | 9760 | 211 |
| 621 | 20240103 | 091400 | 161995960 | 9750 | 9740 | 9750 | 9740 | 57 |
| 622 | 20240103 | 091300 | 161440770 | 9740 | 9750 | 9850 | 9740 | 214 |
| 623 | 20240103 | 091200 | 159347620 | 9750 | 9740 | 9790 | 9740 | 167 |
| 624 | 20240103 | 091100 | 157712890 | 9790 | 9740 | 9790 | 9740 | 216 |
| 625 | 20240103 | 091000 | 155599940 | 9750 | 9720 | 9750 | 9720 | 529 |
| 626 | 20240103 | 090900 | 150457850 | 9720 | 9700 | 9720 | 9700 | 25 |
| 627 | 20240103 | 090800 | 150214880 | 9710 | 9720 | 9720 | 9710 | 802 |
| 628 | 20240103 | 090700 | 142427170 | 9710 | 9720 | 9730 | 9710 | 1340 |
| 629 | 20240103 | 090600 | 129400880 | 9780 | 9710 | 9780 | 9690 | 4019 |
| 630 | 20240103 | 090500 | 90395100 | 9720 | 9720 | 9730 | 9720 | 2102 |
| 631 | 20240103 | 090400 | 69952650 | 9720 | 9720 | 9720 | 9720 | 432 |
| 632 | 20240103 | 090300 | 65753610 | 9720 | 9750 | 9840 | 9720 | 4298 |
| 633 | 20240103 | 090200 | 23917570 | 9790 | 9730 | 9790 | 9730 | 1044 |
| 634 | 20240103 | 090100 | 13730240 | 9730 | 9730 | 9730 | 9730 | 9 |
| 635 | 20240103 | 090000 | 13642670 | 9730 | 9710 | 9730 | 9710 | 1405 |