34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 3 | 20240108 | 193200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 4 | 20240108 | 193100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 5 | 20240108 | 193000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 6 | 20240108 | 192900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 7 | 20240108 | 192800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 8 | 20240108 | 192700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 9 | 20240108 | 192600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 10 | 20240108 | 192500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 11 | 20240108 | 192400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 12 | 20240108 | 192300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 13 | 20240108 | 192200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 14 | 20240108 | 192100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 15 | 20240108 | 192000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 16 | 20240108 | 191900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 17 | 20240108 | 191800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 18 | 20240108 | 191700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 19 | 20240108 | 191600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 20 | 20240108 | 191500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 21 | 20240108 | 191400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 22 | 20240108 | 191300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 23 | 20240108 | 191200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 24 | 20240108 | 191100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 25 | 20240108 | 191000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 26 | 20240108 | 190900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 27 | 20240108 | 190800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 28 | 20240108 | 190700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 29 | 20240108 | 190600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 30 | 20240108 | 190500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 31 | 20240108 | 190400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 32 | 20240108 | 190300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 33 | 20240108 | 190200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 34 | 20240108 | 190100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 35 | 20240108 | 190000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 36 | 20240108 | 185900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 37 | 20240108 | 185800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 38 | 20240108 | 185700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 39 | 20240108 | 185600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 40 | 20240108 | 185500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 41 | 20240108 | 185400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 42 | 20240108 | 185300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 43 | 20240108 | 185200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 44 | 20240108 | 185100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 45 | 20240108 | 185000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 46 | 20240108 | 184900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 47 | 20240108 | 184800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 48 | 20240108 | 184700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 49 | 20240108 | 184600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 50 | 20240108 | 184500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 51 | 20240108 | 184400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 52 | 20240108 | 184300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 53 | 20240108 | 184200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 54 | 20240108 | 184100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 55 | 20240108 | 184000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 56 | 20240108 | 183900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 57 | 20240108 | 183800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 58 | 20240108 | 183700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 59 | 20240108 | 183600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 60 | 20240108 | 183500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 61 | 20240108 | 183400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 62 | 20240108 | 183300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 63 | 20240108 | 183200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 64 | 20240108 | 183100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 65 | 20240108 | 183000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 66 | 20240108 | 182900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 67 | 20240108 | 182800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 68 | 20240108 | 182700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 69 | 20240108 | 182600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 70 | 20240108 | 182500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 71 | 20240108 | 182400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 72 | 20240108 | 182300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 73 | 20240108 | 182200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 74 | 20240108 | 182100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 75 | 20240108 | 182000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 76 | 20240108 | 181900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 77 | 20240108 | 181800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 78 | 20240108 | 181700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 79 | 20240108 | 181600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 80 | 20240108 | 181500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 81 | 20240108 | 181400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 82 | 20240108 | 181300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 83 | 20240108 | 181200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 