32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 3 | 20240102 | 201100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 4 | 20240102 | 201000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 5 | 20240102 | 200900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 6 | 20240102 | 200800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 7 | 20240102 | 200700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 8 | 20240102 | 200600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 9 | 20240102 | 200500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 10 | 20240102 | 200400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 11 | 20240102 | 200300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 12 | 20240102 | 200200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 13 | 20240102 | 200100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 14 | 20240102 | 200000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 15 | 20240102 | 195900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 16 | 20240102 | 195800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 17 | 20240102 | 195700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 18 | 20240102 | 195600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 19 | 20240102 | 195500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 20 | 20240102 | 195400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 21 | 20240102 | 195300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 22 | 20240102 | 195200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 23 | 20240102 | 195100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 24 | 20240102 | 195000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 25 | 20240102 | 194900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 26 | 20240102 | 194800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 27 | 20240102 | 194700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 28 | 20240102 | 194600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 29 | 20240102 | 194500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 30 | 20240102 | 194400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 31 | 20240102 | 194300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 32 | 20240102 | 194200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 33 | 20240102 | 194100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 34 | 20240102 | 194000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 35 | 20240102 | 193900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 36 | 20240102 | 193800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 37 | 20240102 | 193700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 38 | 20240102 | 193600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 39 | 20240102 | 193500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 40 | 20240102 | 193400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 41 | 20240102 | 193300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 42 | 20240102 | 193200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 43 | 20240102 | 193100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 44 | 20240102 | 193000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 45 | 20240102 | 192900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 46 | 20240102 | 192800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 47 | 20240102 | 192700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 48 | 20240102 | 192600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 49 | 20240102 | 192500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 50 | 20240102 | 192400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 51 | 20240102 | 192300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 52 | 20240102 | 192200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 53 | 20240102 | 192100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 54 | 20240102 | 192000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 55 | 20240102 | 191900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 56 | 20240102 | 191800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 57 | 20240102 | 191700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 58 | 20240102 | 191600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 59 | 20240102 | 191500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 60 | 20240102 | 191400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 61 | 20240102 | 191300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 62 | 20240102 | 191200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 63 | 20240102 | 191100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 64 | 20240102 | 191000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 65 | 20240102 | 190900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 66 | 20240102 | 190800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 67 | 20240102 | 190700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 68 | 20240102 | 190600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 69 | 20240102 | 190500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 70 | 20240102 | 190400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 71 | 20240102 | 190300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 72 | 20240102 | 190200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 73 | 20240102 | 190100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 74 | 20240102 | 190000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 75 | 20240102 | 185900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 76 | 20240102 | 185800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 77 | 20240102 | 185700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 78 | 20240102 | 185600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 