33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 3 | 20240104 | 193200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 4 | 20240104 | 193100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 5 | 20240104 | 193000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 6 | 20240104 | 192900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 7 | 20240104 | 192800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 8 | 20240104 | 192700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 9 | 20240104 | 192600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 10 | 20240104 | 192500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 11 | 20240104 | 192400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 12 | 20240104 | 192300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 13 | 20240104 | 192200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 14 | 20240104 | 192100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 15 | 20240104 | 192000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 16 | 20240104 | 191900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 17 | 20240104 | 191800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 18 | 20240104 | 191700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 19 | 20240104 | 191600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 20 | 20240104 | 191500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 21 | 20240104 | 191400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 22 | 20240104 | 191300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 23 | 20240104 | 191200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 24 | 20240104 | 191100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 25 | 20240104 | 191000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 26 | 20240104 | 190900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 27 | 20240104 | 190800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 28 | 20240104 | 190700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 29 | 20240104 | 190600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 30 | 20240104 | 190500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 31 | 20240104 | 190400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 32 | 20240104 | 190300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 33 | 20240104 | 190200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 34 | 20240104 | 190100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 35 | 20240104 | 190000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 36 | 20240104 | 185900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 37 | 20240104 | 185800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 38 | 20240104 | 185700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 39 | 20240104 | 185600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 40 | 20240104 | 185500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 41 | 20240104 | 185400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 42 | 20240104 | 185300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 43 | 20240104 | 185200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 44 | 20240104 | 185100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 45 | 20240104 | 185000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 46 | 20240104 | 184900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 47 | 20240104 | 184800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 48 | 20240104 | 184700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 49 | 20240104 | 184600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 50 | 20240104 | 184500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 51 | 20240104 | 184400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 52 | 20240104 | 184300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 53 | 20240104 | 184200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 54 | 20240104 | 184100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 55 | 20240104 | 184000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 56 | 20240104 | 183900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 57 | 20240104 | 183800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 58 | 20240104 | 183700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 59 | 20240104 | 183600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 60 | 20240104 | 183500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 61 | 20240104 | 183400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 62 | 20240104 | 183300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 63 | 20240104 | 183200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 64 | 20240104 | 183100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 65 | 20240104 | 183000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 66 | 20240104 | 182900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 67 | 20240104 | 182800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 68 | 20240104 | 182700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 69 | 20240104 | 182600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 70 | 20240104 | 182500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 71 | 20240104 | 182400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 72 | 20240104 | 182300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 73 | 20240104 | 182200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 74 | 20240104 | 182100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 75 | 20240104 | 182000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 76 | 20240104 | 181900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 77 | 20240104 | 181800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 78 | 20240104 | 181700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 79 | 20240104 | 181600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 80 | 20240104 | 181500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 81 | 20240104 | 181400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 82 | 20240104 | 181300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 83 | 20240104 | 181200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 84 | 20240104 | 181100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 85 | 20240104 | 181000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 86 | 20240104 | 180900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 87 | 20240104 | 180800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 88 | 20240104 | 180700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 89 | 20240104 | 180600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 90 | 20240104 | 180500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 91 | 20240104 | 180400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 92 | 20240104 | 180300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 93 | 20240104 | 180200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 94 | 20240104 | 180100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 95 | 20240104 | 180000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 96 | 20240104 | 175900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 97 | 20240104 | 175800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 98 | 20240104 | 175700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 99 | 20240104 | 175600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 100 | 20240104 | 175500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 101 | 20240104 | 175400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 102 | 20240104 | 175300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 103 | 20240104 | 175200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 104 | 20240104 | 175100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 105 | 20240104 | 175000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 106 | 20240104 | 174900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 107 | 20240104 | 174800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 108 | 20240104 | 174700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 109 | 20240104 | 174600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 110 | 20240104 | 174500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 111 | 20240104 | 174400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 112 | 20240104 | 174300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 113 | 20240104 | 174200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 114 | 20240104 | 174100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 115 | 20240104 | 174000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 116 | 20240104 | 173900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 117 | 20240104 | 173800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 118 | 20240104 | 173700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 119 | 20240104 | 173600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 120 | 20240104 | 173500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 121 | 20240104 | 173400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 122 | 20240104 | 173300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 123 | 20240104 | 173200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 124 | 20240104 | 173100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 125 | 20240104 | 173000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 126 | 20240104 | 172900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 127 | 20240104 | 172800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 128 | 20240104 | 172700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 129 | 20240104 | 172600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 130 | 20240104 | 172500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 131 | 20240104 | 172400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 132 | 20240104 | 172300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 133 | 20240104 | 172200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 134 | 20240104 | 172100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 135 | 20240104 | 172000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 136 | 20240104 | 171900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 137 | 20240104 | 171800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 138 | 20240104 | 171700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 139 | 20240104 | 171600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 140 | 20240104 | 171500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 141 | 20240104 | 171400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 142 | 20240104 | 171300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 143 | 20240104 | 171200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 144 | 20240104 | 171100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 145 | 20240104 | 171000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 146 | 20240104 | 170900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 147 | 20240104 | 170800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 148 | 20240104 | 170700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 149 | 20240104 | 170600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 150 | 20240104 | 170500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 151 | 20240104 | 170400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 152 | 20240104 | 170300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 153 | 20240104 | 170200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 154 | 20240104 | 170100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 155 | 20240104 | 170000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 156 | 20240104 | 165900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 157 | 20240104 | 165800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 158 | 20240104 | 165700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 159 | 20240104 | 165600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 160 | 20240104 | 165500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 161 | 20240104 | 165400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 162 | 20240104 | 165300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 