84 | 20240108 | 181100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 85 | 20240108 | 181000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 86 | 20240108 | 180900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 87 | 20240108 | 180800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 88 | 20240108 | 180700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 89 | 20240108 | 180600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 90 | 20240108 | 180500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 91 | 20240108 | 180400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 92 | 20240108 | 180300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 93 | 20240108 | 180200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 94 | 20240108 | 180100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 95 | 20240108 | 180000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 96 | 20240108 | 175900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 97 | 20240108 | 175800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 98 | 20240108 | 175700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 99 | 20240108 | 175600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 100 | 20240108 | 175500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 101 | 20240108 | 175400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 102 | 20240108 | 175300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 103 | 20240108 | 175200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 104 | 20240108 | 175100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 105 | 20240108 | 175000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 106 | 20240108 | 174900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 107 | 20240108 | 174800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 108 | 20240108 | 174700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 109 | 20240108 | 174600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 110 | 20240108 | 174500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 111 | 20240108 | 174400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 112 | 20240108 | 174300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 113 | 20240108 | 174200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 114 | 20240108 | 174100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 115 | 20240108 | 174000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 116 | 20240108 | 173900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 117 | 20240108 | 173800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 118 | 20240108 | 173700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 119 | 20240108 | 173600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 120 | 20240108 | 173500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 121 | 20240108 | 173400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 122 | 20240108 | 173300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 123 | 20240108 | 173200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 124 | 20240108 | 173100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 125 | 20240108 | 173000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 126 | 20240108 | 172900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 127 | 20240108 | 172800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 128 | 20240108 | 172700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 129 | 20240108 | 172600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 130 | 20240108 | 172500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 131 | 20240108 | 172400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 132 | 20240108 | 172300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 133 | 20240108 | 172200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 134 | 20240108 | 172100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 135 | 20240108 | 172000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 136 | 20240108 | 171900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 137 | 20240108 | 171800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 138 | 20240108 | 171700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 139 | 20240108 | 171600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 140 | 20240108 | 171500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 141 | 20240108 | 171400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 142 | 20240108 | 171300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 143 | 20240108 | 171200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 144 | 20240108 | 171100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 145 | 20240108 | 171000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 146 | 20240108 | 170900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 147 | 20240108 | 170800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 148 | 20240108 | 170700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 149 | 20240108 | 170600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 150 | 20240108 | 170500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 151 | 20240108 | 170400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 152 | 20240108 | 170300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 153 | 20240108 | 170200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 154 | 20240108 | 170100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 155 | 20240108 | 170000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 156 | 20240108 | 165900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 157 | 20240108 | 165800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 158 | 20240108 | 165700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 159 | 20240108 | 165600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 160 | 20240108 | 165500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 161 | 20240108 | 165400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 162 | 20240108 | 165300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 163 | 20240108 | 165200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 164 | 