79 | 20240102 | 185500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 80 | 20240102 | 185400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 81 | 20240102 | 185300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 82 | 20240102 | 185200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 83 | 20240102 | 185100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 84 | 20240102 | 185000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 85 | 20240102 | 184900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 86 | 20240102 | 184800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 87 | 20240102 | 184700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 88 | 20240102 | 184600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 89 | 20240102 | 184500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 90 | 20240102 | 184400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 91 | 20240102 | 184300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 92 | 20240102 | 184200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 93 | 20240102 | 184100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 94 | 20240102 | 184000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 95 | 20240102 | 183900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 96 | 20240102 | 183800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 97 | 20240102 | 183700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 98 | 20240102 | 183600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 99 | 20240102 | 183500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 100 | 20240102 | 183400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 101 | 20240102 | 183300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 102 | 20240102 | 183200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 103 | 20240102 | 183100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 104 | 20240102 | 183000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 105 | 20240102 | 182900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 106 | 20240102 | 182800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 107 | 20240102 | 182700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 108 | 20240102 | 182600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 109 | 20240102 | 182500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 110 | 20240102 | 182400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 111 | 20240102 | 182300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 112 | 20240102 | 182200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 113 | 20240102 | 182100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 114 | 20240102 | 182000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 115 | 20240102 | 181900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 116 | 20240102 | 181800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 117 | 20240102 | 181700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 118 | 20240102 | 181600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 119 | 20240102 | 181500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 120 | 20240102 | 181400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 121 | 20240102 | 181300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 122 | 20240102 | 181200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 123 | 20240102 | 181100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 124 | 20240102 | 181000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 125 | 20240102 | 180900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 126 | 20240102 | 180800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 127 | 20240102 | 180700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 128 | 20240102 | 180600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 129 | 20240102 | 180500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 130 | 20240102 | 180400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 131 | 20240102 | 180300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 132 | 20240102 | 180200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 133 | 20240102 | 180100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 134 | 20240102 | 180000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 135 | 20240102 | 175900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 136 | 20240102 | 175800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 137 | 20240102 | 175700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 138 | 20240102 | 175600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 139 | 20240102 | 175500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 140 | 20240102 | 175400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 141 | 20240102 | 175300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 142 | 20240102 | 175200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 143 | 20240102 | 175100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 144 | 20240102 | 175000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 145 | 20240102 | 174900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 146 | 20240102 | 174800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 147 | 20240102 | 174700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 148 | 20240102 | 174600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 149 | 20240102 | 174500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 150 | 20240102 | 174400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 151 | 20240102 | 174300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 152 | 20240102 | 174200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 153 | 20240102 | 174100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 154 | 20240102 | 174000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 