30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 3 | 20240102 | 192900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 4 | 20240102 | 192800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 5 | 20240102 | 192700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 6 | 20240102 | 192600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 7 | 20240102 | 192500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 8 | 20240102 | 192400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 9 | 20240102 | 192300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 10 | 20240102 | 192200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 11 | 20240102 | 192100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 12 | 20240102 | 192000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 13 | 20240102 | 191900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 14 | 20240102 | 191800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 15 | 20240102 | 191700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 16 | 20240102 | 191600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 17 | 20240102 | 191500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 18 | 20240102 | 191400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 19 | 20240102 | 191300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 20 | 20240102 | 191200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 21 | 20240102 | 191100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 22 | 20240102 | 191000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 23 | 20240102 | 190900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 24 | 20240102 | 190800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 25 | 20240102 | 190700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 26 | 20240102 | 190600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 27 | 20240102 | 190500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 28 | 20240102 | 190400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 29 | 20240102 | 190300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 30 | 20240102 | 190200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 31 | 20240102 | 190100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 32 | 20240102 | 190000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 33 | 20240102 | 185900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 34 | 20240102 | 185800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 35 | 20240102 | 185700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 36 | 20240102 | 185600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 37 | 20240102 | 185500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 38 | 20240102 | 185400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 39 | 20240102 | 185300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 40 | 20240102 | 185200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 41 | 20240102 | 185100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 42 | 20240102 | 185000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 43 | 20240102 | 184900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 44 | 20240102 | 184800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 45 | 20240102 | 184700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 46 | 20240102 | 184600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 47 | 20240102 | 184500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 48 | 20240102 | 184400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 49 | 20240102 | 184300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 50 | 20240102 | 184200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 51 | 20240102 | 184100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 52 | 20240102 | 184000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 53 | 20240102 | 183900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 54 | 20240102 | 183800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 55 | 20240102 | 183700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 56 | 20240102 | 183600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 57 | 20240102 | 183500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 58 | 20240102 | 183400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 59 | 20240102 | 183300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 60 | 20240102 | 183200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 61 | 20240102 | 183100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 62 | 20240102 | 183000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 63 | 20240102 | 182900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 64 | 20240102 | 182800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 65 | 20240102 | 182700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 66 | 20240102 | 182600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 67 | 20240102 | 182500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 68 | 20240102 | 182400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 69 | 20240102 | 182300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 70 | 20240102 | 182200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 71 | 20240102 | 182100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 72 | 20240102 | 182000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 73 | 20240102 | 181900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 74 | 20240102 | 181800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 75 | 20240102 | 181700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 