20240108 | 165100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 165 | 20240108 | 165000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 166 | 20240108 | 164900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 167 | 20240108 | 164800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 168 | 20240108 | 164700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 169 | 20240108 | 164600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 170 | 20240108 | 164500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 171 | 20240108 | 164400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 172 | 20240108 | 164300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 173 | 20240108 | 164200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 174 | 20240108 | 164100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 175 | 20240108 | 164000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 176 | 20240108 | 163900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 177 | 20240108 | 163800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 178 | 20240108 | 163700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 179 | 20240108 | 163600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 180 | 20240108 | 163500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 181 | 20240108 | 163400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 182 | 20240108 | 163300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 183 | 20240108 | 163200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 184 | 20240108 | 163100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 185 | 20240108 | 163000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 186 | 20240108 | 162900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 187 | 20240108 | 162800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 188 | 20240108 | 162700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 189 | 20240108 | 162600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 190 | 20240108 | 162500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 191 | 20240108 | 162400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 192 | 20240108 | 162300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 193 | 20240108 | 162200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 194 | 20240108 | 162100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 195 | 20240108 | 162000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 196 | 20240108 | 161900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 197 | 20240108 | 161800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 198 | 20240108 | 161700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 199 | 20240108 | 161600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 200 | 20240108 | 161500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 201 | 20240108 | 161400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 202 | 20240108 | 161300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 203 | 20240108 | 161200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 204 | 20240108 | 161100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 205 | 20240108 | 161000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 206 | 20240108 | 160900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 207 | 20240108 | 160800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 208 | 20240108 | 160700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 209 | 20240108 | 160600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 210 | 20240108 | 160500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 211 | 20240108 | 160400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 212 | 20240108 | 160300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 213 | 20240108 | 160200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 214 | 20240108 | 160100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 215 | 20240108 | 160000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 216 | 20240108 | 155900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 217 | 20240108 | 155800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 218 | 20240108 | 155700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 219 | 20240108 | 155600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 220 | 20240108 | 155500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 221 | 20240108 | 155400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 222 | 20240108 | 155300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 223 | 20240108 | 155200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 224 | 20240108 | 155100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 225 | 20240108 | 155000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 226 | 20240108 | 154900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 227 | 20240108 | 154800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 228 | 20240108 | 154700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 229 | 20240108 | 154600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 230 | 20240108 | 154500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 231 | 20240108 | 154400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 232 | 20240108 | 154300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 233 | 20240108 | 154200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 234 | 20240108 | 154100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 235 | 20240108 | 154000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 236 | 20240108 | 153900 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 237 | 20240108 | 153800 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 238 | 20240108 | 153700 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 239 | 20240108 | 153600 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 240 | 20240108 | 153500 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 241 | 20240108 | 153400 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 242 | 20240108 | 153300 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 243 | 20240108 | 153200 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 244 | 20240108 | 153100 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 0 |