155 | 20240102 | 173900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 156 | 20240102 | 173800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 157 | 20240102 | 173700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 158 | 20240102 | 173600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 159 | 20240102 | 173500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 160 | 20240102 | 173400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 161 | 20240102 | 173300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 162 | 20240102 | 173200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 163 | 20240102 | 173100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 164 | 20240102 | 173000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 165 | 20240102 | 172900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 166 | 20240102 | 172800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 167 | 20240102 | 172700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 168 | 20240102 | 172600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 169 | 20240102 | 172500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 170 | 20240102 | 172400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 171 | 20240102 | 172300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 172 | 20240102 | 172200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 173 | 20240102 | 172100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 174 | 20240102 | 172000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 175 | 20240102 | 171900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 176 | 20240102 | 171800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 177 | 20240102 | 171700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 178 | 20240102 | 171600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 179 | 20240102 | 171500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 180 | 20240102 | 171400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 181 | 20240102 | 171300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 182 | 20240102 | 171200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 183 | 20240102 | 171100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 184 | 20240102 | 171000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 185 | 20240102 | 170900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 186 | 20240102 | 170800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 187 | 20240102 | 170700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 188 | 20240102 | 170600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 189 | 20240102 | 170500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 190 | 20240102 | 170400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 191 | 20240102 | 170300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 192 | 20240102 | 170200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 193 | 20240102 | 170100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 194 | 20240102 | 170000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 195 | 20240102 | 165900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 196 | 20240102 | 165800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 197 | 20240102 | 165700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 198 | 20240102 | 165600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 199 | 20240102 | 165500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 200 | 20240102 | 165400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 201 | 20240102 | 165300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 202 | 20240102 | 165200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 203 | 20240102 | 165100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 204 | 20240102 | 165000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 205 | 20240102 | 164900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 206 | 20240102 | 164800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 207 | 20240102 | 164700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 208 | 20240102 | 164600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 209 | 20240102 | 164500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 210 | 20240102 | 164400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 211 | 20240102 | 164300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 212 | 20240102 | 164200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 213 | 20240102 | 164100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 214 | 20240102 | 164000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 215 | 20240102 | 163900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 216 | 20240102 | 163800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 217 | 20240102 | 163700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 218 | 20240102 | 163600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 219 | 20240102 | 163500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 220 | 20240102 | 163400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 221 | 20240102 | 163300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 222 | 20240102 | 163200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 223 | 20240102 | 163100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 224 | 20240102 | 163000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 225 | 20240102 | 162900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 226 | 20240102 | 162800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 227 | 20240102 | 162700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 228 | 20240102 | 162600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 229 | 20240102 | 162500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 230 | 20240102 | 162400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 231 | 20240102 | 162300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 232 | 20240102 | 162200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 233 | 20240102 | 162100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 234 | 20240102 | 162000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 235 | 20240102 | 161900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 236 | 20240102 | 161800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 237 | 20240102 | 161700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 238 | 20240102 | 161600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 239 | 20240102 | 161500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 240 | 20240102 | 161400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 241 | 20240102 | 161300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 242 | 20240102 | 161200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 243 | 20240102 | 161100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 244 | 20240102 | 161000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 245 | 20240102 | 160900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 246 | 20240102 | 160800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 247 | 20240102 | 160700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 248 | 20240102 | 160600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 249 | 20240102 | 160500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 250 | 20240102 | 160400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 251 | 20240102 | 160300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 252 | 20240102 | 160200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 253 | 20240102 | 160100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 254 | 20240102 | 160000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 255 | 20240102 | 155900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 256 | 20240102 | 155800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 257 | 20240102 | 155700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 258 | 20240102 | 155600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 259 | 20240102 | 155500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 260 | 20240102 | 155400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 261 | 20240102 | 155300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 262 | 20240102 | 155200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 263 | 20240102 | 155100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 264 | 20240102 | 155000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 265 | 20240102 | 154900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 266 | 20240102 | 154800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 267 | 20240102 | 154700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 268 | 20240102 | 154600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 269 | 20240102 | 154500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 270 | 20240102 | 154400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 271 | 20240102 | 154300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 272 | 20240102 | 154200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 273 | 20240102 | 154100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 274 | 20240102 | 154000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 275 | 20240102 | 153900 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 276 | 20240102 | 153800 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 277 | 20240102 | 153700 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 278 | 20240102 | 153600 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 279 | 20240102 | 153500 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 280 | 20240102 | 153400 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 281 | 20240102 | 153300 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 282 | 20240102 | 153200 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 283 | 20240102 | 153100 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 0 |
| 284 | 20240102 | 153000 | 15717057020 | 17360 | 17360 | 17360 | 17360 | 4359 |
| 285 | 20240102 | 152900 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 286 | 20240102 | 152800 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 287 | 20240102 | 152700 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 288 | 20240102 | 152600 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 289 | 20240102 | 152500 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 290 | 20240102 | 152400 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 291 | 20240102 | 152300 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 292 | 20240102 | 152200 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 293 | 20240102 | 152100 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 294 | 20240102 | 152000 | 15641384780 | 17390 | 17390 | 17390 | 17390 | 0 |
| 295 | 20240102 | 151900 | 15641384780 | 17390 | 17390 | 17390 | 17340 | 1274 |
| 296 | 20240102 | 151800 | 15619272880 | 17400 | 17400 | 17400 | 17350 | 2702 |
| 297 | 20240102 | 151700 | 15572339610 | 17400 | 17410 | 17410 | 17390 | 287 |
| 298 | 20240102 | 151600 | 15567343890 | 17400 | 17380 | 17400 | 17370 | 480 |
| 299 | 20240102 | 151500 | 15558993880 | 17380 | 17410 | 17430 | 17380 | 631 |
| 300 | 20240102 | 151400 | 15548008800 | 17420 | 17380 | 17420 | 17380 | 1881 |
| 301 | 20240102 | 151300 | 15515275710 | 17390 | 17340 | 17390 | 17340 | 896 |
| 302 | 20240102 | 151200 | 15499716520 | 17330 | 17330 | 17330 | 17330 | 235 |
| 303 | 20240102 | 151100 | 15495643970 | 17330 | 17330 | 17340 | 17330 | 250 |
| 304 | 20240102 | 151000 | 15491311020 | 17330 | 17310 | 17350 | 17310 | 678 |