163 | 20240104 | 165200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 164 | 20240104 | 165100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 165 | 20240104 | 165000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 166 | 20240104 | 164900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 167 | 20240104 | 164800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 168 | 20240104 | 164700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 169 | 20240104 | 164600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 170 | 20240104 | 164500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 171 | 20240104 | 164400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 172 | 20240104 | 164300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 173 | 20240104 | 164200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 174 | 20240104 | 164100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 175 | 20240104 | 164000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 176 | 20240104 | 163900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 177 | 20240104 | 163800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 178 | 20240104 | 163700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 179 | 20240104 | 163600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 180 | 20240104 | 163500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 181 | 20240104 | 163400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 182 | 20240104 | 163300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 183 | 20240104 | 163200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 184 | 20240104 | 163100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 185 | 20240104 | 163000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 186 | 20240104 | 162900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 187 | 20240104 | 162800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 188 | 20240104 | 162700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 189 | 20240104 | 162600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 190 | 20240104 | 162500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 191 | 20240104 | 162400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 192 | 20240104 | 162300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20240104 | 162200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20240104 | 162100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20240104 | 162000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20240104 | 161900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20240104 | 161800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20240104 | 161700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20240104 | 161600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20240104 | 161500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20240104 | 161400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20240104 | 161300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 203 | 20240104 | 161200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20240104 | 161100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20240104 | 161000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20240104 | 160900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20240104 | 160800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20240104 | 160700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20240104 | 160600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20240104 | 160500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20240104 | 160400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20240104 | 160300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 213 | 20240104 | 160200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 214 | 20240104 | 160100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 215 | 20240104 | 160000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 216 | 20240104 | 155900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 217 | 20240104 | 155800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 218 | 20240104 | 155700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 219 | 20240104 | 155600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 220 | 20240104 | 155500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 221 | 20240104 | 155400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 222 | 20240104 | 155300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 223 | 20240104 | 155200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 224 | 20240104 | 155100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 225 | 20240104 | 155000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 226 | 20240104 | 154900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 227 | 20240104 | 154800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 228 | 20240104 | 154700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 229 | 20240104 | 154600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 230 | 20240104 | 154500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 231 | 20240104 | 154400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 232 | 20240104 | 154300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 233 | 20240104 | 154200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 234 | 20240104 | 154100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 235 | 20240104 | 154000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 236 | 20240104 | 153900 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 237 | 20240104 | 153800 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 238 | 20240104 | 153700 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 239 | 20240104 | 153600 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 240 | 20240104 | 153500 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 241 | 20240104 | 153400 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 242 | 20240104 | 153300 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 243 | 20240104 | 153200 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 244 | 20240104 | 153100 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 0 |