| 245 | 20240108 | 153000 | 4287278780 | 10670 | 10670 | 10670 | 10670 | 5348 |
| 246 | 20240108 | 152900 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 247 | 20240108 | 152800 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 248 | 20240108 | 152700 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 249 | 20240108 | 152600 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 250 | 20240108 | 152500 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 251 | 20240108 | 152400 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 252 | 20240108 | 152300 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 253 | 20240108 | 152200 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 254 | 20240108 | 152100 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 255 | 20240108 | 152000 | 4230215620 | 10680 | 10680 | 10680 | 10680 | 0 |
| 256 | 20240108 | 151900 | 4230215620 | 10680 | 10660 | 10680 | 10640 | 753 |
| 257 | 20240108 | 151800 | 4222190050 | 10680 | 10670 | 10680 | 10650 | 793 |
| 258 | 20240108 | 151700 | 4213736570 | 10680 | 10680 | 10680 | 10680 | 294 |
| 259 | 20240108 | 151600 | 4210596650 | 10680 | 10690 | 10690 | 10650 | 1482 |
| 260 | 20240108 | 151500 | 4194779570 | 10690 | 10670 | 10690 | 10670 | 1876 |
| 261 | 20240108 | 151400 | 4174750970 | 10670 | 10670 | 10670 | 10630 | 479 |
| 262 | 20240108 | 151300 | 4169640620 | 10670 | 10660 | 10670 | 10660 | 620 |
| 263 | 20240108 | 151200 | 4163027150 | 10660 | 10650 | 10660 | 10650 | 593 |
| 264 | 20240108 | 151100 | 4156706330 | 10660 | 10680 | 10690 | 10660 | 1767 |
| 265 | 20240108 | 151000 | 4137829400 | 10670 | 10680 | 10680 | 10670 | 639 |
| 266 | 20240108 | 150900 | 4131008380 | 10680 | 10670 | 10680 | 10670 | 1334 |
| 267 | 20240108 | 150800 | 4116762150 | 10670 | 10670 | 10670 | 10660 | 858 |
| 268 | 20240108 | 150700 | 4107608720 | 10670 | 10670 | 10670 | 10620 | 1211 |
| 269 | 20240108 | 150600 | 4094710420 | 10670 | 10670 | 10670 | 10660 | 926 |
| 270 | 20240108 | 150500 | 4084833440 | 10670 | 10650 | 10670 | 10650 | 497 |
| 271 | 20240108 | 150400 | 4079533690 | 10650 | 10640 | 10660 | 10640 | 785 |
| 272 | 20240108 | 150300 | 4071169940 | 10650 | 10650 | 10660 | 10650 | 370 |
| 273 | 20240108 | 150200 | 4067227640 | 10630 | 10640 | 10640 | 10630 | 16 |
| 274 | 20240108 | 150100 | 4067057500 | 10640 | 10650 | 10650 | 10640 | 142 |
| 275 | 20240108 | 150000 | 4065546080 | 10640 | 10640 | 10650 | 10640 | 130 |
| 276 | 20240108 | 145900 | 4064162780 | 10650 | 10650 | 10650 | 10640 | 140 |
| 277 | 20240108 | 145800 | 4062672270 | 10660 | 10660 | 10660 | 10650 | 300 |
| 278 | 20240108 | 145700 | 4059476330 | 10660 | 10660 | 10660 | 10660 | 1 |
| 279 | 20240108 | 145600 | 4059465670 | 10660 | 10640 | 10660 | 10640 | 132 |
| 280 | 20240108 | 145500 | 4058059170 | 10640 | 10640 | 10640 | 10640 | 71 |
| 281 | 20240108 | 145400 | 4057303730 | 10660 | 10660 | 10660 | 10650 | 435 |
| 282 | 20240108 | 145300 | 4052669130 | 10650 | 10650 | 10650 | 10650 | 230 |
| 283 | 20240108 | 145200 | 4050219630 | 10650 | 10650 | 10660 | 10650 | 111 |
| 284 | 20240108 | 145100 | 4049036480 | 10660 | 10640 | 10660 | 10640 | 90 |
| 285 | 20240108 | 145000 | 4048077670 | 10650 | 10660 | 10660 | 10640 | 525 |
| 286 | 20240108 | 144900 | 4042488690 | 10660 | 10660 | 10660 | 10660 | 36 |
| 287 | 20240108 | 144800 | 4042104930 | 10660 | 10640 | 10660 | 10640 | 838 |
| 288 | 20240108 | 144700 | 4033175030 | 10640 | 10640 | 10640 | 10630 | 317 |
| 289 | 20240108 | 144600 | 4029802230 | 10640 | 10620 | 10640 | 10620 | 554 |
| 290 | 20240108 | 144500 | 4023913750 | 10630 | 10630 | 10630 | 10620 | 637 |
| 291 | 20240108 | 144400 | 4017142540 | 10630 | 10610 | 10630 | 10600 | 2313 |
| 292 | 20240108 | 144300 | 3992615120 | 10610 | 10610 | 10610 | 10610 | 263 |
| 293 | 20240108 | 144200 | 3989824690 | 10610 | 10610 | 10610 | 10600 | 109 |
| 294 | 20240108 | 144100 | 3988669150 | 10600 | 10630 | 10630 | 10600 | 176 |
| 295 | 20240108 | 144000 | 3986799120 | 10630 | 10600 | 10630 | 10590 | 1771 |
| 296 | 20240108 | 143900 | 3968024760 | 10600 | 10600 | 10600 | 10600 | 3 |
| 297 | 20240108 | 143800 | 3967992960 | 10600 | 10590 | 10600 | 10580 | 255 |
| 298 | 20240108 | 143700 | 3965294430 | 10590 | 10580 | 10590 | 10580 | 439 |
| 299 | 20240108 | 143600 | 3960648780 | 10570 | 10590 | 10590 | 10570 | 869 |
| 300 | 20240108 | 143500 | 3951460150 | 10590 | 10580 | 10590 | 10580 | 309 |
| 301 | 20240108 | 143400 | 3948189420 | 10590 | 10600 | 10600 | 10580 | 433 |
| 302 | 20240108 | 143300 | 3943605040 | 10600 | 10590 | 10600 | 10580 | 395 |
| 303 | 20240108 | 143200 | 3939421200 | 10600 | 10600 | 10600 | 10590 | 290 |
| 304 | 20240108 | 143100 | 3936347300 | 10590 | 10600 | 10600 | 10590 | 236 |
| 305 | 20240108 | 143000 | 3933848040 | 10590 | 10600 | 10600 | 10590 | 188 |
| 306 | 20240108 | 142900 | 3931856240 | 10600 | 10580 | 10600 | 10580 | 400 |
| 307 | 20240108 | 142800 | 3927621820 | 10580 | 10570 | 10580 | 10570 | 302 |
| 308 | 20240108 | 142700 | 3924428560 | 10570 | 10570 | 10570 | 10560 | 638 |
| 309 | 20240108 | 142600 | 3917690700 | 10580 | 10580 | 10580 | 10580 | 359 |
| 310 | 20240108 | 142500 | 3913892480 | 10570 | 10580 | 10580 | 10570 | 637 |
| 311 | 20240108 | 142400 | 3907158380 | 10570 | 10570 | 10570 | 10570 | 467 |
| 312 | 20240108 | 142300 | 3902222190 | 10570 | 10560 | 10580 | 10550 | 1291 |
| 313 | 20240108 | 142200 | 3888581870 | 10580 | 10590 | 10590 | 10570 | 752 |
| 314 | 20240108 | 142100 | 3880631460 | 10590 | 10590 | 10600 | 10580 | 568 |
| 315 | 20240108 | 142000 | 3874614870 | 10600 | 10590 | 10600 | 10580 | 930 |
| 316 | 20240108 | 141900 | 3864770420 | 10590 | 10590 | 10590 | 10590 | 91 |
| 317 | 20240108 | 141800 | 3863806730 | 10590 | 10590 | 10600 | 10590 | 363 |
| 318 | 20240108 | 141700 | 3859960710 | 10590 | 10590 | 10600 | 10580 | 378 |
| 319 | 20240108 | 141600 | 3855958410 | 10590 | 10600 | 10600 | 10590 | 660 |
| 320 | 20240108 | 141500 | 3848964870 | 10610 | 10600 | 10610 | 10600 | 387 |
| 321 | 20240108 | 141400 | 3844862560 | 10600 | 10610 | 10610 | 10590 | 1341 |