| 305 | 20240102 | 150900 | 15479563760 | 17310 | 17320 | 17320 | 17310 | 16 |
| 306 | 20240102 | 150800 | 15479286700 | 17330 | 17320 | 17360 | 17310 | 2005 |
| 307 | 20240102 | 150700 | 15444530850 | 17330 | 17300 | 17330 | 17290 | 938 |
| 308 | 20240102 | 150600 | 15428302900 | 17290 | 17300 | 17310 | 17290 | 1133 |
| 309 | 20240102 | 150500 | 15408711800 | 17290 | 17280 | 17310 | 17270 | 1535 |
| 310 | 20240102 | 150400 | 15382166830 | 17280 | 17320 | 17320 | 17280 | 130 |
| 311 | 20240102 | 150300 | 15379917210 | 17320 | 17330 | 17330 | 17240 | 9064 |
| 312 | 20240102 | 150200 | 15223290330 | 17320 | 17330 | 17330 | 17320 | 943 |
| 313 | 20240102 | 150100 | 15206950200 | 17350 | 17350 | 17350 | 17330 | 2248 |
| 314 | 20240102 | 150000 | 15167950680 | 17350 | 17360 | 17360 | 17320 | 935 |
| 315 | 20240102 | 145900 | 15151731580 | 17370 | 17350 | 17370 | 17350 | 590 |
| 316 | 20240102 | 145800 | 15141491070 | 17350 | 17350 | 17350 | 17340 | 73 |
| 317 | 20240102 | 145700 | 15140224820 | 17350 | 17380 | 17380 | 17330 | 1033 |
| 318 | 20240102 | 145600 | 15122298210 | 17340 | 17340 | 17360 | 17340 | 732 |
| 319 | 20240102 | 145500 | 15109598540 | 17340 | 17350 | 17370 | 17340 | 438 |
| 320 | 20240102 | 145400 | 15101999180 | 17370 | 17370 | 17380 | 17330 | 785 |
| 321 | 20240102 | 145300 | 15088375180 | 17340 | 17350 | 17380 | 17340 | 1521 |
| 322 | 20240102 | 145200 | 15061970290 | 17350 | 17320 | 17350 | 17320 | 703 |
| 323 | 20240102 | 145100 | 15049785470 | 17330 | 17320 | 17340 | 17320 | 792 |
| 324 | 20240102 | 145000 | 15036059620 | 17330 | 17330 | 17340 | 17320 | 313 |
| 325 | 20240102 | 144900 | 15030637350 | 17330 | 17320 | 17330 | 17320 | 87 |
| 326 | 20240102 | 144800 | 15029130400 | 17310 | 17310 | 17350 | 17300 | 333 |
| 327 | 20240102 | 144700 | 15023366350 | 17310 | 17310 | 17350 | 17300 | 1179 |
| 328 | 20240102 | 144600 | 15002964570 | 17310 | 17320 | 17340 | 17310 | 1188 |
| 329 | 20240102 | 144500 | 14982386730 | 17300 | 17320 | 17330 | 17300 | 644 |
| 330 | 20240102 | 144400 | 14971240630 | 17330 | 17350 | 17360 | 17290 | 1946 |
| 331 | 20240102 | 144300 | 14937547290 | 17370 | 17350 | 17370 | 17320 | 840 |
| 332 | 20240102 | 144200 | 14922982200 | 17370 | 17330 | 17370 | 17330 | 417 |
| 333 | 20240102 | 144100 | 14915742070 | 17320 | 17360 | 17360 | 17310 | 252 |
| 334 | 20240102 | 144000 | 14911374360 | 17370 | 17390 | 17390 | 17370 | 642 |
| 335 | 20240102 | 143900 | 14900216070 | 17380 | 17350 | 17390 | 17350 | 1991 |
| 336 | 20240102 | 143800 | 14865632940 | 17350 | 17360 | 17370 | 17330 | 291 |
| 337 | 20240102 | 143700 | 14860583140 | 17360 | 17300 | 17360 | 17300 | 1118 |
| 338 | 20240102 | 143600 | 14841234010 | 17320 | 17330 | 17330 | 17270 | 946 |
| 339 | 20240102 | 143500 | 14824882870 | 17310 | 17300 | 17330 | 17280 | 4283 |
| 340 | 20240102 | 143400 | 14750807240 | 17300 | 17320 | 17330 | 17300 | 1803 |
| 341 | 20240102 | 143300 | 14719590730 | 17320 | 17330 | 17330 | 17310 | 2762 |
| 342 | 20240102 | 143200 | 14671760380 | 17320 | 17320 | 17340 | 17300 | 4396 |
| 343 | 20240102 | 143100 | 14595621800 | 17320 | 17340 | 17340 | 17320 | 1474 |
| 344 | 20240102 | 143000 | 14570087160 | 17340 | 17350 | 17370 | 17330 | 1477 |
| 345 | 20240102 | 142900 | 14544463350 | 17340 | 17340 | 17360 | 17320 | 2528 |
| 346 | 20240102 | 142800 | 14500651270 | 17330 | 17350 | 17380 | 17330 | 891 |
| 347 | 20240102 | 142700 | 14485194390 | 17390 | 17370 | 17390 | 17330 | 677 |
| 348 | 20240102 | 142600 | 14473454230 | 17390 | 17400 | 17400 | 17340 | 1032 |
| 349 | 20240102 | 142500 | 14455536600 | 17400 | 17370 | 17400 | 17340 | 2077 |
| 350 | 20240102 | 142400 | 14419486230 | 17360 | 17380 | 17400 | 17360 | 2300 |
| 351 | 20240102 | 142300 | 14379528940 | 17380 | 17370 | 17430 | 17370 | 1441 |
| 352 | 20240102 | 142200 | 14354483400 | 17380 | 17420 | 17430 | 17380 | 823 |
| 353 | 20240102 | 142100 | 14340169940 | 17420 | 17390 | 17420 | 17360 | 3006 |
| 354 | 20240102 | 142000 | 14287873890 | 17410 | 17440 | 17440 | 17390 | 398 |
| 355 | 20240102 | 141900 | 14280949380 | 17390 | 17440 | 17450 | 17380 | 2065 |
| 356 | 20240102 | 141800 | 14244969560 | 17450 | 17410 | 17450 | 17390 | 1956 |
| 357 | 20240102 | 141700 | 14210882950 | 17400 | 17310 | 17420 | 17310 | 3625 |
| 358 | 20240102 | 141600 | 14147964650 | 17310 | 17350 | 17350 | 17300 | 7489 |
| 359 | 20240102 | 141500 | 14018271970 | 17340 | 17370 | 17400 | 17340 | 6419 |
| 360 | 20240102 | 141400 | 13906857660 | 17370 | 17410 | 17460 | 17360 | 5930 |
| 361 | 20240102 | 141300 | 13803796390 | 17400 | 17420 | 17500 | 17400 | 3468 |
| 362 | 20240102 | 141200 | 13743350600 | 17420 | 17410 | 17450 | 17410 | 972 |
| 363 | 20240102 | 141100 | 13726415760 | 17410 | 17410 | 17450 | 17400 | 1710 |
| 364 | 20240102 | 141000 | 13696654190 | 17400 | 17450 | 17460 | 17400 | 1115 |
| 365 | 20240102 | 140900 | 13677236040 | 17460 | 17370 | 17470 | 17370 | 3806 |
| 366 | 20240102 | 140800 | 13610926150 | 17380 | 17390 | 17420 | 17370 | 4452 |
| 367 | 20240102 | 140700 | 13533507940 | 17390 | 17480 | 17480 | 17380 | 3665 |
| 368 | 20240102 | 140600 | 13469704140 | 17420 | 17390 | 17510 | 17380 | 3344 |
| 369 | 20240102 | 140500 | 13411429670 | 17380 | 17440 | 17440 | 17370 | 11655 |
| 370 | 20240102 | 140400 | 13208731120 | 17440 | 17580 | 17580 | 17390 | 24039 |
| 371 | 20240102 | 140300 | 12789202640 | 17580 | 17590 | 17600 | 17510 | 19340 |
| 372 | 20240102 | 140200 | 12450020370 | 17580 | 17540 | 17630 | 17530 | 6006 |
| 373 | 20240102 | 140100 | 12344589690 | 17560 | 17670 | 17710 | 17520 | 24224 |
| 374 | 20240102 | 140000 | 11918155160 | 17670 | 17720 | 17830 | 17650 | 13625 |
| 375 | 20240102 | 135900 | 11676790160 | 17710 | 17780 | 17950 | 17610 | 42636 |
| 376 | 20240102 | 135800 | 10919242700 | 17780 | 17900 | 17970 | 17680 | 67326 |