| 245 | 20240104 | 153000 | 2360157380 | 17000 | 17000 | 17000 | 17000 | 2312 |
| 246 | 20240104 | 152900 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 247 | 20240104 | 152800 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 248 | 20240104 | 152700 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 249 | 20240104 | 152600 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 250 | 20240104 | 152500 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 251 | 20240104 | 152400 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 252 | 20240104 | 152300 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 253 | 20240104 | 152200 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 254 | 20240104 | 152100 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 255 | 20240104 | 152000 | 2320853380 | 17090 | 17090 | 17090 | 17090 | 0 |
| 256 | 20240104 | 151900 | 2320853380 | 17090 | 17020 | 17090 | 17020 | 411 |
| 257 | 20240104 | 151800 | 2313838780 | 17020 | 17020 | 17030 | 17020 | 68 |
| 258 | 20240104 | 151700 | 2312681330 | 17020 | 17060 | 17060 | 17020 | 28 |
| 259 | 20240104 | 151600 | 2312204020 | 17060 | 17070 | 17080 | 17060 | 95 |
| 260 | 20240104 | 151500 | 2310582080 | 17070 | 17030 | 17070 | 17020 | 61 |
| 261 | 20240104 | 151400 | 2309541410 | 17030 | 17050 | 17050 | 17030 | 694 |
| 262 | 20240104 | 151300 | 2297715720 | 17050 | 17040 | 17050 | 17040 | 35 |
| 263 | 20240104 | 151200 | 2297119040 | 17080 | 17050 | 17080 | 17040 | 182 |
| 264 | 20240104 | 151100 | 2294014870 | 17050 | 17050 | 17050 | 17050 | 104 |
| 265 | 20240104 | 151000 | 2292241670 | 17080 | 17080 | 17080 | 17070 | 157 |
| 266 | 20240104 | 150900 | 2289560130 | 17060 | 17060 | 17060 | 17060 | 1 |
| 267 | 20240104 | 150800 | 2289543070 | 17060 | 17060 | 17060 | 17060 | 1 |
| 268 | 20240104 | 150700 | 2289526010 | 17090 | 17060 | 17090 | 17060 | 4 |
| 269 | 20240104 | 150600 | 2289457740 | 17060 | 17060 | 17060 | 17060 | 181 |
| 270 | 20240104 | 150500 | 2286369880 | 17060 | 17060 | 17060 | 17050 | 8 |
| 271 | 20240104 | 150400 | 2286233450 | 17060 | 17060 | 17060 | 17060 | 7 |
| 272 | 20240104 | 150300 | 2286114030 | 17060 | 17070 | 17070 | 17060 | 172 |
| 273 | 20240104 | 150200 | 2283178040 | 17070 | 17110 | 17110 | 17070 | 85 |
| 274 | 20240104 | 150100 | 2281724930 | 17100 | 17080 | 17110 | 17080 | 30 |
| 275 | 20240104 | 150000 | 2281212220 | 17070 | 17070 | 17070 | 17070 | 96 |
| 276 | 20240104 | 145900 | 2279573500 | 17060 | 17040 | 17060 | 17040 | 61 |
| 277 | 20240104 | 145800 | 2278532890 | 17060 | 17060 | 17060 | 17060 | 112 |
| 278 | 20240104 | 145700 | 2276622170 | 17070 | 17090 | 17090 | 17070 | 155 |
| 279 | 20240104 | 145600 | 2273973760 | 17110 | 17110 | 17110 | 17110 | 0 |
| 280 | 20240104 | 145500 | 2273973760 | 17110 | 17110 | 17110 | 17110 | 156 |
| 281 | 20240104 | 145400 | 2271304600 | 17110 | 17110 | 17110 | 17110 | 153 |
| 282 | 20240104 | 145300 | 2268686770 | 17110 | 17090 | 17110 | 17090 | 318 |
| 283 | 20240104 | 145200 | 2263248550 | 17080 | 17040 | 17080 | 17040 | 362 |
| 284 | 20240104 | 145100 | 2257077010 | 17030 | 17030 | 17030 | 17030 | 2 |
| 285 | 20240104 | 145000 | 2257042950 | 17020 | 17030 | 17030 | 17020 | 30 |
| 286 | 20240104 | 144900 | 2256532180 | 17040 | 17040 | 17040 | 17040 | 100 |
| 287 | 20240104 | 144800 | 2254828180 | 17050 | 17050 | 17050 | 17050 | 147 |
| 288 | 20240104 | 144700 | 2252321830 | 17040 | 17030 | 17040 | 17030 | 106 |
| 289 | 20240104 | 144600 | 2250515980 | 17030 | 17030 | 17030 | 17030 | 0 |
| 290 | 20240104 | 144500 | 2250515980 | 17030 | 17030 | 17030 | 17030 | 5 |
| 291 | 20240104 | 144400 | 2250430830 | 17040 | 17020 | 17040 | 17020 | 156 |
| 292 | 20240104 | 144300 | 2247772610 | 17020 | 17040 | 17040 | 17020 | 3 |
| 293 | 20240104 | 144200 | 2247721510 | 17020 | 17060 | 17060 | 17020 | 332 |
| 294 | 20240104 | 144100 | 2242059240 | 17050 | 17050 | 17050 | 17050 | 1 |
| 295 | 20240104 | 144000 | 2242042190 | 17070 | 17090 | 17090 | 17070 | 196 |
| 296 | 20240104 | 143900 | 2238693350 | 17090 | 17050 | 17090 | 17040 | 69 |
| 297 | 20240104 | 143800 | 2237517110 | 17050 | 17020 | 17050 | 17020 | 3 |
| 298 | 20240104 | 143700 | 2237466020 | 17050 | 17070 | 17070 | 17050 | 11 |
| 299 | 20240104 | 143600 | 2237278360 | 17080 | 17080 | 17080 | 17080 | 155 |
| 300 | 20240104 | 143500 | 2234630960 | 17080 | 17080 | 17080 | 17080 | 14 |
| 301 | 20240104 | 143400 | 2234391840 | 17080 | 17090 | 17090 | 17080 | 9 |
| 302 | 20240104 | 143300 | 2234238080 | 17080 | 17060 | 17080 | 17060 | 142 |
| 303 | 20240104 | 143200 | 2231814020 | 17050 | 17040 | 17050 | 17040 | 154 |
| 304 | 20240104 | 143100 | 2229188460 | 17040 | 17040 | 17040 | 17040 | 10 |
| 305 | 20240104 | 143000 | 2229018060 | 17050 | 17040 | 17050 | 17040 | 75 |
| 306 | 20240104 | 142900 | 2227739440 | 17030 | 17020 | 17030 | 17020 | 124 |
| 307 | 20240104 | 142800 | 2225628330 | 17000 | 17000 | 17000 | 17000 | 1 |
| 308 | 20240104 | 142700 | 2225611330 | 17000 | 17000 | 17000 | 17000 | 41 |
| 309 | 20240104 | 142600 | 2224914330 | 17000 | 17020 | 17020 | 16990 | 532 |
| 310 | 20240104 | 142500 | 2215866850 | 17030 | 17030 | 17040 | 17030 | 205 |
| 311 | 20240104 | 142400 | 2212375460 | 17020 | 17020 | 17020 | 17020 | 6 |
| 312 | 20240104 | 142300 | 2212273340 | 17020 | 17020 | 17020 | 16990 | 321 |
| 313 | 20240104 | 142200 | 2206810260 | 17020 | 17040 | 17040 | 17020 | 177 |
| 314 | 20240104 | 142100 | 2203794200 | 17060 | 17020 | 17060 | 17000 | 661 |
| 315 | 20240104 | 142000 | 2192547430 | 17050 | 17070 | 17070 | 17050 | 54 |
| 316 | 20240104 | 141900 | 2191626670 | 17070 | 17080 | 17080 | 17070 | 50 |
| 317 | 20240104 | 141800 | 2190773070 | 17080 | 17080 | 17080 | 17080 | 0 |
| 318 | 20240104 | 141700 | 2190773070 | 17080 | 17070 | 17080 | 17070 | 614 |
| 319 | 20240104 | 141600 | 2180291350 | 17070 | 17070 | 17070 | 17070 | 52 |
| 320 | 20240104 | 141500 | 2179403710 | 17070 | 17060 | 17070 | 17060 | 101 |
| 321 | 20240104 | 141400 | 2177679770 | 17030 | 17010 | 17030 | 17010 | 560 |