76 | 20240102 | 181600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 77 | 20240102 | 181500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 78 | 20240102 | 181400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 79 | 20240102 | 181300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 80 | 20240102 | 181200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 81 | 20240102 | 181100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 82 | 20240102 | 181000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 83 | 20240102 | 180900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 84 | 20240102 | 180800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 85 | 20240102 | 180700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 86 | 20240102 | 180600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 87 | 20240102 | 180500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 88 | 20240102 | 180400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 89 | 20240102 | 180300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 90 | 20240102 | 180200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 91 | 20240102 | 180100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 92 | 20240102 | 180000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 93 | 20240102 | 175900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 94 | 20240102 | 175800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 95 | 20240102 | 175700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 96 | 20240102 | 175600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 97 | 20240102 | 175500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 98 | 20240102 | 175400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 99 | 20240102 | 175300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 100 | 20240102 | 175200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 101 | 20240102 | 175100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 102 | 20240102 | 175000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 103 | 20240102 | 174900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 104 | 20240102 | 174800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 105 | 20240102 | 174700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 106 | 20240102 | 174600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 107 | 20240102 | 174500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 108 | 20240102 | 174400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 109 | 20240102 | 174300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 110 | 20240102 | 174200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 111 | 20240102 | 174100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 112 | 20240102 | 174000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 113 | 20240102 | 173900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 114 | 20240102 | 173800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 115 | 20240102 | 173700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 116 | 20240102 | 173600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 117 | 20240102 | 173500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 118 | 20240102 | 173400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 119 | 20240102 | 173300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 120 | 20240102 | 173200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 121 | 20240102 | 173100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 122 | 20240102 | 173000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 123 | 20240102 | 172900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 124 | 20240102 | 172800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 125 | 20240102 | 172700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 126 | 20240102 | 172600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 127 | 20240102 | 172500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 128 | 20240102 | 172400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 129 | 20240102 | 172300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 130 | 20240102 | 172200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 131 | 20240102 | 172100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 132 | 20240102 | 172000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 133 | 20240102 | 171900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 134 | 20240102 | 171800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 135 | 20240102 | 171700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 136 | 20240102 | 171600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 137 | 20240102 | 171500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 138 | 20240102 | 171400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 139 | 20240102 | 171300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 140 | 20240102 | 171200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 141 | 20240102 | 171100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 142 | 20240102 | 171000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 143 | 20240102 | 170900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 144 | 20240102 | 170800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 145 | 20240102 | 170700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 146 | 20240102 | 170600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 147 | 20240102 | 170500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 148 | 20240102 | 