| 322 | 20240108 | 141300 | 3830647960 | 10600 | 10600 | 10610 | 10590 | 1630 |
| 323 | 20240108 | 141200 | 3813369220 | 10630 | 10620 | 10630 | 10600 | 2121 |
| 324 | 20240108 | 141100 | 3790881040 | 10630 | 10620 | 10630 | 10620 | 500 |
| 325 | 20240108 | 141000 | 3785566100 | 10630 | 10630 | 10630 | 10630 | 0 |
| 326 | 20240108 | 140900 | 3785566100 | 10630 | 10620 | 10630 | 10600 | 602 |
| 327 | 20240108 | 140800 | 3779168830 | 10630 | 10610 | 10630 | 10610 | 541 |
| 328 | 20240108 | 140700 | 3773425280 | 10610 | 10610 | 10610 | 10610 | 127 |
| 329 | 20240108 | 140600 | 3772077810 | 10610 | 10600 | 10610 | 10600 | 306 |
| 330 | 20240108 | 140500 | 3768832310 | 10600 | 10600 | 10600 | 10600 | 762 |
| 331 | 20240108 | 140400 | 3760755110 | 10610 | 10620 | 10620 | 10610 | 588 |
| 332 | 20240108 | 140300 | 3754516040 | 10620 | 10620 | 10620 | 10620 | 18 |
| 333 | 20240108 | 140200 | 3754324880 | 10610 | 10630 | 10630 | 10610 | 196 |
| 334 | 20240108 | 140100 | 3752243220 | 10620 | 10630 | 10630 | 10620 | 7 |
| 335 | 20240108 | 140000 | 3752168870 | 10630 | 10610 | 10630 | 10610 | 91 |
| 336 | 20240108 | 135900 | 3751203340 | 10630 | 10610 | 10630 | 10610 | 198 |
| 337 | 20240108 | 135800 | 3749098800 | 10630 | 10630 | 10630 | 10630 | 196 |
| 338 | 20240108 | 135700 | 3747015320 | 10620 | 10630 | 10640 | 10620 | 368 |
| 339 | 20240108 | 135600 | 3743105110 | 10630 | 10630 | 10630 | 10630 | 100 |
| 340 | 20240108 | 135500 | 3742042110 | 10620 | 10640 | 10640 | 10620 | 582 |
| 341 | 20240108 | 135400 | 3735850560 | 10640 | 10660 | 10660 | 10640 | 97 |
| 342 | 20240108 | 135300 | 3734817960 | 10660 | 10660 | 10660 | 10660 | 5 |
| 343 | 20240108 | 135200 | 3734764660 | 10660 | 10660 | 10660 | 10660 | 110 |
| 344 | 20240108 | 135100 | 3733592060 | 10650 | 10620 | 10650 | 10610 | 1299 |
| 345 | 20240108 | 135000 | 3719761570 | 10630 | 10630 | 10630 | 10630 | 1 |
| 346 | 20240108 | 134900 | 3719750940 | 10630 | 10620 | 10630 | 10620 | 129 |
| 347 | 20240108 | 134800 | 3718380950 | 10620 | 10620 | 10620 | 10620 | 93 |
| 348 | 20240108 | 134700 | 3717393290 | 10620 | 10620 | 10620 | 10620 | 3 |
| 349 | 20240108 | 134600 | 3717361430 | 10610 | 10610 | 10610 | 10610 | 26 |
| 350 | 20240108 | 134500 | 3717085570 | 10600 | 10620 | 10620 | 10600 | 139 |
| 351 | 20240108 | 134400 | 3715610410 | 10610 | 10600 | 10610 | 10600 | 242 |
| 352 | 20240108 | 134300 | 3713044980 | 10600 | 10610 | 10610 | 10600 | 213 |
| 353 | 20240108 | 134200 | 3710785080 | 10640 | 10640 | 10640 | 10640 | 0 |
| 354 | 20240108 | 134100 | 3710785080 | 10640 | 10600 | 10640 | 10600 | 146 |
| 355 | 20240108 | 134000 | 3709235680 | 10600 | 10600 | 10600 | 10600 | 506 |
| 356 | 20240108 | 133900 | 3703872080 | 10590 | 10600 | 10600 | 10590 | 153 |
| 357 | 20240108 | 133800 | 3702250290 | 10600 | 10600 | 10650 | 10600 | 1613 |
| 358 | 20240108 | 133700 | 3685148090 | 10610 | 10620 | 10620 | 10610 | 1520 |
| 359 | 20240108 | 133600 | 3669015840 | 10630 | 10640 | 10660 | 10630 | 228 |
| 360 | 20240108 | 133500 | 3666591970 | 10640 | 10640 | 10640 | 10640 | 121 |
| 361 | 20240108 | 133400 | 3665304530 | 10630 | 10630 | 10630 | 10630 | 0 |
| 362 | 20240108 | 133300 | 3665304530 | 10630 | 10630 | 10630 | 10630 | 0 |
| 363 | 20240108 | 133200 | 3665304530 | 10630 | 10630 | 10630 | 10630 | 199 |
| 364 | 20240108 | 133100 | 3663189160 | 10630 | 10610 | 10630 | 10610 | 108 |
| 365 | 20240108 | 133000 | 3662041520 | 10610 | 10610 | 10610 | 10610 | 0 |
| 366 | 20240108 | 132900 | 3662041520 | 10610 | 10630 | 10630 | 10610 | 140 |
| 367 | 20240108 | 132800 | 3660553720 | 10630 | 10600 | 10630 | 10600 | 89 |
| 368 | 20240108 | 132700 | 3659607680 | 10630 | 10630 | 10630 | 10630 | 9 |
| 369 | 20240108 | 132600 | 3659512010 | 10600 | 10600 | 10600 | 10600 | 50 |
| 370 | 20240108 | 132500 | 3658982010 | 10600 | 10600 | 10600 | 10600 | 21 |
| 371 | 20240108 | 132400 | 3658759410 | 10620 | 10620 | 10620 | 10600 | 779 |
| 372 | 20240108 | 132300 | 3650495630 | 10600 | 10600 | 10600 | 10600 | 39 |
| 373 | 20240108 | 132200 | 3650082230 | 10600 | 10600 | 10600 | 10600 | 479 |
| 374 | 20240108 | 132100 | 3645004830 | 10620 | 10620 | 10620 | 10620 | 108 |
| 375 | 20240108 | 132000 | 3643857870 | 10620 | 10600 | 10620 | 10600 | 215 |
| 376 | 20240108 | 131900 | 3641578850 | 10600 | 10600 | 10600 | 10600 | 801 |
| 377 | 20240108 | 131800 | 3633088250 | 10600 | 10600 | 10600 | 10600 | 3 |
| 378 | 20240108 | 131700 | 3633056450 | 10640 | 10600 | 10640 | 10600 | 189 |
| 379 | 20240108 | 131600 | 3631049490 | 10640 | 10640 | 10640 | 10640 | 0 |
| 380 | 20240108 | 131500 | 3631049490 | 10640 | 10650 | 10650 | 10640 | 94 |
| 381 | 20240108 | 131400 | 3630048400 | 10650 | 10650 | 10650 | 10650 | 89 |
| 382 | 20240108 | 131300 | 3629100550 | 10600 | 10600 | 10660 | 10600 | 330 |
| 383 | 20240108 | 131200 | 3625596660 | 10600 | 10600 | 10600 | 10600 | 1128 |
| 384 | 20240108 | 131100 | 3613639860 | 10630 | 10630 | 10630 | 10630 | 0 |
| 385 | 20240108 | 131000 | 3613639860 | 10630 | 10600 | 10630 | 10600 | 601 |
| 386 | 20240108 | 130900 | 3607263210 | 10580 | 10600 | 10610 | 10580 | 481 |
| 387 | 20240108 | 130800 | 3602164660 | 10610 | 10590 | 10630 | 10580 | 679 |
| 388 | 20240108 | 130700 | 3594975310 | 10620 | 10590 | 10620 | 10590 | 246 |
| 389 | 20240108 | 130600 | 3592367530 | 10600 | 10620 | 10620 | 10600 | 389 |
| 390 | 20240108 | 130500 | 3588241330 | 10620 | 10600 | 10620 | 10600 | 736 |
| 391 | 20240108 | 130400 | 3580430210 | 10600 | 10580 | 10600 | 10560 | 1084 |
| 392 | 20240108 | 130300 | 3568960880 | 10600 | 10580 | 10600 | 10570 | 635 |
| 393 | 20240108 | 130200 | 3562243680 | 10590 | 10590 | 10600 | 10590 | 1528 |
| 394 | 20240108 | 130100 | 3546054760 | 10600 | 10620 | 10620 | 10600 | 2100 |
| 395 | 20240108 | 130000 | 3523787520 | 10620 | 10610 | 10630 | 10610 | 228 |
| 396 | 20240108 | 125900 | 3521366270 | 10620 | 10620 | 10620 | 10620 | 15 |
| 397 | 20240108 | 125800 | 3521206970 | 10630 | 10630 | 10630 | 10630 | 32 |
| 398 | 20240108 | 125700 | 3520866810 | 10630 | 10630 | 10630 | 10630 | 98 |
| 399 | 20240108 | 125600 | 3519825070 | 10610 | 10630 | 10630 | 10610 | 1796 |
| 400 | 20240108 | 125500 | 3500751880 | 10630 | 10640 | 10640 | 10630 | 718 |