| 322 | 20240104 | 141300 | 2168149730 | 17010 | 17010 | 17010 | 17000 | 118 |
| 323 | 20240104 | 141200 | 2166143560 | 17000 | 17000 | 17000 | 17000 | 8 |
| 324 | 20240104 | 141100 | 2166007560 | 17000 | 17000 | 17000 | 17000 | 2 |
| 325 | 20240104 | 141000 | 2165973560 | 17000 | 17000 | 17000 | 17000 | 16 |
| 326 | 20240104 | 140900 | 2165701560 | 17010 | 17010 | 17010 | 17010 | 155 |
| 327 | 20240104 | 140800 | 2163065010 | 17010 | 17010 | 17010 | 17010 | 31 |
| 328 | 20240104 | 140700 | 2162537700 | 17000 | 16980 | 17000 | 16980 | 56 |
| 329 | 20240104 | 140600 | 2161585720 | 16970 | 16950 | 16970 | 16950 | 72 |
| 330 | 20240104 | 140500 | 2160364560 | 16950 | 16960 | 16960 | 16950 | 21 |
| 331 | 20240104 | 140400 | 2160008520 | 16960 | 16960 | 16960 | 16960 | 1 |
| 332 | 20240104 | 140300 | 2159991560 | 16960 | 16950 | 16960 | 16950 | 52 |
| 333 | 20240104 | 140200 | 2159109660 | 16950 | 16970 | 16970 | 16950 | 1449 |
| 334 | 20240104 | 140100 | 2134543500 | 16970 | 16960 | 16970 | 16960 | 12 |
| 335 | 20240104 | 140000 | 2134339880 | 16960 | 16970 | 16970 | 16960 | 330 |
| 336 | 20240104 | 135900 | 2128742980 | 16990 | 16970 | 16990 | 16970 | 27 |
| 337 | 20240104 | 135800 | 2128284360 | 16970 | 16960 | 16970 | 16960 | 141 |
| 338 | 20240104 | 135700 | 2125891710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 339 | 20240104 | 135600 | 2125891710 | 16970 | 16970 | 16970 | 16970 | 2 |
| 340 | 20240104 | 135500 | 2125857770 | 16970 | 16970 | 16980 | 16970 | 163 |
| 341 | 20240104 | 135400 | 2123090820 | 16970 | 16970 | 16970 | 16970 | 63 |
| 342 | 20240104 | 135300 | 2122021710 | 16970 | 16970 | 16970 | 16970 | 11 |
| 343 | 20240104 | 135200 | 2121835040 | 16970 | 16970 | 16970 | 16970 | 80 |
| 344 | 20240104 | 135100 | 2120477440 | 16990 | 16970 | 16990 | 16970 | 142 |
| 345 | 20240104 | 135000 | 2118066200 | 16970 | 16980 | 16980 | 16970 | 257 |
| 346 | 20240104 | 134900 | 2113703680 | 16990 | 16990 | 16990 | 16990 | 1 |
| 347 | 20240104 | 134800 | 2113686690 | 16990 | 17000 | 17000 | 16990 | 386 |
| 348 | 20240104 | 134700 | 2107126540 | 17010 | 17020 | 17020 | 17000 | 752 |
| 349 | 20240104 | 134600 | 2094328240 | 17020 | 17020 | 17020 | 17020 | 153 |
| 350 | 20240104 | 134500 | 2091724180 | 17020 | 17040 | 17040 | 17020 | 316 |
| 351 | 20240104 | 134400 | 2086345330 | 17040 | 17060 | 17060 | 17040 | 116 |
| 352 | 20240104 | 134300 | 2084366750 | 17050 | 17040 | 17050 | 17040 | 88 |
| 353 | 20240104 | 134200 | 2082866640 | 17040 | 17060 | 17060 | 17040 | 54 |
| 354 | 20240104 | 134100 | 2081945850 | 17070 | 17070 | 17070 | 17070 | 0 |
| 355 | 20240104 | 134000 | 2081945850 | 17070 | 17070 | 17070 | 17070 | 0 |
| 356 | 20240104 | 133900 | 2081945850 | 17070 | 17070 | 17070 | 17070 | 155 |
| 357 | 20240104 | 133800 | 2079300000 | 17070 | 17070 | 17070 | 17070 | 10 |
| 358 | 20240104 | 133700 | 2079129300 | 17070 | 17070 | 17070 | 17070 | 0 |
| 359 | 20240104 | 133600 | 2079129300 | 17070 | 17070 | 17070 | 17070 | 142 |
| 360 | 20240104 | 133500 | 2076705360 | 17060 | 17050 | 17060 | 17050 | 42 |
| 361 | 20240104 | 133400 | 2075988920 | 17050 | 17060 | 17060 | 17050 | 77 |
| 362 | 20240104 | 133300 | 2074675870 | 17070 | 17060 | 17070 | 17060 | 26 |
| 363 | 20240104 | 133200 | 2074232060 | 17050 | 17060 | 17070 | 17050 | 219 |
| 364 | 20240104 | 133100 | 2070494890 | 17060 | 17060 | 17060 | 17060 | 10 |
| 365 | 20240104 | 133000 | 2070324290 | 17070 | 17050 | 17070 | 17050 | 11 |
| 366 | 20240104 | 132900 | 2070136540 | 17090 | 17090 | 17090 | 17090 | 25 |
| 367 | 20240104 | 132800 | 2069709290 | 17080 | 17040 | 17080 | 17040 | 768 |
| 368 | 20240104 | 132700 | 2056614580 | 17040 | 17050 | 17050 | 17030 | 53 |
| 369 | 20240104 | 132600 | 2055710970 | 17040 | 17050 | 17050 | 17040 | 22 |
| 370 | 20240104 | 132500 | 2055335960 | 17050 | 17070 | 17080 | 17050 | 88 |
| 371 | 20240104 | 132400 | 2053833140 | 17070 | 17030 | 17070 | 17030 | 193 |
| 372 | 20240104 | 132300 | 2050540160 | 17050 | 17050 | 17050 | 17050 | 0 |
| 373 | 20240104 | 132200 | 2050540160 | 17050 | 17050 | 17050 | 17050 | 12 |
| 374 | 20240104 | 132100 | 2050335560 | 17060 | 17050 | 17060 | 17050 | 195 |
| 375 | 20240104 | 132000 | 2047009090 | 17040 | 17040 | 17040 | 17040 | 13 |
| 376 | 20240104 | 131900 | 2046787570 | 17040 | 16990 | 17040 | 16990 | 584 |
| 377 | 20240104 | 131800 | 2036855710 | 16990 | 16990 | 16990 | 16990 | 179 |
| 378 | 20240104 | 131700 | 2033814500 | 17000 | 17000 | 17000 | 17000 | 184 |
| 379 | 20240104 | 131600 | 2030686500 | 16990 | 16990 | 17000 | 16990 | 121 |
| 380 | 20240104 | 131500 | 2028629530 | 17000 | 17000 | 17000 | 17000 | 73 |
| 381 | 20240104 | 131400 | 2027388530 | 17000 | 17000 | 17000 | 17000 | 53 |
| 382 | 20240104 | 131300 | 2026487530 | 17010 | 17000 | 17010 | 17000 | 160 |
| 383 | 20240104 | 131200 | 2023765950 | 17000 | 17000 | 17000 | 17000 | 23 |
| 384 | 20240104 | 131100 | 2023374950 | 17010 | 17010 | 17010 | 17010 | 282 |
| 385 | 20240104 | 131000 | 2018578130 | 17010 | 17010 | 17010 | 17010 | 2 |
| 386 | 20240104 | 130900 | 2018544110 | 17020 | 17020 | 17020 | 17010 | 423 |
| 387 | 20240104 | 130800 | 2011345520 | 17030 | 17030 | 17030 | 17030 | 27 |
| 388 | 20240104 | 130700 | 2010885710 | 17040 | 17050 | 17050 | 17040 | 200 |
| 389 | 20240104 | 130600 | 2007477610 | 17070 | 17070 | 17070 | 17070 | 0 |
| 390 | 20240104 | 130500 | 2007477610 | 17070 | 17070 | 17070 | 17070 | 155 |
| 391 | 20240104 | 130400 | 2004831760 | 17070 | 17070 | 17070 | 17070 | 1 |
| 392 | 20240104 | 130300 | 2004814690 | 17080 | 17080 | 17080 | 17080 | 288 |
| 393 | 20240104 | 130200 | 1999895650 | 17080 | 17080 | 17080 | 17080 | 54 |
| 394 | 20240104 | 130100 | 1998973330 | 17100 | 17100 | 17100 | 17100 | 155 |
| 395 | 20240104 | 130000 | 1996322830 | 17100 | 17100 | 17110 | 17100 | 99 |
| 396 | 20240104 | 125900 | 1994629720 | 17110 | 17080 | 17110 | 17080 | 220 |
| 397 | 20240104 | 125800 | 1990867200 | 17100 | 17040 | 17100 | 17040 | 1225 |
| 398 | 20240104 | 125700 | 1969938670 | 17020 | 17040 | 17040 | 17010 | 74 |
| 399 | 20240104 | 125600 | 1968678420 | 17030 | 17020 | 17060 | 17020 | 239 |
| 400 | 20240104 | 125500 | 1964608460 | 17020 | 17060 | 17060 | 17020 | 64 |