| 377 | 20240102 | 135700 | 9718698230 | 17970 | 18440 | 18630 | 17610 | 199143 |
| 378 | 20240102 | 135600 | 6083456850 | 18420 | 18420 | 18420 | 18420 | 0 |
| 379 | 20240102 | 135500 | 6083456850 | 18420 | 17630 | 18420 | 17630 | 93615 |
| 380 | 20240102 | 135400 | 4383024530 | 17630 | 17680 | 17730 | 17630 | 6057 |
| 381 | 20240102 | 135300 | 4276059980 | 17740 | 17670 | 17750 | 17660 | 7098 |
| 382 | 20240102 | 135200 | 4150518610 | 17730 | 17670 | 17900 | 17640 | 20986 |
| 383 | 20240102 | 135100 | 3777438950 | 17670 | 17680 | 17780 | 17550 | 19208 |
| 384 | 20240102 | 135000 | 3438270080 | 17680 | 17500 | 17930 | 17500 | 40840 |
| 385 | 20240102 | 134900 | 2710448840 | 17490 | 17680 | 17720 | 17470 | 7152 |
| 386 | 20240102 | 134800 | 2584830260 | 17690 | 17460 | 17710 | 17450 | 16590 |
| 387 | 20240102 | 134700 | 2293008210 | 17460 | 17330 | 17480 | 17320 | 5250 |
| 388 | 20240102 | 134600 | 2201538180 | 17330 | 17480 | 17480 | 17320 | 7729 |
| 389 | 20240102 | 134500 | 2067413210 | 17470 | 17350 | 17730 | 17280 | 16860 |
| 390 | 20240102 | 134400 | 1771617150 | 17350 | 17400 | 17550 | 17240 | 12343 |
| 391 | 20240102 | 134300 | 1557875080 | 17400 | 17320 | 17850 | 17320 | 34464 |
| 392 | 20240102 | 134200 | 952183960 | 17330 | 17190 | 17330 | 17190 | 9498 |
| 393 | 20240102 | 134100 | 788212550 | 17200 | 17150 | 17200 | 17150 | 5331 |
| 394 | 20240102 | 134000 | 696600400 | 17150 | 17150 | 17150 | 17150 | 12 |
| 395 | 20240102 | 133900 | 696394600 | 17120 | 17120 | 17120 | 17120 | 59 |
| 396 | 20240102 | 133800 | 695384520 | 17150 | 17150 | 17150 | 17150 | 0 |
| 397 | 20240102 | 133700 | 695384520 | 17150 | 17150 | 17150 | 17150 | 0 |
| 398 | 20240102 | 133600 | 695384520 | 17150 | 17150 | 17150 | 17150 | 15 |
| 399 | 20240102 | 133500 | 695127270 | 17150 | 17150 | 17150 | 17150 | 0 |
| 400 | 20240102 | 133400 | 695127270 | 17150 | 17150 | 17150 | 17150 | 16 |
| 401 | 20240102 | 133300 | 694852870 | 17150 | 17150 | 17150 | 17150 | 13 |
| 402 | 20240102 | 133200 | 694629920 | 17150 | 17150 | 17150 | 17150 | 150 |
| 403 | 20240102 | 133100 | 692057420 | 17150 | 17150 | 17150 | 17150 | 52 |
| 404 | 20240102 | 133000 | 691165620 | 17150 | 17150 | 17150 | 17150 | 0 |
| 405 | 20240102 | 132900 | 691165620 | 17150 | 17150 | 17150 | 17150 | 0 |
| 406 | 20240102 | 132800 | 691165620 | 17150 | 17150 | 17150 | 17150 | 10 |
| 407 | 20240102 | 132700 | 690994120 | 17160 | 17160 | 17160 | 17160 | 0 |
| 408 | 20240102 | 132600 | 690994120 | 17160 | 17160 | 17160 | 17160 | 24 |
| 409 | 20240102 | 132500 | 690582280 | 17110 | 17110 | 17110 | 17110 | 1 |
| 410 | 20240102 | 132400 | 690565170 | 17110 | 17110 | 17110 | 17110 | 4 |
| 411 | 20240102 | 132300 | 690496730 | 17160 | 17160 | 17160 | 17160 | 0 |
| 412 | 20240102 | 132200 | 690496730 | 17160 | 17160 | 17160 | 17160 | 0 |
| 413 | 20240102 | 132100 | 690496730 | 17160 | 17160 | 17160 | 17160 | 0 |
| 414 | 20240102 | 132000 | 690496730 | 17160 | 17110 | 17160 | 17110 | 84 |
| 415 | 20240102 | 131900 | 689057570 | 17110 | 17120 | 17120 | 17110 | 71 |
| 416 | 20240102 | 131800 | 687842060 | 17130 | 17130 | 17130 | 17130 | 1 |
| 417 | 20240102 | 131700 | 687824930 | 17130 | 17130 | 17130 | 17130 | 19 |
| 418 | 20240102 | 131600 | 687499460 | 17130 | 17110 | 17130 | 17100 | 22 |
| 419 | 20240102 | 131500 | 687123030 | 17100 | 17120 | 17120 | 17100 | 536 |
| 420 | 20240102 | 131400 | 677952090 | 17120 | 17150 | 17150 | 17120 | 340 |
| 421 | 20240102 | 131300 | 672127060 | 17150 | 17170 | 17170 | 17150 | 9 |
| 422 | 20240102 | 131200 | 671972670 | 17170 | 17160 | 17170 | 17160 | 2 |
| 423 | 20240102 | 131100 | 671938340 | 17170 | 17130 | 17170 | 17130 | 11 |
| 424 | 20240102 | 131000 | 671749670 | 17130 | 17130 | 17130 | 17130 | 0 |
| 425 | 20240102 | 130900 | 671749670 | 17130 | 17140 | 17140 | 17130 | 360 |
| 426 | 20240102 | 130800 | 665580810 | 17180 | 17180 | 17180 | 17180 | 0 |
| 427 | 20240102 | 130700 | 665580810 | 17180 | 17180 | 17180 | 17180 | 1 |
| 428 | 20240102 | 130600 | 665563630 | 17140 | 17140 | 17140 | 17140 | 31 |
| 429 | 20240102 | 130500 | 665032290 | 17180 | 17180 | 17180 | 17180 | 1 |
| 430 | 20240102 | 130400 | 665015110 | 17190 | 17190 | 17190 | 17190 | 0 |
| 431 | 20240102 | 130300 | 665015110 | 17190 | 17190 | 17190 | 17190 | 0 |
| 432 | 20240102 | 130200 | 665015110 | 17190 | 17190 | 17190 | 17190 | 48 |
| 433 | 20240102 | 130100 | 664189990 | 17190 | 17170 | 17190 | 17140 | 689 |
| 434 | 20240102 | 130000 | 652350810 | 17180 | 17120 | 17180 | 17120 | 1522 |
| 435 | 20240102 | 125900 | 626228460 | 17150 | 17120 | 17150 | 17120 | 1600 |
| 436 | 20240102 | 125800 | 598804190 | 17120 | 17120 | 17120 | 17120 | 55 |
| 437 | 20240102 | 125700 | 597862590 | 17140 | 17140 | 17150 | 17140 | 411 |
| 438 | 20240102 | 125600 | 590818020 | 17140 | 17120 | 17140 | 17120 | 41 |
| 439 | 20240102 | 125500 | 590115890 | 17100 | 17100 | 17100 | 17100 | 1 |
| 440 | 20240102 | 125400 | 590098790 | 17100 | 17100 | 17100 | 17100 | 33 |
| 441 | 20240102 | 125300 | 589534490 | 17100 | 17100 | 17100 | 17100 | 0 |
| 442 | 20240102 | 125200 | 589534490 | 17100 | 17100 | 17100 | 17100 | 138 |
| 443 | 20240102 | 125100 | 587174690 | 17100 | 17100 | 17100 | 17100 | 116 |
| 444 | 20240102 | 125000 | 585191090 | 17090 | 17090 | 17090 | 17090 | 300 |
| 445 | 20240102 | 124900 | 580064090 | 17100 | 17130 | 17130 | 17100 | 51 |
| 446 | 20240102 | 124800 | 579191960 | 17140 | 17140 | 17140 | 17140 | 25 |
| 447 | 20240102 | 124700 | 578763460 | 17100 | 17100 | 17100 | 17100 | 0 |
| 448 | 20240102 | 124600 | 578763460 | 17100 | 17100 | 17100 | 17100 | 0 |
| 449 | 20240102 | 124500 | 578763460 | 17100 | 17110 | 17140 | 17100 | 1038 |
| 450 | 20240102 | 124400 | 560990550 | 17090 | 17100 | 17100 | 17090 | 9 |
| 451 | 20240102 | 124300 | 560836690 | 17100 | 17100 | 17100 | 17100 | 0 |