| 401 | 20240108 | 125400 | 3493118030 | 10670 | 10640 | 10670 | 10640 | 67 |
| 402 | 20240108 | 125300 | 3492404220 | 10670 | 10670 | 10670 | 10670 | 88 |
| 403 | 20240108 | 125200 | 3491465260 | 10630 | 10630 | 10630 | 10630 | 43 |
| 404 | 20240108 | 125100 | 3491008170 | 10630 | 10630 | 10630 | 10630 | 117 |
| 405 | 20240108 | 125000 | 3489764460 | 10670 | 10630 | 10670 | 10630 | 125 |
| 406 | 20240108 | 124900 | 3488430750 | 10630 | 10660 | 10660 | 10630 | 388 |
| 407 | 20240108 | 124800 | 3484303970 | 10660 | 10660 | 10660 | 10660 | 26 |
| 408 | 20240108 | 124700 | 3484026810 | 10660 | 10660 | 10660 | 10660 | 96 |
| 409 | 20240108 | 124600 | 3483003450 | 10670 | 10650 | 10670 | 10650 | 188 |
| 410 | 20240108 | 124500 | 3480999800 | 10650 | 10650 | 10650 | 10630 | 33 |
| 411 | 20240108 | 124400 | 3480648750 | 10670 | 10670 | 10670 | 10670 | 0 |
| 412 | 20240108 | 124300 | 3480648750 | 10670 | 10670 | 10670 | 10670 | 88 |
| 413 | 20240108 | 124200 | 3479709790 | 10660 | 10660 | 10660 | 10660 | 0 |
| 414 | 20240108 | 124100 | 3479709790 | 10660 | 10660 | 10660 | 10660 | 20 |
| 415 | 20240108 | 124000 | 3479496590 | 10670 | 10670 | 10670 | 10670 | 5 |
| 416 | 20240108 | 123900 | 3479443240 | 10670 | 10670 | 10670 | 10670 | 88 |
| 417 | 20240108 | 123800 | 3478504280 | 10630 | 10630 | 10630 | 10630 | 0 |
| 418 | 20240108 | 123700 | 3478504280 | 10630 | 10630 | 10630 | 10630 | 3 |
| 419 | 20240108 | 123600 | 3478472390 | 10670 | 10630 | 10670 | 10630 | 91 |
| 420 | 20240108 | 123500 | 3477501540 | 10630 | 10640 | 10640 | 10630 | 30 |
| 421 | 20240108 | 123400 | 3477182580 | 10640 | 10660 | 10660 | 10640 | 4 |
| 422 | 20240108 | 123300 | 3477139960 | 10680 | 10680 | 10680 | 10680 | 0 |
| 423 | 20240108 | 123200 | 3477139960 | 10680 | 10670 | 10680 | 10670 | 293 |
| 424 | 20240108 | 123100 | 3474012760 | 10670 | 10630 | 10670 | 10630 | 133 |
| 425 | 20240108 | 123000 | 3472594370 | 10630 | 10630 | 10630 | 10630 | 10 |
| 426 | 20240108 | 122900 | 3472488070 | 10630 | 10640 | 10660 | 10630 | 238 |
| 427 | 20240108 | 122800 | 3469955150 | 10660 | 10660 | 10660 | 10660 | 6 |
| 428 | 20240108 | 122700 | 3469891190 | 10660 | 10660 | 10660 | 10660 | 1 |
| 429 | 20240108 | 122600 | 3469880530 | 10660 | 10640 | 10660 | 10640 | 200 |
| 430 | 20240108 | 122500 | 3467752410 | 10650 | 10640 | 10650 | 10640 | 12 |
| 431 | 20240108 | 122400 | 3467624660 | 10630 | 10630 | 10630 | 10630 | 0 |
| 432 | 20240108 | 122300 | 3467624660 | 10630 | 10640 | 10660 | 10630 | 543 |
| 433 | 20240108 | 122200 | 3461837170 | 10660 | 10660 | 10660 | 10660 | 593 |
| 434 | 20240108 | 122100 | 3455515790 | 10640 | 10640 | 10640 | 10640 | 83 |
| 435 | 20240108 | 122000 | 3454632670 | 10660 | 10670 | 10670 | 10660 | 155 |
| 436 | 20240108 | 121900 | 3452980320 | 10670 | 10600 | 10670 | 10600 | 800 |
| 437 | 20240108 | 121800 | 3444467890 | 10580 | 10620 | 10640 | 10580 | 4478 |
| 438 | 20240108 | 121700 | 3397047740 | 10620 | 10610 | 10640 | 10610 | 333 |
| 439 | 20240108 | 121600 | 3393511320 | 10600 | 10610 | 10610 | 10590 | 6478 |
| 440 | 20240108 | 121500 | 3324865380 | 10610 | 10620 | 10620 | 10610 | 1971 |
| 441 | 20240108 | 121400 | 3303952090 | 10620 | 10660 | 10660 | 10620 | 947 |
| 442 | 20240108 | 121300 | 3293893690 | 10660 | 10650 | 10660 | 10640 | 150 |
| 443 | 20240108 | 121200 | 3292297110 | 10670 | 10630 | 10670 | 10630 | 136 |
| 444 | 20240108 | 121100 | 3290846030 | 10630 | 10630 | 10630 | 10630 | 489 |
| 445 | 20240108 | 121000 | 3285647960 | 10620 | 10630 | 10630 | 10620 | 3121 |
| 446 | 20240108 | 120900 | 3252501390 | 10630 | 10680 | 10720 | 10630 | 3663 |
| 447 | 20240108 | 120800 | 3213448270 | 10740 | 10680 | 10740 | 10680 | 91 |
| 448 | 20240108 | 120700 | 3212472720 | 10680 | 10680 | 10680 | 10680 | 141 |
| 449 | 20240108 | 120600 | 3210966840 | 10680 | 10690 | 10690 | 10680 | 841 |
| 450 | 20240108 | 120500 | 3201979710 | 10770 | 10740 | 10780 | 10740 | 258 |
| 451 | 20240108 | 120400 | 3199202430 | 10750 | 10710 | 10750 | 10690 | 369 |
| 452 | 20240108 | 120300 | 3195255290 | 10710 | 10710 | 10710 | 10710 | 0 |
| 453 | 20240108 | 120200 | 3195255290 | 10710 | 10710 | 10710 | 10710 | 11 |
| 454 | 20240108 | 120100 | 3195137480 | 10750 | 10710 | 10750 | 10700 | 986 |
| 455 | 20240108 | 120000 | 3184577570 | 10710 | 10720 | 10760 | 10710 | 1194 |
| 456 | 20240108 | 115900 | 3171766640 | 10730 | 10770 | 10770 | 10730 | 1340 |
| 457 | 20240108 | 115800 | 3157354940 | 10770 | 10740 | 10770 | 10740 | 200 |
| 458 | 20240108 | 115700 | 3155205150 | 10740 | 10730 | 10740 | 10730 | 385 |
| 459 | 20240108 | 115600 | 3151073170 | 10730 | 10730 | 10760 | 10730 | 704 |
| 460 | 20240108 | 115500 | 3143513410 | 10740 | 10740 | 10770 | 10730 | 216 |
| 461 | 20240108 | 115400 | 3141193360 | 10740 | 10750 | 10770 | 10740 | 850 |
| 462 | 20240108 | 115300 | 3132057420 | 10750 | 10780 | 10780 | 10750 | 760 |
| 463 | 20240108 | 115200 | 3123881220 | 10770 | 10750 | 10770 | 10750 | 121 |
| 464 | 20240108 | 115100 | 3122578420 | 10770 | 10790 | 10790 | 10750 | 2206 |
| 465 | 20240108 | 115000 | 3098783460 | 10790 | 10830 | 10850 | 10790 | 3984 |
| 466 | 20240108 | 114900 | 3055692070 | 10830 | 10800 | 10830 | 10800 | 7669 |
| 467 | 20240108 | 114800 | 2972791500 | 10800 | 10790 | 10800 | 10790 | 2780 |
| 468 | 20240108 | 114700 | 2942773430 | 10790 | 10780 | 10790 | 10780 | 3575 |
| 469 | 20240108 | 114600 | 2904200790 | 10780 | 10780 | 10780 | 10770 | 1753 |
| 470 | 20240108 | 114500 | 2885303550 | 10770 | 10760 | 10770 | 10760 | 1074 |
| 471 | 20240108 | 114400 | 2873737900 | 10760 | 10770 | 10780 | 10760 | 828 |
| 472 | 20240108 | 114300 | 2864821210 | 10770 | 10760 | 10770 | 10760 | 1506 |
| 473 | 20240108 | 114200 | 2848605980 | 10730 | 10730 | 10760 | 10730 | 3866 |
| 474 | 20240108 | 114100 | 2807098720 | 10730 | 10730 | 10750 | 10730 | 823 |
| 475 | 20240108 | 114000 | 2798264870 | 10730 | 10730 | 10730 | 10730 | 300 |
| 476 | 20240108 | 113900 | 2795045870 | 10730 | 10740 | 10760 | 10730 | 899 |
| 477 | 20240108 | 113800 | 2785392260 | 10730 | 10750 | 10750 | 10730 | 514 |
| 478 | 20240108 | 113700 | 2779876710 | 10730 | 10720 | 10750 | 10720 | 248 |
| 479 | 20240108 | 113600 | 2777214590 | 10700 | 10690 | 10700 | 10690 | 330 |