| 401 | 20240104 | 125400 | 1963517080 | 17060 | 17020 | 17060 | 17020 | 1118 |
| 402 | 20240104 | 125300 | 1944454410 | 17000 | 17010 | 17010 | 17000 | 326 |
| 403 | 20240104 | 125200 | 1938911920 | 17000 | 16990 | 17040 | 16990 | 410 |
| 404 | 20240104 | 125100 | 1931938460 | 16960 | 16990 | 16990 | 16960 | 183 |
| 405 | 20240104 | 125000 | 1928830240 | 16990 | 16960 | 16990 | 16950 | 833 |
| 406 | 20240104 | 124900 | 1914700280 | 16950 | 17010 | 17010 | 16950 | 315 |
| 407 | 20240104 | 124800 | 1909346590 | 17020 | 17020 | 17040 | 17020 | 1191 |
| 408 | 20240104 | 124700 | 1889066770 | 17020 | 16970 | 17020 | 16970 | 2491 |
| 409 | 20240104 | 124600 | 1846716740 | 16950 | 16930 | 16950 | 16930 | 194 |
| 410 | 20240104 | 124500 | 1843431180 | 16920 | 16960 | 16960 | 16920 | 715 |
| 411 | 20240104 | 124400 | 1831314660 | 16960 | 16950 | 16960 | 16950 | 29 |
| 412 | 20240104 | 124300 | 1830823090 | 16960 | 16980 | 16980 | 16960 | 359 |
| 413 | 20240104 | 124200 | 1824730120 | 16970 | 16880 | 16970 | 16880 | 503 |
| 414 | 20240104 | 124100 | 1816217340 | 16880 | 16880 | 16880 | 16880 | 1 |
| 415 | 20240104 | 124000 | 1816200460 | 16880 | 16900 | 16900 | 16870 | 244 |
| 416 | 20240104 | 123900 | 1812082100 | 16900 | 16870 | 16900 | 16870 | 221 |
| 417 | 20240104 | 123800 | 1808349140 | 16880 | 16900 | 16900 | 16880 | 46 |
| 418 | 20240104 | 123700 | 1807572180 | 16910 | 16910 | 16910 | 16910 | 0 |
| 419 | 20240104 | 123600 | 1807572180 | 16910 | 16970 | 16970 | 16900 | 216 |
| 420 | 20240104 | 123500 | 1803913130 | 16970 | 16950 | 17000 | 16950 | 284 |
| 421 | 20240104 | 123400 | 1799096900 | 16940 | 16950 | 16950 | 16930 | 198 |
| 422 | 20240104 | 123300 | 1795742370 | 16950 | 17010 | 17010 | 16950 | 12 |
| 423 | 20240104 | 123200 | 1795538800 | 17000 | 16980 | 17000 | 16980 | 104 |
| 424 | 20240104 | 123100 | 1793771040 | 17020 | 16940 | 17020 | 16940 | 410 |
| 425 | 20240104 | 123000 | 1786817590 | 16960 | 17040 | 17080 | 16960 | 1287 |
| 426 | 20240104 | 122900 | 1764909530 | 17040 | 17040 | 17040 | 17010 | 685 |
| 427 | 20240104 | 122800 | 1753251720 | 17040 | 16980 | 17040 | 16980 | 1739 |
| 428 | 20240104 | 122700 | 1723684470 | 16980 | 16890 | 16980 | 16880 | 600 |
| 429 | 20240104 | 122600 | 1713518240 | 16870 | 16820 | 16900 | 16810 | 1500 |
| 430 | 20240104 | 122500 | 1688274850 | 16810 | 16700 | 16810 | 16700 | 3976 |
| 431 | 20240104 | 122400 | 1621592550 | 16710 | 16730 | 16730 | 16700 | 480 |
| 432 | 20240104 | 122300 | 1613568240 | 16730 | 16730 | 16740 | 16710 | 1402 |
| 433 | 20240104 | 122200 | 1590126200 | 16740 | 16750 | 16750 | 16740 | 882 |
| 434 | 20240104 | 122100 | 1575359750 | 16740 | 16760 | 16760 | 16740 | 1247 |
| 435 | 20240104 | 122000 | 1554483470 | 16760 | 16770 | 16770 | 16760 | 350 |
| 436 | 20240104 | 121900 | 1548614490 | 16770 | 16760 | 16770 | 16750 | 950 |
| 437 | 20240104 | 121800 | 1532694800 | 16760 | 16770 | 16780 | 16760 | 542 |
| 438 | 20240104 | 121700 | 1523605140 | 16800 | 16800 | 16810 | 16760 | 1458 |
| 439 | 20240104 | 121600 | 1499145250 | 16790 | 16770 | 16800 | 16770 | 1260 |
| 440 | 20240104 | 121500 | 1477998400 | 16770 | 16780 | 16790 | 16760 | 1087 |
| 441 | 20240104 | 121400 | 1459769310 | 16800 | 16790 | 16800 | 16790 | 132 |
| 442 | 20240104 | 121300 | 1457552990 | 16800 | 16810 | 16820 | 16790 | 207 |
| 443 | 20240104 | 121200 | 1454075020 | 16840 | 16820 | 16840 | 16810 | 167 |
| 444 | 20240104 | 121100 | 1451264330 | 16830 | 16770 | 16840 | 16770 | 374 |
| 445 | 20240104 | 121000 | 1444981590 | 16770 | 16780 | 16780 | 16760 | 956 |
| 446 | 20240104 | 120900 | 1428954060 | 16800 | 16790 | 16800 | 16770 | 575 |
| 447 | 20240104 | 120800 | 1419305870 | 16790 | 16750 | 16790 | 16740 | 318 |
| 448 | 20240104 | 120700 | 1413971100 | 16750 | 16780 | 16780 | 16750 | 2629 |
| 449 | 20240104 | 120600 | 1369911350 | 16780 | 16790 | 16790 | 16780 | 212 |
| 450 | 20240104 | 120500 | 1366353050 | 16790 | 16790 | 16800 | 16790 | 183 |
| 451 | 20240104 | 120400 | 1363280430 | 16790 | 16800 | 16800 | 16790 | 433 |
| 452 | 20240104 | 120300 | 1356010340 | 16800 | 16810 | 16810 | 16800 | 745 |
| 453 | 20240104 | 120200 | 1343493340 | 16810 | 16830 | 16840 | 16810 | 1310 |
| 454 | 20240104 | 120100 | 1321457290 | 16820 | 16810 | 16820 | 16810 | 248 |
| 455 | 20240104 | 120000 | 1317287380 | 16810 | 16830 | 16830 | 16810 | 180 |
| 456 | 20240104 | 115900 | 1314259170 | 16840 | 16790 | 16840 | 16790 | 701 |
| 457 | 20240104 | 115800 | 1302467040 | 16790 | 16800 | 16810 | 16790 | 125 |
| 458 | 20240104 | 115700 | 1300366020 | 16810 | 16770 | 16810 | 16770 | 587 |
| 459 | 20240104 | 115600 | 1290513170 | 16770 | 16790 | 16790 | 16770 | 348 |
| 460 | 20240104 | 115500 | 1284673080 | 16790 | 16830 | 16830 | 16790 | 343 |
| 461 | 20240104 | 115400 | 1278905520 | 16830 | 16820 | 16830 | 16800 | 379 |
| 462 | 20240104 | 115300 | 1272530450 | 16820 | 16800 | 16820 | 16800 | 1079 |
| 463 | 20240104 | 115200 | 1254393070 | 16790 | 16790 | 16790 | 16790 | 13 |
| 464 | 20240104 | 115100 | 1254174800 | 16790 | 16790 | 16800 | 16790 | 468 |
| 465 | 20240104 | 115000 | 1246315960 | 16800 | 16800 | 16800 | 16790 | 345 |
| 466 | 20240104 | 114900 | 1240520310 | 16810 | 16830 | 16830 | 16800 | 6743 |
| 467 | 20240104 | 114800 | 1127219710 | 16830 | 16830 | 16830 | 16830 | 1 |
| 468 | 20240104 | 114700 | 1127202880 | 16820 | 16870 | 16870 | 16820 | 777 |
| 469 | 20240104 | 114600 | 1114104860 | 16880 | 16800 | 16890 | 16800 | 975 |
| 470 | 20240104 | 114500 | 1097678490 | 16800 | 16790 | 16800 | 16790 | 20 |
| 471 | 20240104 | 114400 | 1097342680 | 16790 | 16810 | 16810 | 16790 | 39 |
| 472 | 20240104 | 114300 | 1096687430 | 16800 | 16830 | 16830 | 16800 | 871 |
| 473 | 20240104 | 114200 | 1082054350 | 16820 | 16820 | 16820 | 16810 | 611 |
| 474 | 20240104 | 114100 | 1071779580 | 16820 | 16830 | 16830 | 16820 | 37 |
| 475 | 20240104 | 114000 | 1071157220 | 16830 | 16830 | 16830 | 16830 | 125 |
| 476 | 20240104 | 113900 | 1069053470 | 16840 | 16870 | 16870 | 16840 | 793 |
| 477 | 20240104 | 113800 | 1055690890 | 16870 | 16870 | 16870 | 16870 | 169 |