| 452 | 20240102 | 124200 | 560836690 | 17100 | 17100 | 17100 | 17100 | 140 |
| 453 | 20240102 | 124100 | 558442690 | 17100 | 17100 | 17100 | 17100 | 64 |
| 454 | 20240102 | 124000 | 557348290 | 17110 | 17110 | 17110 | 17110 | 58 |
| 455 | 20240102 | 123900 | 556355910 | 17110 | 17110 | 17110 | 17110 | 10 |
| 456 | 20240102 | 123800 | 556184810 | 17110 | 17110 | 17110 | 17110 | 0 |
| 457 | 20240102 | 123700 | 556184810 | 17110 | 17110 | 17110 | 17110 | 0 |
| 458 | 20240102 | 123600 | 556184810 | 17110 | 17100 | 17110 | 17100 | 271 |
| 459 | 20240102 | 123500 | 551549710 | 17120 | 17120 | 17120 | 17120 | 0 |
| 460 | 20240102 | 123400 | 551549710 | 17120 | 17120 | 17120 | 17120 | 0 |
| 461 | 20240102 | 123300 | 551549710 | 17120 | 17120 | 17120 | 17120 | 0 |
| 462 | 20240102 | 123200 | 551549710 | 17120 | 17110 | 17120 | 17110 | 204 |
| 463 | 20240102 | 123100 | 548059260 | 17110 | 17110 | 17110 | 17110 | 2 |
| 464 | 20240102 | 123000 | 548025040 | 17110 | 17110 | 17110 | 17110 | 0 |
| 465 | 20240102 | 122900 | 548025040 | 17110 | 17110 | 17110 | 17110 | 33 |
| 466 | 20240102 | 122800 | 547460410 | 17110 | 17110 | 17110 | 17110 | 6 |
| 467 | 20240102 | 122700 | 547357750 | 17130 | 17130 | 17130 | 17130 | 10 |
| 468 | 20240102 | 122600 | 547186450 | 17110 | 17110 | 17110 | 17110 | 25 |
| 469 | 20240102 | 122500 | 546758700 | 17120 | 17120 | 17120 | 17120 | 0 |
| 470 | 20240102 | 122400 | 546758700 | 17120 | 17120 | 17120 | 17120 | 51 |
| 471 | 20240102 | 122300 | 545885580 | 17120 | 17120 | 17120 | 17120 | 17 |
| 472 | 20240102 | 122200 | 545594540 | 17120 | 17120 | 17120 | 17120 | 5 |
| 473 | 20240102 | 122100 | 545508940 | 17120 | 17120 | 17120 | 17120 | 0 |
| 474 | 20240102 | 122000 | 545508940 | 17120 | 17130 | 17130 | 17120 | 201 |
| 475 | 20240102 | 121900 | 542065820 | 17120 | 17120 | 17120 | 17120 | 0 |
| 476 | 20240102 | 121800 | 542065820 | 17120 | 17120 | 17120 | 17120 | 0 |
| 477 | 20240102 | 121700 | 542065820 | 17120 | 17120 | 17120 | 17120 | 60 |
| 478 | 20240102 | 121600 | 541038620 | 17140 | 17130 | 17140 | 17130 | 5 |
| 479 | 20240102 | 121500 | 540952930 | 17130 | 17130 | 17130 | 17130 | 0 |
| 480 | 20240102 | 121400 | 540952930 | 17130 | 17120 | 17130 | 17120 | 178 |
| 481 | 20240102 | 121300 | 537905530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 482 | 20240102 | 121200 | 537905530 | 17120 | 17120 | 17120 | 17120 | 2 |
| 483 | 20240102 | 121100 | 537871290 | 17120 | 17120 | 17120 | 17120 | 0 |
| 484 | 20240102 | 121000 | 537871290 | 17120 | 17120 | 17120 | 17120 | 18 |
| 485 | 20240102 | 120900 | 537563130 | 17120 | 17140 | 17140 | 17120 | 148 |
| 486 | 20240102 | 120800 | 535028060 | 17130 | 17140 | 17140 | 17130 | 63 |
| 487 | 20240102 | 120700 | 533948280 | 17150 | 17160 | 17160 | 17150 | 209 |
| 488 | 20240102 | 120600 | 530361850 | 17150 | 17150 | 17150 | 17150 | 571 |
| 489 | 20240102 | 120500 | 520569200 | 17150 | 17150 | 17150 | 17150 | 586 |
| 490 | 20240102 | 120400 | 510519300 | 17150 | 17130 | 17150 | 17130 | 1716 |
| 491 | 20240102 | 120300 | 481104530 | 17130 | 17130 | 17130 | 17130 | 7 |
| 492 | 20240102 | 120200 | 480984620 | 17140 | 17140 | 17140 | 17140 | 0 |
| 493 | 20240102 | 120100 | 480984620 | 17140 | 17130 | 17140 | 17130 | 144 |
| 494 | 20240102 | 120000 | 478517890 | 17130 | 17120 | 17130 | 17120 | 298 |
| 495 | 20240102 | 115900 | 473415430 | 17120 | 17110 | 17120 | 17110 | 458 |
| 496 | 20240102 | 115800 | 465576050 | 17110 | 17110 | 17110 | 17110 | 0 |
| 497 | 20240102 | 115700 | 465576050 | 17110 | 17110 | 17110 | 17110 | 428 |
| 498 | 20240102 | 115600 | 458252970 | 17090 | 17110 | 17110 | 17090 | 207 |
| 499 | 20240102 | 115500 | 454712980 | 17110 | 17110 | 17110 | 17110 | 64 |
| 500 | 20240102 | 115400 | 453617940 | 17110 | 17130 | 17130 | 17110 | 191 |
| 501 | 20240102 | 115300 | 450349190 | 17130 | 17130 | 17130 | 17130 | 20 |
| 502 | 20240102 | 115200 | 450006590 | 17130 | 17140 | 17140 | 17130 | 288 |
| 503 | 20240102 | 115100 | 445073060 | 17150 | 17150 | 17150 | 17150 | 0 |
| 504 | 20240102 | 115000 | 445073060 | 17150 | 17140 | 17150 | 17140 | 956 |
| 505 | 20240102 | 114900 | 428687200 | 17130 | 17130 | 17130 | 17130 | 373 |
| 506 | 20240102 | 114800 | 422297710 | 17120 | 17110 | 17120 | 17110 | 147 |
| 507 | 20240102 | 114700 | 419781180 | 17120 | 17120 | 17120 | 17120 | 0 |
| 508 | 20240102 | 114600 | 419781180 | 17120 | 17120 | 17130 | 17120 | 201 |
| 509 | 20240102 | 114500 | 416340050 | 17110 | 17110 | 17110 | 17110 | 3 |
| 510 | 20240102 | 114400 | 416288720 | 17120 | 17120 | 17120 | 17120 | 0 |
| 511 | 20240102 | 114300 | 416288720 | 17120 | 17120 | 17120 | 17120 | 0 |
| 512 | 20240102 | 114200 | 416288720 | 17120 | 17120 | 17120 | 17120 | 68 |
| 513 | 20240102 | 114100 | 415124560 | 17130 | 17120 | 17130 | 17120 | 8 |
| 514 | 20240102 | 114000 | 414987530 | 17120 | 17130 | 17130 | 17120 | 170 |
| 515 | 20240102 | 113900 | 412075730 | 17130 | 17110 | 17130 | 17110 | 390 |
| 516 | 20240102 | 113800 | 405397950 | 17110 | 17110 | 17110 | 17110 | 1 |
| 517 | 20240102 | 113700 | 405380840 | 17100 | 17100 | 17100 | 17100 | 0 |
| 518 | 20240102 | 113600 | 405380840 | 17100 | 17100 | 17100 | 17100 | 40 |
| 519 | 20240102 | 113500 | 404696840 | 17080 | 17080 | 17080 | 17080 | 0 |
| 520 | 20240102 | 113400 | 404696840 | 17080 | 17100 | 17100 | 17070 | 64 |
| 521 | 20240102 | 113300 | 403604050 | 17100 | 17110 | 17110 | 17100 | 65 |
| 522 | 20240102 | 113200 | 402492530 | 17120 | 17120 | 17120 | 17120 | 1 |
| 523 | 20240102 | 113100 | 402475410 | 17120 | 17120 | 17120 | 17120 | 0 |
| 524 | 20240102 | 113000 | 402475410 | 17120 | 17120 | 17120 | 17120 | 1 |
| 525 | 20240102 | 112900 | 402458290 | 17130 | 17120 | 17130 | 17070 | 20 |
| 526 | 20240102 | 112800 | 402116150 | 17140 | 17140 | 17140 | 17140 | 91 |