170400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 149 | 20240102 | 170300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 150 | 20240102 | 170200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 151 | 20240102 | 170100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 152 | 20240102 | 170000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 153 | 20240102 | 165900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 154 | 20240102 | 165800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 155 | 20240102 | 165700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 156 | 20240102 | 165600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 157 | 20240102 | 165500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 158 | 20240102 | 165400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 159 | 20240102 | 165300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 160 | 20240102 | 165200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 161 | 20240102 | 165100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 162 | 20240102 | 165000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 163 | 20240102 | 164900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 164 | 20240102 | 164800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 165 | 20240102 | 164700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 166 | 20240102 | 164600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 167 | 20240102 | 164500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 168 | 20240102 | 164400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 169 | 20240102 | 164300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 170 | 20240102 | 164200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 171 | 20240102 | 164100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 172 | 20240102 | 164000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 173 | 20240102 | 163900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 174 | 20240102 | 163800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 175 | 20240102 | 163700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 176 | 20240102 | 163600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 177 | 20240102 | 163500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 178 | 20240102 | 163400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 179 | 20240102 | 163300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 180 | 20240102 | 163200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 181 | 20240102 | 163100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 182 | 20240102 | 163000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 183 | 20240102 | 162900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 184 | 20240102 | 162800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 185 | 20240102 | 162700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 186 | 20240102 | 162600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 187 | 20240102 | 162500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 188 | 20240102 | 162400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 189 | 20240102 | 162300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 190 | 20240102 | 162200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 191 | 20240102 | 162100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 192 | 20240102 | 162000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 193 | 20240102 | 161900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 194 | 20240102 | 161800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 195 | 20240102 | 161700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 196 | 20240102 | 161600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 197 | 20240102 | 161500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 198 | 20240102 | 161400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 199 | 20240102 | 161300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 200 | 20240102 | 161200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 201 | 20240102 | 161100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 202 | 20240102 | 161000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 203 | 20240102 | 160900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 204 | 20240102 | 160800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 205 | 20240102 | 160700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 206 | 20240102 | 160600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 207 | 20240102 | 160500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 208 | 20240102 | 160400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 209 | 20240102 | 160300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 210 | 20240102 | 160200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 211 | 20240102 | 160100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 212 | 20240102 | 160000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 14387 |