| 480 | 20240108 | 113500 | 2773686590 | 10690 | 10720 | 10720 | 10690 | 1141 |
| 481 | 20240108 | 113400 | 2761468530 | 10720 | 10730 | 10730 | 10720 | 442 |
| 482 | 20240108 | 113300 | 2756725970 | 10720 | 10760 | 10770 | 10720 | 3104 |
| 483 | 20240108 | 113200 | 2723322280 | 10770 | 10770 | 10770 | 10760 | 1652 |
| 484 | 20240108 | 113100 | 2705535930 | 10770 | 10770 | 10780 | 10770 | 1677 |
| 485 | 20240108 | 113000 | 2687468410 | 10780 | 10760 | 10780 | 10750 | 1383 |
| 486 | 20240108 | 112900 | 2672572200 | 10760 | 10760 | 10760 | 10760 | 508 |
| 487 | 20240108 | 112800 | 2667106120 | 10730 | 10680 | 10770 | 10680 | 1130 |
| 488 | 20240108 | 112700 | 2654972130 | 10740 | 10760 | 10760 | 10600 | 7979 |
| 489 | 20240108 | 112600 | 2569914710 | 10760 | 10790 | 10790 | 10760 | 6317 |
| 490 | 20240108 | 112500 | 2501793810 | 10780 | 10740 | 10780 | 10740 | 4023 |
| 491 | 20240108 | 112400 | 2458450930 | 10740 | 10730 | 10740 | 10730 | 292 |
| 492 | 20240108 | 112300 | 2455316620 | 10730 | 10680 | 10730 | 10680 | 395 |
| 493 | 20240108 | 112200 | 2451088590 | 10690 | 10700 | 10700 | 10690 | 22 |
| 494 | 20240108 | 112100 | 2450853330 | 10690 | 10700 | 10700 | 10680 | 1250 |
| 495 | 20240108 | 112000 | 2437489330 | 10690 | 10720 | 10720 | 10670 | 1530 |
| 496 | 20240108 | 111900 | 2421127810 | 10720 | 10750 | 10750 | 10720 | 752 |
| 497 | 20240108 | 111800 | 2413063700 | 10750 | 10750 | 10760 | 10750 | 3711 |
| 498 | 20240108 | 111700 | 2373164080 | 10760 | 10780 | 10780 | 10740 | 3295 |
| 499 | 20240108 | 111600 | 2337708220 | 10780 | 10750 | 10780 | 10750 | 7271 |
| 500 | 20240108 | 111500 | 2259430600 | 10750 | 10750 | 10750 | 10740 | 2865 |
| 501 | 20240108 | 111400 | 2228641850 | 10750 | 10740 | 10750 | 10740 | 2942 |
| 502 | 20240108 | 111300 | 2197018110 | 10740 | 10750 | 10750 | 10740 | 566 |
| 503 | 20240108 | 111200 | 2190936920 | 10750 | 10750 | 10750 | 10740 | 1483 |
| 504 | 20240108 | 111100 | 2174999940 | 10750 | 10720 | 10750 | 10720 | 3821 |
| 505 | 20240108 | 111000 | 2133962290 | 10720 | 10700 | 10730 | 10680 | 673 |
| 506 | 20240108 | 110900 | 2126768460 | 10680 | 10680 | 10680 | 10680 | 28 |
| 507 | 20240108 | 110800 | 2126469420 | 10680 | 10710 | 10710 | 10680 | 762 |
| 508 | 20240108 | 110700 | 2118322660 | 10670 | 10670 | 10670 | 10670 | 350 |
| 509 | 20240108 | 110600 | 2114588160 | 10670 | 10680 | 10720 | 10670 | 814 |
| 510 | 20240108 | 110500 | 2105897730 | 10690 | 10680 | 10690 | 10660 | 787 |
| 511 | 20240108 | 110400 | 2097495820 | 10670 | 10710 | 10710 | 10670 | 545 |
| 512 | 20240108 | 110300 | 2091660630 | 10720 | 10730 | 10740 | 10720 | 878 |
| 513 | 20240108 | 110200 | 2082244130 | 10720 | 10720 | 10730 | 10720 | 1013 |
| 514 | 20240108 | 110100 | 2071384450 | 10730 | 10720 | 10740 | 10720 | 567 |
| 515 | 20240108 | 110000 | 2065300590 | 10730 | 10730 | 10730 | 10730 | 371 |
| 516 | 20240108 | 105900 | 2061319760 | 10730 | 10720 | 10730 | 10720 | 1435 |
| 517 | 20240108 | 105800 | 2045935670 | 10720 | 10710 | 10720 | 10710 | 307 |
| 518 | 20240108 | 105700 | 2042645710 | 10710 | 10690 | 10710 | 10690 | 3403 |
| 519 | 20240108 | 105600 | 2006234040 | 10700 | 10670 | 10700 | 10670 | 581 |
| 520 | 20240108 | 105500 | 2000029040 | 10670 | 10700 | 10700 | 10670 | 661 |
| 521 | 20240108 | 105400 | 1992970810 | 10690 | 10700 | 10700 | 10690 | 570 |
| 522 | 20240108 | 105300 | 1986871910 | 10700 | 10710 | 10710 | 10700 | 211 |
| 523 | 20240108 | 105200 | 1984613190 | 10710 | 10680 | 10710 | 10660 | 1965 |
| 524 | 20240108 | 105100 | 1963630710 | 10680 | 10670 | 10690 | 10670 | 151 |
| 525 | 20240108 | 105000 | 1962019170 | 10690 | 10690 | 10690 | 10670 | 476 |
| 526 | 20240108 | 104900 | 1956935560 | 10680 | 10680 | 10690 | 10670 | 384 |
| 527 | 20240108 | 104800 | 1952834760 | 10690 | 10700 | 10720 | 10670 | 5238 |
| 528 | 20240108 | 104700 | 1896767980 | 10700 | 10670 | 10700 | 10630 | 5905 |
| 529 | 20240108 | 104600 | 1833735160 | 10670 | 10680 | 10680 | 10670 | 111 |
| 530 | 20240108 | 104500 | 1832550730 | 10680 | 10670 | 10680 | 10670 | 269 |
| 531 | 20240108 | 104400 | 1829679610 | 10670 | 10680 | 10680 | 10670 | 1177 |
| 532 | 20240108 | 104300 | 1817109400 | 10680 | 10670 | 10710 | 10670 | 2367 |
| 533 | 20240108 | 104200 | 1791810430 | 10680 | 10680 | 10690 | 10680 | 1082 |
| 534 | 20240108 | 104100 | 1780253710 | 10690 | 10690 | 10690 | 10690 | 664 |
| 535 | 20240108 | 104000 | 1773155550 | 10690 | 10720 | 10720 | 10690 | 673 |
| 536 | 20240108 | 103900 | 1765950950 | 10720 | 10700 | 10720 | 10700 | 1138 |
| 537 | 20240108 | 103800 | 1753754760 | 10720 | 10720 | 10720 | 10720 | 1050 |
| 538 | 20240108 | 103700 | 1742498760 | 10720 | 10720 | 10730 | 10720 | 1733 |
| 539 | 20240108 | 103600 | 1723916340 | 10720 | 10670 | 10730 | 10670 | 4087 |
| 540 | 20240108 | 103500 | 1680167760 | 10680 | 10640 | 10680 | 10630 | 3049 |
| 541 | 20240108 | 103400 | 1647707130 | 10620 | 10610 | 10640 | 10610 | 1138 |
| 542 | 20240108 | 103300 | 1635603880 | 10600 | 10590 | 10600 | 10590 | 1275 |
| 543 | 20240108 | 103200 | 1622088930 | 10590 | 10590 | 10600 | 10590 | 787 |
| 544 | 20240108 | 103100 | 1613750100 | 10590 | 10640 | 10640 | 10590 | 754 |
| 545 | 20240108 | 103000 | 1605749640 | 10640 | 10720 | 10740 | 10640 | 3101 |
| 546 | 20240108 | 102900 | 1572648150 | 10730 | 10670 | 10740 | 10670 | 5476 |
| 547 | 20240108 | 102800 | 1514025170 | 10670 | 10690 | 10700 | 10650 | 5443 |
| 548 | 20240108 | 102700 | 1455805710 | 10640 | 10660 | 10690 | 10640 | 791 |
| 549 | 20240108 | 102600 | 1447373780 | 10680 | 10680 | 10740 | 10680 | 9989 |
| 550 | 20240108 | 102500 | 1340471280 | 10680 | 10640 | 10680 | 10600 | 5097 |
| 551 | 20240108 | 102400 | 1286207000 | 10630 | 10590 | 10630 | 10590 | 3212 |
| 552 | 20240108 | 102300 | 1252100000 | 10600 | 10590 | 10600 | 10580 | 1200 |
| 553 | 20240108 | 102200 | 1239381830 | 10600 | 10600 | 10600 | 10540 | 1927 |
| 554 | 20240108 | 102100 | 1219005960 | 10600 | 10570 | 10600 | 10560 | 152 |
| 555 | 20240108 | 102000 | 1217397370 | 10580 | 10550 | 10630 | 10540 | 498 |
| 556 | 20240108 | 101900 | 1212127550 | 10560 | 10580 | 10590 | 10560 | 83 |