| 478 | 20240104 | 113700 | 1052839860 | 16870 | 16880 | 16880 | 16870 | 783 |
| 479 | 20240104 | 113600 | 1039628690 | 16880 | 16880 | 16880 | 16880 | 16 |
| 480 | 20240104 | 113500 | 1039358610 | 16910 | 16900 | 16910 | 16900 | 417 |
| 481 | 20240104 | 113400 | 1032307460 | 16880 | 16870 | 16910 | 16870 | 674 |
| 482 | 20240104 | 113300 | 1020917870 | 16890 | 16880 | 16890 | 16870 | 113 |
| 483 | 20240104 | 113200 | 1019009420 | 16880 | 16900 | 16900 | 16870 | 69 |
| 484 | 20240104 | 113100 | 1017845200 | 16900 | 16890 | 16910 | 16890 | 171 |
| 485 | 20240104 | 113000 | 1014954920 | 16890 | 16900 | 16900 | 16890 | 117 |
| 486 | 20240104 | 112900 | 1012978750 | 16900 | 16910 | 16910 | 16900 | 130 |
| 487 | 20240104 | 112800 | 1010781700 | 16910 | 16910 | 16930 | 16910 | 394 |
| 488 | 20240104 | 112700 | 1004113800 | 16920 | 16910 | 16920 | 16910 | 190 |
| 489 | 20240104 | 112600 | 1000900670 | 16920 | 16910 | 16920 | 16890 | 498 |
| 490 | 20240104 | 112500 | 992479270 | 16880 | 16900 | 16900 | 16880 | 259 |
| 491 | 20240104 | 112400 | 988102290 | 16920 | 16930 | 16930 | 16920 | 283 |
| 492 | 20240104 | 112300 | 983313200 | 16930 | 16920 | 16930 | 16920 | 335 |
| 493 | 20240104 | 112200 | 977643050 | 16930 | 16960 | 16960 | 16930 | 855 |
| 494 | 20240104 | 112100 | 963142820 | 16950 | 16950 | 16950 | 16950 | 4 |
| 495 | 20240104 | 112000 | 963075020 | 16950 | 16990 | 17000 | 16950 | 410 |
| 496 | 20240104 | 111900 | 956110530 | 16990 | 16930 | 17000 | 16930 | 685 |
| 497 | 20240104 | 111800 | 944498960 | 16950 | 16970 | 16970 | 16910 | 2871 |
| 498 | 20240104 | 111700 | 895877310 | 16970 | 16990 | 16990 | 16970 | 40 |
| 499 | 20240104 | 111600 | 895198310 | 16990 | 16980 | 16990 | 16970 | 434 |
| 500 | 20240104 | 111500 | 887827980 | 16990 | 16990 | 16990 | 16980 | 445 |
| 501 | 20240104 | 111400 | 880267530 | 17000 | 17030 | 17030 | 17000 | 823 |
| 502 | 20240104 | 111300 | 866264210 | 17030 | 17030 | 17030 | 17030 | 112 |
| 503 | 20240104 | 111200 | 864356850 | 17050 | 17040 | 17060 | 17040 | 1195 |
| 504 | 20240104 | 111100 | 843979960 | 17040 | 17030 | 17040 | 17030 | 102 |
| 505 | 20240104 | 111000 | 842242670 | 17020 | 17020 | 17020 | 17020 | 0 |
| 506 | 20240104 | 110900 | 842242670 | 17020 | 17020 | 17020 | 17020 | 13 |
| 507 | 20240104 | 110800 | 842021410 | 17040 | 17030 | 17040 | 17030 | 316 |
| 508 | 20240104 | 110700 | 836639000 | 17020 | 17020 | 17020 | 17020 | 13 |
| 509 | 20240104 | 110600 | 836417740 | 17030 | 17040 | 17050 | 17030 | 1412 |
| 510 | 20240104 | 110500 | 812369980 | 17080 | 17070 | 17080 | 17070 | 209 |
| 511 | 20240104 | 110400 | 808801420 | 17060 | 17040 | 17070 | 17020 | 501 |
| 512 | 20240104 | 110300 | 800260330 | 17070 | 17060 | 17070 | 17060 | 24 |
| 513 | 20240104 | 110200 | 799850790 | 17060 | 17030 | 17060 | 17030 | 189 |
| 514 | 20240104 | 110100 | 796629350 | 17060 | 17040 | 17060 | 17030 | 238 |
| 515 | 20240104 | 110000 | 792571490 | 17050 | 17050 | 17050 | 17050 | 582 |
| 516 | 20240104 | 105900 | 782648390 | 17050 | 17050 | 17050 | 17040 | 143 |
| 517 | 20240104 | 105800 | 780210250 | 17050 | 17100 | 17100 | 17050 | 854 |
| 518 | 20240104 | 105700 | 765638420 | 17110 | 17090 | 17110 | 17090 | 72 |
| 519 | 20240104 | 105600 | 764406690 | 17090 | 17070 | 17090 | 17070 | 341 |
| 520 | 20240104 | 105500 | 758583810 | 17080 | 17080 | 17080 | 17080 | 0 |
| 521 | 20240104 | 105400 | 758583810 | 17080 | 17110 | 17110 | 17080 | 12 |
| 522 | 20240104 | 105300 | 758378820 | 17110 | 17060 | 17110 | 17050 | 3604 |
| 523 | 20240104 | 105200 | 696892250 | 17070 | 17120 | 17120 | 17070 | 862 |
| 524 | 20240104 | 105100 | 682147480 | 17120 | 17150 | 17150 | 17120 | 937 |
| 525 | 20240104 | 105000 | 666085990 | 17150 | 17160 | 17160 | 17150 | 865 |
| 526 | 20240104 | 104900 | 651248200 | 17170 | 17170 | 17170 | 17170 | 573 |
| 527 | 20240104 | 104800 | 641409790 | 17180 | 17190 | 17190 | 17180 | 897 |
| 528 | 20240104 | 104700 | 625993890 | 17200 | 17230 | 17230 | 17200 | 813 |
| 529 | 20240104 | 104600 | 612008490 | 17240 | 17240 | 17240 | 17200 | 562 |
| 530 | 20240104 | 104500 | 602330770 | 17230 | 17220 | 17230 | 17220 | 215 |
| 531 | 20240104 | 104400 | 598626920 | 17220 | 17220 | 17220 | 17220 | 0 |
| 532 | 20240104 | 104300 | 598626920 | 17220 | 17220 | 17220 | 17220 | 12 |
| 533 | 20240104 | 104200 | 598420280 | 17240 | 17250 | 17250 | 17220 | 150 |
| 534 | 20240104 | 104100 | 595833840 | 17220 | 17230 | 17230 | 17220 | 349 |
| 535 | 20240104 | 104000 | 589821690 | 17240 | 17240 | 17240 | 17240 | 81 |
| 536 | 20240104 | 103900 | 588425250 | 17250 | 17250 | 17250 | 17250 | 125 |
| 537 | 20240104 | 103800 | 586269000 | 17240 | 17230 | 17240 | 17230 | 82 |
| 538 | 20240104 | 103700 | 584855440 | 17220 | 17270 | 17270 | 17220 | 17 |
| 539 | 20240104 | 103600 | 584562510 | 17270 | 17230 | 17270 | 17230 | 691 |
| 540 | 20240104 | 103500 | 572639470 | 17230 | 17220 | 17230 | 17200 | 788 |
| 541 | 20240104 | 103400 | 559072190 | 17200 | 17210 | 17220 | 17200 | 123 |
| 542 | 20240104 | 103300 | 556955100 | 17200 | 17200 | 17200 | 17200 | 80 |
| 543 | 20240104 | 103200 | 555579100 | 17200 | 17210 | 17210 | 17200 | 243 |
| 544 | 20240104 | 103100 | 551399090 | 17200 | 17220 | 17220 | 17200 | 33 |
| 545 | 20240104 | 103000 | 550831440 | 17210 | 17200 | 17210 | 17200 | 250 |
| 546 | 20240104 | 102900 | 546529410 | 17210 | 17210 | 17210 | 17210 | 384 |
| 547 | 20240104 | 102800 | 539920770 | 17210 | 17210 | 17210 | 17210 | 2 |
| 548 | 20240104 | 102700 | 539886350 | 17220 | 17220 | 17220 | 17210 | 215 |
| 549 | 20240104 | 102600 | 536184630 | 17210 | 17210 | 17210 | 17210 | 7 |
| 550 | 20240104 | 102500 | 536064160 | 17210 | 17210 | 17210 | 17210 | 14 |
| 551 | 20240104 | 102400 | 535823220 | 17220 | 17220 | 17220 | 17220 | 49 |
| 552 | 20240104 | 102300 | 534979440 | 17210 | 17220 | 17220 | 17210 | 725 |
| 553 | 20240104 | 102200 | 522495060 | 17220 | 17220 | 17220 | 17220 | 368 |
| 554 | 20240104 | 102100 | 516158100 | 17220 | 17230 | 17230 | 17220 | 3114 |
| 555 | 20240104 | 102000 | 462528900 | 17230 | 17230 | 17230 | 17230 | 8 |
| 556 | 20240104 | 101900 | 462391060 | 17230 | 17240 | 17250 | 17230 | 216 |