| 213 | 20240102 | 155900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 214 | 20240102 | 155800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 215 | 20240102 | 155700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 216 | 20240102 | 155600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 217 | 20240102 | 155500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 218 | 20240102 | 155400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 219 | 20240102 | 155300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 220 | 20240102 | 155200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 221 | 20240102 | 155100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 222 | 20240102 | 155000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 223 | 20240102 | 154900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 224 | 20240102 | 154800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 225 | 20240102 | 154700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 226 | 20240102 | 154600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 227 | 20240102 | 154500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 228 | 20240102 | 154400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 229 | 20240102 | 154300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 230 | 20240102 | 154200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 231 | 20240102 | 154100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 232 | 20240102 | 154000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 233 | 20240102 | 153900 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 234 | 20240102 | 153800 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 235 | 20240102 | 153700 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 236 | 20240102 | 153600 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 237 | 20240102 | 153500 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 238 | 20240102 | 153400 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 239 | 20240102 | 153300 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 240 | 20240102 | 153200 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 241 | 20240102 | 153100 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 0 |
| 242 | 20240102 | 153000 | 5105318420 | 11610 | 11610 | 11610 | 11610 | 28774 |
| 243 | 20240102 | 152900 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 244 | 20240102 | 152800 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 245 | 20240102 | 152700 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 246 | 20240102 | 152600 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 247 | 20240102 | 152500 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 248 | 20240102 | 152400 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 249 | 20240102 | 152300 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 250 | 20240102 | 152200 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 251 | 20240102 | 152100 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 252 | 20240102 | 152000 | 4938285350 | 11700 | 11700 | 11700 | 11700 | 0 |
| 253 | 20240102 | 151900 | 4938285350 | 11700 | 11650 | 11700 | 11640 | 2434 |
| 254 | 20240102 | 151800 | 4909882290 | 11650 | 11650 | 11650 | 11630 | 169 |
| 255 | 20240102 | 151700 | 4907913940 | 11650 | 11650 | 11650 | 11630 | 3287 |
| 256 | 20240102 | 151600 | 4869648600 | 11650 | 11660 | 11660 | 11650 | 1512 |
| 257 | 20240102 | 151500 | 4852030650 | 11670 | 11660 | 11670 | 11660 | 1600 |
| 258 | 20240102 | 151400 | 4833370630 | 11670 | 11660 | 11670 | 11660 | 1181 |
| 259 | 20240102 | 151300 | 4819596110 | 11660 | 11670 | 11670 | 11660 | 598 |
| 260 | 20240102 | 151200 | 4812618890 | 11660 | 11670 | 11670 | 11660 | 551 |
| 261 | 20240102 | 151100 | 4806189790 | 11660 | 11660 | 11660 | 11660 | 313 |
| 262 | 20240102 | 151000 | 4802540210 | 11660 | 11660 | 11660 | 11660 | 1784 |
| 263 | 20240102 | 150900 | 4781738770 | 11660 | 11660 | 11660 | 11660 | 295 |
| 264 | 20240102 | 150800 | 4778299070 | 11660 | 11660 | 11660 | 11660 | 300 |
| 265 | 20240102 | 150700 | 4774801070 | 11640 | 11650 | 11650 | 11640 | 390 |
| 266 | 20240102 | 150600 | 4770261050 | 11650 | 11650 | 11650 | 11650 | 200 |
| 267 | 20240102 | 150500 | 4767931050 | 11640 | 11640 | 11640 | 11640 | 78 |
| 268 | 20240102 | 150400 | 4767023130 | 11640 | 11650 | 11650 | 11640 | 18 |
| 269 | 20240102 | 150300 | 4766813510 | 11640 | 11640 | 11650 | 11640 | 508 |
| 270 | 20240102 | 150200 | 4760899780 | 11640 | 11640 | 11640 | 11640 | 294 |
| 271 | 20240102 | 150100 | 4757477620 | 11640 | 11640 | 11640 | 11640 | 170 |
| 272 | 20240102 | 150000 | 4755498820 | 11640 | 11640 | 11650 | 11640 | 100 |
| 273 | 20240102 | 145900 | 4754334800 | 11640 | 11650 | 11650 | 11640 | 396 |
| 274 | 20240102 | 145800 | 4749721610 | 11640 | 11650 | 11650 | 11640 | 118 |
| 275 | 20240102 | 145700 | 4748347080 | 11640 | 11650 | 11660 | 11630 | 1194 |
| 276 | 20240102 | 145600 | 4734446080 | 11650 | 11650 | 11650 | 11650 | 30 |
| 277 | 20240102 | 145500 | 4734096580 | 11650 | 11640 | 11650 | 11640 | 900 |
| 278 | 20240102 | 145400 | 4723611800 | 11640 | 11630 | 11650 | 11630 | 159 |
| 279 | 20240102 | 145300 | 4721761890 | 11620 | 11640 | 11640 | 11620 | 985 |
| 280 | 20240102 | 145200 | 4710302560 | 11640 | 11650 | 11650 | 11640 | 107 |
| 281 | 20240102 | 145100 | 4709056080 | 11630 | 11620 | 11660 | 11620 | 1571 |
| 282 | 20240102 | 145000 | 4690792080 | 11620 | 11610 | 11620 | 11610 | 166 |
| 283 | 20240102 | 144900 | 4688863240 | 11620 | 11630 | 11630 | 11620 | 1029 |
| 284 | 20240102 | 144800 | 4676904050 | 11630 | 11620 | 11630 | 11620 | 1969 |
| 285 | 20240102 | 144700 | 4654014920 | 11630 | 11630 | 11630 | 11630 | 178 |
| 286 | 20240102 | 144600 | 4651944780 | 11630 | 11630 | 11630 | 11630 | 128 |
| 287 | 20240102 | 144500 | 4650456140 | 11630 | 11630 | 11630 | 11630 | 1 |
| 288 | 20240102 | 144400 | 4650444510 | 11630 | 11630 | 11630 | 11630 | 14 |
| 289 | 20240102 | 144300 | 4650281690 | 11630 | 11620 | 11630 | 11620 | 312 |
| 290 | 20240102 | 144200 | 4646653180 | 11620 | 11630 | 11630 | 11620 | 18 |