| 557 | 20240108 | 101800 | 1211250610 | 10590 | 10540 | 10590 | 10540 | 659 |
| 558 | 20240108 | 101700 | 1204282480 | 10540 | 10520 | 10540 | 10520 | 1019 |
| 559 | 20240108 | 101600 | 1193561680 | 10510 | 10520 | 10520 | 10510 | 91 |
| 560 | 20240108 | 101500 | 1192604740 | 10520 | 10520 | 10530 | 10520 | 213 |
| 561 | 20240108 | 101400 | 1190361980 | 10530 | 10510 | 10530 | 10510 | 1067 |
| 562 | 20240108 | 101300 | 1179146030 | 10510 | 10520 | 10550 | 10510 | 1666 |
| 563 | 20240108 | 101200 | 1161614630 | 10530 | 10550 | 10550 | 10520 | 282 |
| 564 | 20240108 | 101100 | 1158645710 | 10550 | 10570 | 10590 | 10540 | 1846 |
| 565 | 20240108 | 101000 | 1139162640 | 10590 | 10590 | 10590 | 10580 | 420 |
| 566 | 20240108 | 100900 | 1134717980 | 10600 | 10640 | 10640 | 10600 | 2830 |
| 567 | 20240108 | 100800 | 1104660990 | 10640 | 10590 | 10640 | 10590 | 1076 |
| 568 | 20240108 | 100700 | 1093252580 | 10590 | 10610 | 10610 | 10590 | 473 |
| 569 | 20240108 | 100600 | 1088238650 | 10610 | 10550 | 10620 | 10550 | 3185 |
| 570 | 20240108 | 100500 | 1054562210 | 10570 | 10650 | 10650 | 10570 | 1096 |
| 571 | 20240108 | 100400 | 1042928880 | 10700 | 10730 | 10730 | 10660 | 5069 |
| 572 | 20240108 | 100300 | 988796260 | 10740 | 10730 | 10740 | 10720 | 1091 |
| 573 | 20240108 | 100200 | 977087980 | 10740 | 10770 | 10780 | 10680 | 2963 |
| 574 | 20240108 | 100100 | 945289950 | 10770 | 10670 | 10780 | 10670 | 10309 |
| 575 | 20240108 | 100000 | 834722590 | 10660 | 10620 | 10700 | 10620 | 2020 |
| 576 | 20240108 | 095900 | 813182620 | 10620 | 10620 | 10650 | 10620 | 2258 |
| 577 | 20240108 | 095800 | 789184770 | 10620 | 10510 | 10630 | 10510 | 6630 |
| 578 | 20240108 | 095700 | 719164280 | 10510 | 10490 | 10510 | 10480 | 2485 |
| 579 | 20240108 | 095600 | 693095350 | 10470 | 10440 | 10470 | 10430 | 1098 |
| 580 | 20240108 | 095500 | 681628620 | 10440 | 10440 | 10440 | 10440 | 1435 |
| 581 | 20240108 | 095400 | 666647220 | 10450 | 10460 | 10500 | 10440 | 427 |
| 582 | 20240108 | 095300 | 662174170 | 10470 | 10460 | 10500 | 10460 | 4610 |
| 583 | 20240108 | 095200 | 613849880 | 10460 | 10440 | 10470 | 10440 | 2270 |
| 584 | 20240108 | 095100 | 590102830 | 10440 | 10410 | 10440 | 10410 | 3305 |
| 585 | 20240108 | 095000 | 555647930 | 10410 | 10400 | 10410 | 10400 | 246 |
| 586 | 20240108 | 094900 | 553088640 | 10400 | 10370 | 10400 | 10370 | 157 |
| 587 | 20240108 | 094800 | 551460390 | 10390 | 10350 | 10400 | 10350 | 392 |
| 588 | 20240108 | 094700 | 547398790 | 10410 | 10330 | 10410 | 10330 | 4077 |
| 589 | 20240108 | 094600 | 505047900 | 10330 | 10360 | 10370 | 10330 | 464 |
| 590 | 20240108 | 094500 | 500237910 | 10360 | 10350 | 10370 | 10320 | 3934 |
| 591 | 20240108 | 094400 | 459501140 | 10340 | 10340 | 10350 | 10320 | 1605 |
| 592 | 20240108 | 094300 | 442921340 | 10340 | 10300 | 10340 | 10300 | 2786 |
| 593 | 20240108 | 094200 | 414153910 | 10300 | 10280 | 10300 | 10280 | 2138 |
| 594 | 20240108 | 094100 | 392155940 | 10280 | 10240 | 10280 | 10240 | 1600 |
| 595 | 20240108 | 094000 | 375743530 | 10240 | 10230 | 10240 | 10220 | 564 |
| 596 | 20240108 | 093900 | 369970930 | 10230 | 10220 | 10230 | 10220 | 390 |
| 597 | 20240108 | 093800 | 365982730 | 10220 | 10220 | 10220 | 10220 | 635 |
| 598 | 20240108 | 093700 | 359493030 | 10230 | 10220 | 10230 | 10220 | 457 |
| 599 | 20240108 | 093600 | 354818530 | 10200 | 10220 | 10220 | 10200 | 2249 |
| 600 | 20240108 | 093500 | 331876930 | 10220 | 10210 | 10220 | 10200 | 1398 |
| 601 | 20240108 | 093400 | 317601330 | 10220 | 10210 | 10220 | 10190 | 1267 |
| 602 | 20240108 | 093300 | 304665170 | 10210 | 10180 | 10210 | 10170 | 141 |
| 603 | 20240108 | 093200 | 303227380 | 10170 | 10180 | 10180 | 10170 | 207 |
| 604 | 20240108 | 093100 | 301120520 | 10170 | 10170 | 10170 | 10170 | 2 |
| 605 | 20240108 | 093000 | 301100180 | 10180 | 10170 | 10180 | 10150 | 269 |
| 606 | 20240108 | 092900 | 298363160 | 10170 | 10170 | 10170 | 10170 | 3 |
| 607 | 20240108 | 092800 | 298332650 | 10170 | 10170 | 10170 | 10170 | 16 |
| 608 | 20240108 | 092700 | 298169930 | 10180 | 10180 | 10180 | 10180 | 1 |
| 609 | 20240108 | 092600 | 298159750 | 10180 | 10160 | 10180 | 10160 | 90 |
| 610 | 20240108 | 092500 | 297243870 | 10130 | 10130 | 10140 | 10120 | 2113 |
| 611 | 20240108 | 092400 | 275839730 | 10150 | 10150 | 10150 | 10150 | 600 |
| 612 | 20240108 | 092300 | 269749730 | 10200 | 10210 | 10210 | 10200 | 119 |
| 613 | 20240108 | 092200 | 268535040 | 10210 | 10180 | 10210 | 10180 | 95 |
| 614 | 20240108 | 092100 | 267566470 | 10210 | 10140 | 10210 | 10130 | 1703 |
| 615 | 20240108 | 092000 | 250270270 | 10130 | 10120 | 10130 | 10080 | 1270 |
| 616 | 20240108 | 091900 | 237453970 | 10200 | 10120 | 10200 | 10120 | 101 |
| 617 | 20240108 | 091800 | 236424870 | 10110 | 10120 | 10120 | 10110 | 3 |
| 618 | 20240108 | 091700 | 236394530 | 10080 | 10240 | 10240 | 10080 | 1295 |
| 619 | 20240108 | 091600 | 223245040 | 10200 | 10250 | 10250 | 10200 | 166 |
| 620 | 20240108 | 091500 | 221547390 | 10250 | 10250 | 10250 | 10240 | 602 |
| 621 | 20240108 | 091400 | 215376910 | 10260 | 10200 | 10260 | 10200 | 1237 |
| 622 | 20240108 | 091300 | 202710800 | 10250 | 10250 | 10250 | 10240 | 312 |
| 623 | 20240108 | 091200 | 199512830 | 10250 | 10190 | 10250 | 10190 | 2738 |
| 624 | 20240108 | 091100 | 171474110 | 10190 | 10150 | 10190 | 10150 | 84 |
| 625 | 20240108 | 091000 | 170620140 | 10110 | 10120 | 10120 | 10110 | 46 |
| 626 | 20240108 | 090900 | 170154990 | 10120 | 10120 | 10120 | 10120 | 400 |
| 627 | 20240108 | 090800 | 166106990 | 10120 | 10190 | 10200 | 10120 | 189 |
| 628 | 20240108 | 090700 | 164186870 | 10190 | 10140 | 10190 | 10100 | 693 |
| 629 | 20240108 | 090600 | 157179340 | 10140 | 10180 | 10180 | 10130 | 877 |
| 630 | 20240108 | 090500 | 148266020 | 10170 | 10240 | 10250 | 10170 | 730 |
| 631 | 20240108 | 090400 | 140813990 | 10220 | 10280 | 10290 | 10220 | 4022 |
| 632 | 20240108 | 090300 | 99514810 | 10270 | 10250 | 10280 | 10230 | 889 |
| 633 | 20240108 | 090200 | 90391370 | 10240 | 10250 | 10250 | 10170 | 2092 |
| 634 | 20240108 | 090100 | 68961360 | 10250 | 10200 | 10250 | 10200 | 4464 |
| 635 | 20240108 | 090000 | 23310050 | 10110 | 10010 | 10150 | 10010 | 2308 |