| 557 | 20240104 | 101800 | 458666510 | 17240 | 17240 | 17240 | 17240 | 1 |
| 558 | 20240104 | 101700 | 458649270 | 17230 | 17230 | 17230 | 17230 | 839 |
| 559 | 20240104 | 101600 | 444193300 | 17240 | 17240 | 17240 | 17240 | 0 |
| 560 | 20240104 | 101500 | 444193300 | 17240 | 17230 | 17240 | 17230 | 169 |
| 561 | 20240104 | 101400 | 441279880 | 17240 | 17230 | 17240 | 17230 | 114 |
| 562 | 20240104 | 101300 | 439314660 | 17240 | 17240 | 17240 | 17240 | 48 |
| 563 | 20240104 | 101200 | 438487140 | 17230 | 17230 | 17230 | 17230 | 184 |
| 564 | 20240104 | 101100 | 435316820 | 17240 | 17250 | 17250 | 17240 | 957 |
| 565 | 20240104 | 101000 | 418812990 | 17260 | 17270 | 17270 | 17260 | 125 |
| 566 | 20240104 | 100900 | 416655480 | 17270 | 17290 | 17290 | 17270 | 3 |
| 567 | 20240104 | 100800 | 416603650 | 17290 | 17290 | 17300 | 17290 | 221 |
| 568 | 20240104 | 100700 | 412781910 | 17300 | 17300 | 17300 | 17300 | 204 |
| 569 | 20240104 | 100600 | 409252710 | 17290 | 17290 | 17300 | 17290 | 222 |
| 570 | 20240104 | 100500 | 405414320 | 17290 | 17300 | 17300 | 17290 | 14 |
| 571 | 20240104 | 100400 | 405172240 | 17290 | 17290 | 17300 | 17290 | 277 |
| 572 | 20240104 | 100300 | 400381350 | 17300 | 17300 | 17300 | 17300 | 21 |
| 573 | 20240104 | 100200 | 400018050 | 17310 | 17300 | 17310 | 17300 | 20 |
| 574 | 20240104 | 100100 | 399671940 | 17310 | 17310 | 17310 | 17310 | 49 |
| 575 | 20240104 | 100000 | 398823750 | 17300 | 17290 | 17300 | 17290 | 193 |
| 576 | 20240104 | 095900 | 395484870 | 17290 | 17290 | 17290 | 17290 | 14 |
| 577 | 20240104 | 095800 | 395242810 | 17300 | 17300 | 17300 | 17300 | 48 |
| 578 | 20240104 | 095700 | 394412410 | 17300 | 17300 | 17300 | 17300 | 384 |
| 579 | 20240104 | 095600 | 387769210 | 17300 | 17280 | 17300 | 17280 | 78 |
| 580 | 20240104 | 095500 | 386420520 | 17280 | 17270 | 17280 | 17260 | 192 |
| 581 | 20240104 | 095400 | 383104940 | 17280 | 17270 | 17280 | 17270 | 11 |
| 582 | 20240104 | 095300 | 382914870 | 17300 | 17300 | 17300 | 17300 | 601 |
| 583 | 20240104 | 095200 | 372517570 | 17300 | 17280 | 17300 | 17280 | 554 |
| 584 | 20240104 | 095100 | 362933670 | 17280 | 17280 | 17280 | 17280 | 0 |
| 585 | 20240104 | 095000 | 362933670 | 17280 | 17280 | 17280 | 17280 | 49 |
| 586 | 20240104 | 094900 | 362086950 | 17280 | 17260 | 17280 | 17260 | 155 |
| 587 | 20240104 | 094800 | 359409350 | 17260 | 17260 | 17260 | 17260 | 21 |
| 588 | 20240104 | 094700 | 359046890 | 17260 | 17290 | 17290 | 17260 | 720 |
| 589 | 20240104 | 094600 | 346617500 | 17290 | 17290 | 17290 | 17290 | 2 |
| 590 | 20240104 | 094500 | 346582920 | 17300 | 17290 | 17300 | 17290 | 173 |
| 591 | 20240104 | 094400 | 343590270 | 17290 | 17290 | 17290 | 17280 | 42 |
| 592 | 20240104 | 094300 | 342864140 | 17290 | 17300 | 17330 | 17290 | 19 |
| 593 | 20240104 | 094200 | 342535150 | 17330 | 17310 | 17330 | 17300 | 117 |
| 594 | 20240104 | 094100 | 340508140 | 17300 | 17280 | 17300 | 17280 | 205 |
| 595 | 20240104 | 094000 | 336964140 | 17280 | 17250 | 17280 | 17250 | 90 |
| 596 | 20240104 | 093900 | 335410090 | 17240 | 17240 | 17260 | 17240 | 178 |
| 597 | 20240104 | 093800 | 332339660 | 17240 | 17230 | 17260 | 17230 | 260 |
| 598 | 20240104 | 093700 | 327856870 | 17230 | 17230 | 17230 | 17230 | 4 |
| 599 | 20240104 | 093600 | 327787950 | 17230 | 17230 | 17230 | 17230 | 6 |
| 600 | 20240104 | 093500 | 327684570 | 17250 | 17240 | 17250 | 17230 | 85 |
| 601 | 20240104 | 093400 | 326218380 | 17250 | 17210 | 17250 | 17210 | 136 |
| 602 | 20240104 | 093300 | 323875930 | 17210 | 17210 | 17220 | 17210 | 154 |
| 603 | 20240104 | 093200 | 321225110 | 17210 | 17210 | 17210 | 17210 | 77 |
| 604 | 20240104 | 093100 | 319899940 | 17210 | 17240 | 17240 | 17210 | 1627 |
| 605 | 20240104 | 093000 | 291866180 | 17250 | 17270 | 17270 | 17250 | 3499 |
| 606 | 20240104 | 092900 | 231492490 | 17280 | 17280 | 17290 | 17280 | 529 |
| 607 | 20240104 | 092800 | 222351360 | 17290 | 17280 | 17290 | 17280 | 10 |
| 608 | 20240104 | 092700 | 222178540 | 17290 | 17280 | 17290 | 17270 | 210 |
| 609 | 20240104 | 092600 | 218549760 | 17280 | 17280 | 17280 | 17270 | 137 |
| 610 | 20240104 | 092500 | 216183690 | 17290 | 17310 | 17320 | 17290 | 137 |
| 611 | 20240104 | 092400 | 213813550 | 17310 | 17320 | 17330 | 17310 | 107 |
| 612 | 20240104 | 092300 | 211960130 | 17310 | 17290 | 17310 | 17290 | 50 |
| 613 | 20240104 | 092200 | 211094820 | 17280 | 17270 | 17280 | 17270 | 49 |
| 614 | 20240104 | 092100 | 210248410 | 17270 | 17260 | 17270 | 17260 | 2 |
| 615 | 20240104 | 092000 | 210213880 | 17280 | 17300 | 17300 | 17260 | 209 |
| 616 | 20240104 | 091900 | 206602160 | 17320 | 17320 | 17330 | 17300 | 352 |
| 617 | 20240104 | 091800 | 200505390 | 17320 | 17320 | 17320 | 17320 | 106 |
| 618 | 20240104 | 091700 | 198669470 | 17320 | 17340 | 17340 | 17320 | 407 |
| 619 | 20240104 | 091600 | 191612150 | 17340 | 17340 | 17340 | 17340 | 7 |
| 620 | 20240104 | 091500 | 191490770 | 17360 | 17340 | 17360 | 17340 | 183 |
| 621 | 20240104 | 091400 | 188314640 | 17340 | 17380 | 17380 | 17330 | 568 |
| 622 | 20240104 | 091300 | 178453890 | 17380 | 17410 | 17410 | 17380 | 179 |
| 623 | 20240104 | 091200 | 175340350 | 17410 | 17380 | 17410 | 17380 | 619 |
| 624 | 20240104 | 091100 | 164569840 | 17400 | 17390 | 17400 | 17380 | 821 |
| 625 | 20240104 | 091000 | 150288930 | 17380 | 17380 | 17400 | 17360 | 917 |
| 626 | 20240104 | 090900 | 134344800 | 17370 | 17330 | 17370 | 17330 | 240 |
| 627 | 20240104 | 090800 | 130178790 | 17310 | 17270 | 17310 | 17270 | 229 |
| 628 | 20240104 | 090700 | 126217300 | 17250 | 17220 | 17250 | 17220 | 133 |
| 629 | 20240104 | 090600 | 123925060 | 17250 | 17230 | 17250 | 17210 | 226 |
| 630 | 20240104 | 090500 | 120033140 | 17240 | 17240 | 17250 | 17240 | 1138 |
| 631 | 20240104 | 090400 | 100406520 | 17240 | 17220 | 17240 | 17200 | 1362 |
| 632 | 20240104 | 090300 | 76959340 | 17220 | 17290 | 17290 | 17220 | 2873 |
| 633 | 20240104 | 090200 | 27409570 | 17290 | 17350 | 17350 | 17280 | 79 |
| 634 | 20240104 | 090100 | 26040940 | 17370 | 17340 | 17380 | 17270 | 151 |
| 635 | 20240104 | 090000 | 23419510 | 17390 | 17250 | 17400 | 17250 | 1356 |