| 291 | 20240102 | 144100 | 4646443920 | 11620 | 11620 | 11620 | 11620 | 109 |
| 292 | 20240102 | 144000 | 4645177340 | 11620 | 11630 | 11670 | 11620 | 409 |
| 293 | 20240102 | 143900 | 4640417360 | 11620 | 11610 | 11660 | 11610 | 24 |
| 294 | 20240102 | 143800 | 4640138390 | 11660 | 11640 | 11660 | 11610 | 1207 |
| 295 | 20240102 | 143700 | 4626101940 | 11640 | 11640 | 11640 | 11640 | 31 |
| 296 | 20240102 | 143600 | 4625741100 | 11640 | 11630 | 11640 | 11630 | 37 |
| 297 | 20240102 | 143500 | 4625310630 | 11630 | 11660 | 11660 | 11620 | 42 |
| 298 | 20240102 | 143400 | 4624822100 | 11620 | 11620 | 11630 | 11620 | 328 |
| 299 | 20240102 | 143300 | 4621009890 | 11620 | 11660 | 11660 | 11620 | 109 |
| 300 | 20240102 | 143200 | 4619742370 | 11690 | 11680 | 11690 | 11660 | 1050 |
| 301 | 20240102 | 143100 | 4607472100 | 11660 | 11670 | 11670 | 11610 | 398 |
| 302 | 20240102 | 143000 | 4602837200 | 11610 | 11660 | 11680 | 11610 | 797 |
| 303 | 20240102 | 142900 | 4593565750 | 11660 | 11660 | 11670 | 11660 | 488 |
| 304 | 20240102 | 142800 | 4587873210 | 11680 | 11650 | 11680 | 11610 | 850 |
| 305 | 20240102 | 142700 | 4577991990 | 11680 | 11680 | 11680 | 11680 | 94 |
| 306 | 20240102 | 142600 | 4576894070 | 11680 | 11670 | 11680 | 11670 | 346 |
| 307 | 20240102 | 142500 | 4572854190 | 11680 | 11670 | 11680 | 11630 | 1847 |
| 308 | 20240102 | 142400 | 4551281840 | 11650 | 11620 | 11650 | 11620 | 10 |
| 309 | 20240102 | 142300 | 4551165520 | 11620 | 11620 | 11660 | 11620 | 750 |
| 310 | 20240102 | 142200 | 4542441820 | 11620 | 11660 | 11670 | 11620 | 140 |
| 311 | 20240102 | 142100 | 4540808670 | 11620 | 11660 | 11660 | 11620 | 235 |
| 312 | 20240102 | 142000 | 4538070090 | 11660 | 11630 | 11670 | 11620 | 207 |
| 313 | 20240102 | 141900 | 4535659090 | 11630 | 11640 | 11650 | 11620 | 567 |
| 314 | 20240102 | 141800 | 4529066960 | 11640 | 11650 | 11650 | 11640 | 67 |
| 315 | 20240102 | 141700 | 4528287060 | 11660 | 11660 | 11670 | 11650 | 383 |
| 316 | 20240102 | 141600 | 4523821340 | 11660 | 11650 | 11660 | 11650 | 180 |
| 317 | 20240102 | 141500 | 4521724260 | 11650 | 11670 | 11670 | 11650 | 1365 |
| 318 | 20240102 | 141400 | 4505819050 | 11680 | 11680 | 11680 | 11680 | 21 |
| 319 | 20240102 | 141300 | 4505573770 | 11680 | 11670 | 11690 | 11670 | 830 |
| 320 | 20240102 | 141200 | 4495878250 | 11670 | 11670 | 11670 | 11670 | 13 |
| 321 | 20240102 | 141100 | 4495726540 | 11680 | 11670 | 11680 | 11660 | 144 |
| 322 | 20240102 | 141000 | 4494046020 | 11700 | 11670 | 11700 | 11670 | 143 |
| 323 | 20240102 | 140900 | 4492374120 | 11670 | 11670 | 11670 | 11660 | 145 |
| 324 | 20240102 | 140800 | 4490682320 | 11670 | 11700 | 11700 | 11660 | 1760 |
| 325 | 20240102 | 140700 | 4470127100 | 11700 | 11700 | 11700 | 11690 | 7 |
| 326 | 20240102 | 140600 | 4470045210 | 11700 | 11700 | 11720 | 11690 | 647 |
| 327 | 20240102 | 140500 | 4462474260 | 11700 | 11710 | 11710 | 11700 | 774 |
| 328 | 20240102 | 140400 | 4453415670 | 11710 | 11690 | 11710 | 11690 | 463 |
| 329 | 20240102 | 140300 | 4447997340 | 11690 | 11700 | 11700 | 11690 | 118 |
| 330 | 20240102 | 140200 | 4446617820 | 11690 | 11690 | 11690 | 11680 | 526 |
| 331 | 20240102 | 140100 | 4440469880 | 11690 | 11690 | 11690 | 11690 | 238 |
| 332 | 20240102 | 140000 | 4437687660 | 11680 | 11700 | 11700 | 11680 | 516 |
| 333 | 20240102 | 135900 | 4431655320 | 11700 | 11700 | 11700 | 11700 | 130 |
| 334 | 20240102 | 135800 | 4430134320 | 11710 | 11710 | 11710 | 11710 | 571 |
| 335 | 20240102 | 135700 | 4423447910 | 11720 | 11730 | 11730 | 11720 | 354 |
| 336 | 20240102 | 135600 | 4419298490 | 11730 | 11730 | 11730 | 11730 | 840 |
| 337 | 20240102 | 135500 | 4409445290 | 11730 | 11730 | 11730 | 11730 | 411 |
| 338 | 20240102 | 135400 | 4404624260 | 11730 | 11730 | 11740 | 11730 | 915 |
| 339 | 20240102 | 135300 | 4393889770 | 11730 | 11720 | 11730 | 11720 | 1945 |
| 340 | 20240102 | 135200 | 4371080550 | 11710 | 11690 | 11710 | 11690 | 1091 |
| 341 | 20240102 | 135100 | 4358314160 | 11690 | 11700 | 11700 | 11670 | 430 |
| 342 | 20240102 | 135000 | 4353291810 | 11680 | 11690 | 11700 | 11680 | 748 |
| 343 | 20240102 | 134900 | 4344540360 | 11680 | 11680 | 11690 | 11680 | 719 |
| 344 | 20240102 | 134800 | 4336142340 | 11680 | 11700 | 11700 | 11680 | 1662 |
| 345 | 20240102 | 134700 | 4316711360 | 11700 | 11670 | 11700 | 11670 | 108 |
| 346 | 20240102 | 134600 | 4315450190 | 11670 | 11700 | 11710 | 11650 | 2426 |
| 347 | 20240102 | 134500 | 4287149370 | 11710 | 11680 | 11720 | 11680 | 1362 |
| 348 | 20240102 | 134400 | 4271210030 | 11660 | 11660 | 11680 | 11660 | 68 |
| 349 | 20240102 | 134300 | 4270416730 | 11670 | 11620 | 11670 | 11620 | 1001 |
| 350 | 20240102 | 134200 | 4258760470 | 11630 | 11640 | 11640 | 11630 | 45 |
| 351 | 20240102 | 134100 | 4258236810 | 11610 | 11630 | 11640 | 11610 | 572 |
| 352 | 20240102 | 134000 | 4251589570 | 11610 | 11670 | 11670 | 11610 | 950 |
| 353 | 20240102 | 133900 | 4240520760 | 11660 | 11650 | 11670 | 11650 | 702 |
| 354 | 20240102 | 133800 | 4232337550 | 11660 | 11600 | 11660 | 11600 | 1856 |
| 355 | 20240102 | 133700 | 4210738600 | 11610 | 11600 | 11640 | 11590 | 2812 |
| 356 | 20240102 | 133600 | 4178082550 | 11590 | 11580 | 11590 | 11570 | 821 |
| 357 | 20240102 | 133500 | 4168570260 | 11580 | 11570 | 11580 | 11560 | 1625 |
| 358 | 20240102 | 133400 | 4149758860 | 11560 | 11560 | 11560 | 11560 | 34 |
| 359 | 20240102 | 133300 | 4149365820 | 11560 | 11520 | 11570 | 11520 | 1120 |
| 360 | 20240102 | 133200 | 4136433080 | 11520 | 11520 | 11520 | 11520 | 1 |
| 361 | 20240102 | 133100 | 4136421560 | 11520 | 11520 | 11520 | 11520 | 14 |
| 362 | 20240102 | 133000 | 4136260280 | 11520 | 11520 | 11520 | 11520 | 40 |
| 363 | 20240102 | 132900 | 4135799480 | 11520 | 11520 | 11520 | 11520 | 15 |
| 364 | 20240102 | 132800 | 4135626680 | 11520 | 11520 | 11520 | 11520 | 40 |
| 365 | 20240102 | 132700 | 4135165880 | 11520 | 11510 | 11550 | 11510 | 3580 |
| 366 | 20240102 | 132600 | 4093909220 | 11510 | 11510 | 11510 | 11510 | 28 |
| 367 | 20240102 | 132500 | 4093586940 | 11520 | 11500 | 11520 | 11500 | 70 |
| 368 | 20240102 | 132400 | 4092780760 | 11500 | 11510 | 11510 | 11500 | 96 |
| 369 | 20240102 | 132300 | 4091676750 | 11510 | 11500 | 11510 | 11500 | 591 |
| 370 | 20240102 | 132200 | 4084877930 | 11480 | 11480 | 11480 | 11480 | 257 |
| 371 | 20240102 | 132100 | 4081927570 | 11470 | 11470 | 11470 | 11470 | 11 |
| 372 | 20240102 | 132000 | 4081801400 | 11490 | 11480 | 11490 | 11470 | 167 |
| 373 | 20240102 | 131900 | 4079883630 | 11470 | 11470 | 11470 | 11460 | 2255 |
| 374 | 20240102 | 131800 | 4054034290 | 11470 | 11470 | 11470 | 11470 | 560 |
| 375 | 20240102 | 131700 | 4047611090 | 11480 | 11490 | 11490 | 11470 | 543 |
| 376 | 20240102 | 131600 | 4041381890 | 11470 | 11480 | 11490 | 11470 | 1596 |
| 377 | 20240102 | 131500 | 4023065320 | 11480 | 11470 | 11490 | 11470 | 52 |
| 378 | 20240102 | 131400 | 4022468360 | 11470 | 11460 | 11500 | 11460 | 559 |
| 379 | 20240102 | 131300 | 4016060810 | 11460 | 11500 | 11510 | 11460 | 396 |
| 380 | 20240102 | 131200 | 4011514260 | 11500 | 11490 | 11500 | 11470 | 55 |
| 381 | 20240102 | 131100 | 4010882760 | 11490 | 11460 | 11490 | 11460 | 48 |
| 382 | 20240102 | 131000 | 4010332560 | 11460 | 11510 | 11510 | 11460 | 781 |
| 383 | 20240102 | 130900 | 4001378610 | 11510 | 11510 | 11510 | 11510 | 27 |
| 384 | 20240102 | 130800 | 4001067840 | 11520 | 11520 | 11530 | 11460 | 3270 |
| 385 | 20240102 | 130700 | 3963560760 | 11530 | 11500 | 11530 | 11500 | 501 |
| 386 | 20240102 | 130600 | 3957784260 | 11520 | 11520 | 11520 | 11520 | 100 |
| 387 | 20240102 | 130500 | 3956632260 | 11520 | 11520 | 11520 | 11520 | 243 |
| 388 | 20240102 | 130400 | 3953832900 | 11520 | 11520 | 11520 | 11470 | 1214 |
| 389 | 20240102 | 130300 | 3939849520 | 11520 | 11470 | 11520 | 11470 | 2260 |
| 390 | 20240102 | 130200 | 3913830630 | 11490 | 11450 | 11490 | 11450 | 1202 |
| 391 | 20240102 | 130100 | 3900050200 | 11450 | 11470 | 11470 | 11450 | 1599 |
| 392 | 20240102 | 130000 | 3881726430 | 11470 | 11500 | 11500 | 11470 | 4696 |
| 393 | 20240102 | 125900 | 3827822080 | 11510 | 11500 | 11510 | 11500 | 1153 |
| 394 | 20240102 | 125800 | 3814561020 | 11510 | 11510 | 11510 | 11500 | 435 |
| 395 | 20240102 | 125700 | 3809558230 | 11510 | 11520 | 11520 | 11510 | 102 |
| 396 | 20240102 | 125600 | 3808384160 | 11520 | 11510 | 11520 | 11510 | 336 |
| 397 | 20240102 | 125500 | 3804516250 | 11510 | 11510 | 11510 | 11510 | 157 |
| 398 | 20240102 | 125400 | 3802709180 | 11510 | 11510 | 11510 | 11510 | 59 |
| 399 | 20240102 | 125300 | 3802030090 | 11510 | 11510 | 11520 | 11510 | 153 |
| 400 | 20240102 | 125200 | 3800269050 | 11520 | 11510 | 11520 | 11510 | 395 |
| 401 | 20240102 | 125100 | 3795721650 | 11520 | 11520 | 11520 | 11520 | 190 |
| 402 | 20240102 | 125000 | 3793532850 | 11520 | 11510 | 11520 | 11510 | 282 |
| 403 | 20240102 | 124900 | 3790286110 | 11510 | 11530 | 11530 | 11510 | 1999 |
| 404 | 20240102 | 124800 | 3767274710 | 11530 | 11530 | 11530 | 11530 | 5 |
| 405 | 20240102 | 124700 | 3767217060 | 11530 | 11530 | 11530 | 11530 | 12 |
| 406 | 20240102 | 124600 | 3767078700 | 11550 | 11530 | 11550 | 11520 | 1229 |
| 407 | 20240102 | 124500 | 3752913540 | 11540 | 11540 | 11540 | 11530 | 67 |
| 408 | 20240102 | 124400 | 3752140440 | 11540 | 11540 | 11540 | 11540 | 6 |
| 409 | 20240102 | 124300 | 3752071200 | 11540 | 11530 | 11540 | 11530 | 232 |
| 410 | 20240102 | 124200 | 3749395860 | 11540 | 11530 | 11540 | 11530 | 17 |
| 411 | 20240102 | 124100 | 3749199740 | 11530 | 11520 | 11530 | 11520 | 595 |
| 412 | 20240102 | 124000 | 3742339660 | 11530 | 11530 | 11530 | 11530 | 429 |
| 413 | 20240102 | 123900 | 3737393290 | 11520 | 11520 | 11520 | 11520 | 294 |
| 414 | 20240102 | 123800 | 3734006410 | 11520 | 11510 | 11520 | 11510 | 77 |
| 415 | 20240102 | 123700 | 3733119830 | 11520 | 11520 | 11520 | 11520 | 300 |
| 416 | 20240102 | 123600 | 3729663830 | 11520 | 11530 | 11550 | 11520 | 548 |
| 417 | 20240102 | 123500 | 3723350360 | 11530 | 11530 | 11530 | 11530 | 284 |
| 418 | 20240102 | 123400 | 3720075840 | 11530 | 11560 | 11560 | 11530 | 40 |
| 419 | 20240102 | 123300 | 3719614100 | 11570 | 11570 | 11570 | 11570 | 76 |
| 420 | 20240102 | 123200 | 3718734780 | 11550 | 11530 | 11550 | 11530 | 443 |
| 421 | 20240102 | 123100 | 3713621720 | 11530 | 11500 | 11530 | 11500 | 191 |
| 422 | 20240102 | 123000 | 3711419520 | 11520 | 11500 | 11520 | 11500 | 935 |
| 423 | 20240102 | 122900 | 3700660500 | 11500 | 11480 | 11500 | 11480 | 28 |
| 424 | 20240102 | 122800 | 3700338600 | 11520 | 11520 | 11520 | 11520 | 1 |
| 425 | 20240102 | 122700 | 3700327080 | 11480 | 11500 | 11520 | 11480 | 1456 |
| 426 | 20240102 | 122600 | 3683603190 | 11500 | 11500 | 11500 | 11500 | 165 |
| 427 | 20240102 | 122500 | 3681705690 | 11500 | 11510 | 11520 | 11500 | 1020 |
| 428 | 20240102 | 122400 | 3669966760 | 11510 | 11520 | 11520 | 11510 | 16 |
| 429 | 20240102 | 122300 | 3669782540 | 11510 | 11510 | 11510 | 11500 | 426 |
| 430 | 20240102 | 122200 | 3664882940 | 11530 | 11520 | 11530 | 11520 | 106 |
| 431 | 20240102 | 122100 | 3663660820 | 11510 | 11510 | 11520 | 11510 | 42 |
| 432 | 20240102 | 122000 | 3663177350 | 11510 | 11530 | 11530 | 11510 | 512 |
| 433 | 20240102 | 121900 | 3657278110 | 11540 | 11540 | 11540 | 11540 | 52 |
| 434 | 20240102 | 121800 | 3656678030 | 11540 | 11540 | 11540 | 11540 | 5 |
| 435 | 20240102 | 121700 | 3656620330 | 11540 | 11550 | 11550 | 11540 | 197 |
| 436 | 20240102 | 121600 | 3654346720 | 11550 | 11550 | 11550 | 11550 | 214 |
| 437 | 20240102 | 121500 | 3651875020 | 11550 | 11550 | 11550 | 11550 | 43 |
| 438 | 20240102 | 121400 | 3651378370 | 11560 | 11570 | 11600 | 11560 | 897 |
| 439 | 20240102 | 121300 | 3640985590 | 11560 | 11560 | 11570 | 11560 | 1761 |
| 440 | 20240102 | 121200 | 3620618830 | 11570 | 11570 | 11570 | 11570 | 264 |
| 441 | 20240102 | 121100 | 3617564350 | 11570 | 11570 | 11570 | 11570 | 140 |
| 442 | 20240102 | 121000 | 3615944550 | 11570 | 11570 | 11570 | 11570 | 56 |
| 443 | 20240102 | 120900 | 3615296630 | 11570 | 11590 | 11590 | 11570 | 304 |
| 444 | 20240102 | 120800 | 3611773290 | 11590 | 11580 | 11590 | 11580 | 561 |
| 445 | 20240102 | 120700 | 3605273860 | 11580 | 11560 | 11580 | 11550 | 1135 |
| 446 | 20240102 | 120600 | 3592142890 | 11560 | 11540 | 11560 | 11540 | 563 |
| 447 | 20240102 | 120500 | 3585645170 | 11540 | 11530 | 11540 | 11500 | 915 |
| 448 | 20240102 | 120400 | 3575111380 | 11530 | 11540 | 11540 | 11510 | 490 |
| 449 | 20240102 | 120300 | 3569461700 | 11550 | 11550 | 11550 | 11550 | 0 |
| 450 | 20240102 | 120200 | 3569461700 | 11550 | 11540 | 11550 | 11500 | 3472 |
| 451 | 20240102 | 120100 | 3529482590 | 11540 | 11540 | 11540 | 11540 | 112 |
| 452 | 20240102 | 120000 | 3528190110 | 11540 | 11530 | 11540 | 11530 | 110 |
| 453 | 20240102 | 115900 | 3526921720 | 11520 | 11520 | 11520 | 11520 | 0 |
| 454 | 20240102 | 115800 | 3526921720 | 11520 | 11550 | 11550 | 11520 | 307 |
| 455 | 20240102 | 115700 | 3523382050 | 11550 | 11550 | 11550 | 11550 | 435 |
| 456 | 20240102 | 115600 | 3518357800 | 11520 | 11520 | 11520 | 11520 | 10 |
| 457 | 20240102 | 115500 | 3518242600 | 11520 | 11520 | 11520 | 11520 | 117 |
| 458 | 20240102 | 115400 | 3516894760 | 11520 | 11510 | 11520 | 11510 | 165 |
| 459 | 20240102 | 115300 | 3514994110 | 11510 | 11510 | 11510 | 11510 | 0 |
| 460 | 20240102 | 115200 | 3514994110 | 11510 | 11510 | 11510 | 11510 | 0 |
| 461 | 20240102 | 115100 | 3514994110 | 11510 | 11550 | 11550 | 11500 | 363 |
| 462 | 20240102 | 115000 | 3510803040 | 11530 | 11510 | 11530 | 11500 | 541 |
| 463 | 20240102 | 114900 | 3504573050 | 11510 | 11530 | 11530 | 11510 | 233 |
| 464 | 20240102 | 114800 | 3501888980 | 11520 | 11520 | 11520 | 11520 | 18 |
| 465 | 20240102 | 114700 | 3501681620 | 11520 | 11520 | 11580 | 11520 | 456 |
| 466 | 20240102 | 114600 | 3496403950 | 11520 | 11520 | 11590 | 11520 | 344 |
| 467 | 20240102 | 114500 | 3492423150 | 11530 | 11530 | 11600 | 11530 | 115 |
| 468 | 20240102 | 114400 | 3491096290 | 11530 | 11520 | 11610 | 11520 | 663 |
| 469 | 20240102 | 114300 | 3483406480 | 11520 | 11530 | 11530 | 11520 | 601 |
| 470 | 20240102 | 114200 | 3476482480 | 11530 | 11520 | 11530 | 11520 | 28 |
| 471 | 20240102 | 114100 | 3476159870 | 11520 | 11500 | 11520 | 11500 | 1341 |
| 472 | 20240102 | 114000 | 3460712660 | 11510 | 11510 | 11510 | 11510 | 24 |
| 473 | 20240102 | 113900 | 3460436420 | 11480 | 11510 | 11510 | 11480 | 481 |
| 474 | 20240102 | 113800 | 3454909480 | 11510 | 11500 | 11510 | 11500 | 158 |
| 475 | 20240102 | 113700 | 3453091200 | 11500 | 11520 | 11520 | 11490 | 215 |
| 476 | 20240102 | 113600 | 3450616430 | 11510 | 11550 | 11550 | 11510 | 3760 |
| 477 | 20240102 | 113500 | 3407267030 | 11540 | 11550 | 11550 | 11540 | 197 |
| 478 | 20240102 | 113400 | 3404991950 | 11570 | 11550 | 11570 | 11540 | 350 |
| 479 | 20240102 | 113300 | 3400946200 | 11550 | 11560 | 11570 | 11550 | 718 |
| 480 | 20240102 | 113200 | 3392647150 | 11570 | 11590 | 11600 | 11560 | 722 |
| 481 | 20240102 | 113100 | 3384293250 | 11600 | 11600 | 11620 | 11590 | 4296 |
| 482 | 20240102 | 113000 | 3334463120 | 11600 | 11580 | 11600 | 11580 | 1151 |
| 483 | 20240102 | 112900 | 3321127560 | 11580 | 11550 | 11580 | 11550 | 1047 |
| 484 | 20240102 | 112800 | 3309016500 | 11540 | 11480 | 11540 | 11470 | 3668 |
| 485 | 20240102 | 112700 | 3266806990 | 11480 | 11470 | 11480 | 11470 | 92 |
| 486 | 20240102 | 112600 | 3265751740 | 11470 | 11470 | 11480 | 11470 | 263 |
| 487 | 20240102 | 112500 | 3262735080 | 11460 | 11470 | 11470 | 11460 | 11 |
| 488 | 20240102 | 112400 | 3262609010 | 11450 | 11440 | 11450 | 11440 | 272 |
| 489 | 20240102 | 112300 | 3259495530 | 11440 | 11450 | 11450 | 11440 | 111 |
| 490 | 20240102 | 112200 | 3258225630 | 11470 | 11470 | 11470 | 11470 | 0 |
| 491 | 20240102 | 112100 | 3258225630 | 11470 | 11470 | 11470 | 11470 | 3 |
| 492 | 20240102 | 112000 | 3258191220 | 11450 | 11440 | 11470 | 11440 | 816 |
| 493 | 20240102 | 111900 | 3248852950 | 11440 | 11450 | 11470 | 11430 | 2190 |
| 494 | 20240102 | 111800 | 3223794070 | 11440 | 11440 | 11440 | 11440 | 27 |
| 495 | 20240102 | 111700 | 3223485190 | 11460 | 11480 | 11480 | 11460 | 411 |
| 496 | 20240102 | 111600 | 3218769730 | 11480 | 11470 | 11480 | 11460 | 412 |
| 497 | 20240102 | 111500 | 3214044570 | 11470 | 11440 | 11470 | 11440 | 1869 |
| 498 | 20240102 | 111400 | 3192634220 | 11440 | 11440 | 11440 | 11440 | 5 |
| 499 | 20240102 | 111300 | 3192577020 | 11440 | 11450 | 11450 | 11440 | 523 |
| 500 | 20240102 | 111200 | 3186588800 | 11450 | 11450 | 11450 | 11450 | 180 |
| 501 | 20240102 | 111100 | 3184527800 | 11450 | 11450 | 11460 | 11450 | 416 |
| 502 | 20240102 | 111000 | 3179764580 | 11450 | 11400 | 11450 | 11400 | 4714 |
| 503 | 20240102 | 110900 | 3125949900 | 11400 | 11400 | 11410 | 11390 | 829 |
| 504 | 20240102 | 110800 | 3116499120 | 11410 | 11390 | 11410 | 11380 | 1636 |
| 505 | 20240102 | 110700 | 3097862950 | 11390 | 11390 | 11410 | 11390 | 435 |
| 506 | 20240102 | 110600 | 3092905110 | 11380 | 11390 | 11400 | 11370 | 1520 |
| 507 | 20240102 | 110500 | 3075615720 | 11380 | 11410 | 11410 | 11360 | 2178 |
| 508 | 20240102 | 110400 | 3050847780 | 11420 | 11380 | 11420 | 11380 | 58 |
| 509 | 20240102 | 110300 | 3050187070 | 11390 | 11390 | 11420 | 11380 | 1961 |
| 510 | 20240102 | 110200 | 3027846110 | 11400 | 11420 | 11420 | 11400 | 43 |
| 511 | 20240102 | 110100 | 3027355850 | 11420 | 11390 | 11420 | 11370 | 2268 |
| 512 | 20240102 | 110000 | 3001536390 | 11390 | 11410 | 11420 | 11390 | 4427 |
| 513 | 20240102 | 105900 | 2951074770 | 11410 | 11420 | 11420 | 11400 | 1733 |
| 514 | 20240102 | 105800 | 2931314360 | 11420 | 11420 | 11430 | 11410 | 2039 |
| 515 | 20240102 | 105700 | 2908045100 | 11420 | 11460 | 11460 | 11420 | 545 |
| 516 | 20240102 | 105600 | 2901820400 | 11460 | 11450 | 11460 | 11400 | 1169 |
| 517 | 20240102 | 105500 | 2888467250 | 11450 | 11440 | 11450 | 11430 | 603 |
| 518 | 20240102 | 105400 | 2881565180 | 11440 | 11460 | 11460 | 11430 | 4163 |
| 519 | 20240102 | 105300 | 2833938610 | 11470 | 11450 | 11480 | 11450 | 447 |
| 520 | 20240102 | 105200 | 2828820050 | 11490 | 11460 | 11490 | 11400 | 6360 |
| 521 | 20240102 | 105100 | 2756087590 | 11450 | 11490 | 11520 | 11450 | 497 |
| 522 | 20240102 | 105000 | 2750394310 | 11520 | 11460 | 11520 | 11450 | 2554 |
| 523 | 20240102 | 104900 | 2721138230 | 11460 | 11520 | 11520 | 11460 | 1089 |
| 524 | 20240102 | 104800 | 2708650660 | 11490 | 11470 | 11530 | 11450 | 2425 |
| 525 | 20240102 | 104700 | 2680858550 | 11460 | 11470 | 11530 | 11460 | 2144 |
| 526 | 20240102 | 104600 | 2656271800 | 11480 | 11450 | 11480 | 11450 | 1478 |
| 527 | 20240102 | 104500 | 2639329810 | 11450 | 11480 | 11500 | 11450 | 5386 |
| 528 | 20240102 | 104400 | 2577506530 | 11490 | 11580 | 11580 | 11480 | 5977 |
| 529 | 20240102 | 104300 | 2508787850 | 11590 | 11590 | 11590 | 11520 | 154 |
| 530 | 20240102 | 104200 | 2507010380 | 11600 | 11570 | 11600 | 11550 | 1467 |
| 531 | 20240102 | 104100 | 2490010260 | 11560 | 11600 | 11600 | 11560 | 1514 |
| 532 | 20240102 | 104000 | 2472450180 | 11600 | 11560 | 11600 | 11530 | 2372 |
| 533 | 20240102 | 103900 | 2445027520 | 11560 | 11540 | 11560 | 11540 | 26 |
| 534 | 20240102 | 103800 | 2444727260 | 11590 | 11590 | 11590 | 11540 | 543 |
| 535 | 20240102 | 103700 | 2438455800 | 11590 | 11630 | 11650 | 11550 | 1185 |
| 536 | 20240102 | 103600 | 2424727420 | 11550 | 11620 | 11640 | 11550 | 3710 |
| 537 | 20240102 | 103500 | 2381729750 | 11590 | 11640 | 11640 | 11570 | 1845 |
| 538 | 20240102 | 103400 | 2360343250 | 11650 | 11570 | 11650 | 11550 | 8652 |
| 539 | 20240102 | 103300 | 2259897180 | 11570 | 11570 | 11600 | 11570 | 1565 |
| 540 | 20240102 | 103200 | 2241784220 | 11580 | 11580 | 11600 | 11540 | 1843 |
| 541 | 20240102 | 103100 | 2220436930 | 11580 | 11520 | 11580 | 11520 | 3051 |
| 542 | 20240102 | 103000 | 2185180480 | 11490 | 11490 | 11520 | 11490 | 485 |
| 543 | 20240102 | 102900 | 2179600380 | 11490 | 11490 | 11520 | 11490 | 817 |
| 544 | 20240102 | 102800 | 2170201320 | 11480 | 11490 | 11510 | 11480 | 1410 |
| 545 | 20240102 | 102700 | 2154013350 | 11480 | 11440 | 11520 | 11440 | 1653 |
| 546 | 20240102 | 102600 | 2135034630 | 11440 | 11420 | 11480 | 11420 | 2717 |
| 547 | 20240102 | 102500 | 2103902410 | 11420 | 11400 | 11430 | 11400 | 1407 |
| 548 | 20240102 | 102400 | 2087852110 | 11410 | 11420 | 11450 | 11410 | 3588 |
| 549 | 20240102 | 102300 | 2046855150 | 11420 | 11370 | 11450 | 11370 | 3637 |
| 550 | 20240102 | 102200 | 2005360280 | 11390 | 11450 | 11450 | 11360 | 4086 |
| 551 | 20240102 | 102100 | 1958841600 | 11450 | 11480 | 11480 | 11430 | 1012 |
| 552 | 20240102 | 102000 | 1947240860 | 11470 | 11400 | 11470 | 11400 | 4042 |
| 553 | 20240102 | 101900 | 1901122800 | 11400 | 11460 | 11460 | 11350 | 23618 |
| 554 | 20240102 | 101800 | 1631796780 | 11460 | 11450 | 11470 | 11430 | 279 |
| 555 | 20240102 | 101700 | 1628601410 | 11450 | 11450 | 11470 | 11450 | 3918 |
| 556 | 20240102 | 101600 | 1583740210 | 11450 | 11460 | 11500 | 11400 | 9711 |
| 557 | 20240102 | 101500 | 1472664500 | 11450 | 11500 | 11500 | 11450 | 2763 |
| 558 | 20240102 | 101400 | 1441006610 | 11460 | 11480 | 11500 | 11460 | 2561 |
| 559 | 20240102 | 101300 | 1411628620 | 11480 | 11500 | 11500 | 11440 | 12877 |
| 560 | 20240102 | 101200 | 1264028770 | 11500 | 11500 | 11510 | 11470 | 4373 |
| 561 | 20240102 | 101100 | 1213799660 | 11500 | 11650 | 11650 | 11500 | 3894 |
| 562 | 20240102 | 101000 | 1168858990 | 11560 | 11510 | 11650 | 11480 | 4026 |
| 563 | 20240102 | 100900 | 1122475550 | 11470 | 11560 | 11560 | 11470 | 12304 |
| 564 | 20240102 | 100800 | 980767570 | 11560 | 11620 | 11650 | 11560 | 3789 |
| 565 | 20240102 | 100700 | 936860530 | 11610 | 11720 | 11720 | 11550 | 14647 |
| 566 | 20240102 | 100600 | 766243670 | 11720 | 11770 | 11830 | 11720 | 3117 |
| 567 | 20240102 | 100500 | 729651900 | 11770 | 11760 | 11840 | 11730 | 3370 |
| 568 | 20240102 | 100400 | 690049850 | 11760 | 11830 | 11840 | 11730 | 8445 |
| 569 | 20240102 | 100300 | 590600260 | 11840 | 11820 | 11900 | 11820 | 4721 |
| 570 | 20240102 | 100200 | 534549630 | 11820 | 11710 | 11820 | 11700 | 2134 |
| 571 | 20240102 | 100100 | 509440890 | 11710 | 11700 | 11790 | 11680 | 9738 |
| 572 | 20240102 | 100000 | 395402120 | 11690 | 11900 | 11900 | 11680 | 32819 |