| 527 | 20240102 | 112700 | 400556410 | 17130 | 17140 | 17140 | 17130 | 186 |
| 528 | 20240102 | 112600 | 397369630 | 17150 | 17150 | 17150 | 17150 | 5 |
| 529 | 20240102 | 112500 | 397283880 | 17140 | 17150 | 17150 | 17140 | 400 |
| 530 | 20240102 | 112400 | 390425880 | 17160 | 17150 | 17160 | 17140 | 357 |
| 531 | 20240102 | 112300 | 384302430 | 17140 | 17120 | 17140 | 17120 | 572 |
| 532 | 20240102 | 112200 | 374500410 | 17120 | 17110 | 17120 | 17110 | 211 |
| 533 | 20240102 | 112100 | 370888210 | 17110 | 17120 | 17120 | 17110 | 405 |
| 534 | 20240102 | 112000 | 363955610 | 17140 | 17140 | 17140 | 17050 | 53 |
| 535 | 20240102 | 111900 | 363051250 | 17130 | 17150 | 17150 | 17130 | 531 |
| 536 | 20240102 | 111800 | 353955080 | 17150 | 17140 | 17160 | 17040 | 1259 |
| 537 | 20240102 | 111700 | 332367280 | 17150 | 17050 | 17150 | 17050 | 3022 |
| 538 | 20240102 | 111600 | 280698180 | 17050 | 17050 | 17050 | 17050 | 230 |
| 539 | 20240102 | 111500 | 276776680 | 17050 | 17050 | 17050 | 17050 | 155 |
| 540 | 20240102 | 111400 | 274133930 | 17060 | 17060 | 17060 | 17060 | 4 |
| 541 | 20240102 | 111300 | 274065690 | 17070 | 17040 | 17080 | 17040 | 741 |
| 542 | 20240102 | 111200 | 261424840 | 17050 | 17000 | 17050 | 17000 | 139 |
| 543 | 20240102 | 111100 | 259056200 | 17050 | 17000 | 17050 | 17000 | 204 |
| 544 | 20240102 | 111000 | 255584110 | 17000 | 17030 | 17040 | 17000 | 529 |
| 545 | 20240102 | 110900 | 246588110 | 17030 | 16990 | 17030 | 16990 | 2816 |
| 546 | 20240102 | 110800 | 198715060 | 16990 | 16960 | 16990 | 16960 | 1288 |
| 547 | 20240102 | 110700 | 176843340 | 16960 | 16950 | 16960 | 16950 | 1183 |
| 548 | 20240102 | 110600 | 156780160 | 16950 | 16920 | 16950 | 16920 | 1030 |
| 549 | 20240102 | 110500 | 139330260 | 16920 | 16920 | 16920 | 16920 | 0 |
| 550 | 20240102 | 110400 | 139330260 | 16920 | 16920 | 16920 | 16920 | 1 |
| 551 | 20240102 | 110300 | 139313340 | 16900 | 16920 | 16920 | 16900 | 170 |
| 552 | 20240102 | 110200 | 136436960 | 16920 | 16920 | 16920 | 16920 | 5 |
| 553 | 20240102 | 110100 | 136352360 | 16930 | 16930 | 16930 | 16930 | 1 |
| 554 | 20240102 | 110000 | 136335430 | 16900 | 16910 | 16930 | 16900 | 538 |
| 555 | 20240102 | 105900 | 127239110 | 16900 | 16900 | 16900 | 16900 | 8 |
| 556 | 20240102 | 105800 | 127103910 | 16910 | 16910 | 16910 | 16910 | 70 |
| 557 | 20240102 | 105700 | 125920210 | 16900 | 16900 | 16900 | 16900 | 23 |
| 558 | 20240102 | 105600 | 125531510 | 16880 | 16890 | 16890 | 16880 | 106 |
| 559 | 20240102 | 105500 | 123742130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 560 | 20240102 | 105400 | 123742130 | 16900 | 16900 | 16900 | 16900 | 60 |
| 561 | 20240102 | 105300 | 122728130 | 16900 | 16900 | 16900 | 16900 | 18 |
| 562 | 20240102 | 105200 | 122423930 | 16910 | 16910 | 16910 | 16910 | 0 |
| 563 | 20240102 | 105100 | 122423930 | 16910 | 16900 | 16910 | 16900 | 15 |
| 564 | 20240102 | 105000 | 122170360 | 16910 | 16910 | 16910 | 16910 | 4 |
| 565 | 20240102 | 104900 | 122102720 | 16910 | 16930 | 16930 | 16910 | 25 |
| 566 | 20240102 | 104800 | 121679510 | 16930 | 16930 | 16930 | 16930 | 1 |
| 567 | 20240102 | 104700 | 121662580 | 16930 | 16930 | 16930 | 16930 | 0 |
| 568 | 20240102 | 104600 | 121662580 | 16930 | 16930 | 16930 | 16930 | 0 |
| 569 | 20240102 | 104500 | 121662580 | 16930 | 16930 | 16930 | 16930 | 0 |
| 570 | 20240102 | 104400 | 121662580 | 16930 | 16930 | 16930 | 16930 | 0 |
| 571 | 20240102 | 104300 | 121662580 | 16930 | 16930 | 16930 | 16930 | 1 |
| 572 | 20240102 | 104200 | 121645650 | 16940 | 16940 | 16940 | 16940 | 0 |
| 573 | 20240102 | 104100 | 121645650 | 16940 | 16940 | 16940 | 16940 | 1 |
| 574 | 20240102 | 104000 | 121628710 | 16940 | 16940 | 16940 | 16940 | 0 |
| 575 | 20240102 | 103900 | 121628710 | 16940 | 16940 | 16940 | 16940 | 0 |
| 576 | 20240102 | 103800 | 121628710 | 16940 | 16940 | 16940 | 16940 | 100 |
| 577 | 20240102 | 103700 | 119934710 | 16940 | 16930 | 16940 | 16930 | 2 |
| 578 | 20240102 | 103600 | 119900840 | 16880 | 16890 | 16890 | 16880 | 10 |
| 579 | 20240102 | 103500 | 119732030 | 16950 | 16950 | 16950 | 16950 | 0 |
| 580 | 20240102 | 103400 | 119732030 | 16950 | 16950 | 16950 | 16950 | 1 |
| 581 | 20240102 | 103300 | 119715080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 582 | 20240102 | 103200 | 119715080 | 16890 | 16890 | 16890 | 16890 | 0 |
| 583 | 20240102 | 103100 | 119715080 | 16890 | 16890 | 16890 | 16890 | 60 |
| 584 | 20240102 | 103000 | 118701680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 585 | 20240102 | 102900 | 118701680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 586 | 20240102 | 102800 | 118701680 | 16890 | 16940 | 16940 | 16890 | 356 |
| 587 | 20240102 | 102700 | 112671490 | 16960 | 16940 | 16960 | 16940 | 998 |
| 588 | 20240102 | 102600 | 95765270 | 16940 | 16940 | 16960 | 16940 | 137 |
| 589 | 20240102 | 102500 | 93444460 | 16940 | 16950 | 16950 | 16940 | 725 |
| 590 | 20240102 | 102400 | 81158970 | 16960 | 16960 | 16960 | 16950 | 526 |
| 591 | 20240102 | 102300 | 72238600 | 16960 | 16950 | 16960 | 16940 | 409 |
| 592 | 20240102 | 102200 | 65305530 | 16940 | 16910 | 16940 | 16910 | 366 |
| 593 | 20240102 | 102100 | 59109450 | 16910 | 16900 | 16910 | 16900 | 421 |
| 594 | 20240102 | 102000 | 51992120 | 16890 | 16880 | 16890 | 16880 | 120 |
| 595 | 20240102 | 101900 | 49965520 | 16850 | 16850 | 16850 | 16850 | 60 |
| 596 | 20240102 | 101800 | 48954520 | 16850 | 16870 | 16870 | 16850 | 100 |
| 597 | 20240102 | 101700 | 47269420 | 16870 | 16860 | 16870 | 16860 | 38 |
| 598 | 20240102 | 101600 | 46628540 | 16870 | 16870 | 16870 | 16870 | 0 |
| 599 | 20240102 | 101500 | 46628540 | 16870 | 16900 | 16900 | 16870 | 76 |
| 600 | 20240102 | 101400 | 45345430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 601 | 20240102 | 101300 | 45345430 | 16900 | 16900 | 16900 | 16900 | 50 |
| 602 | 20240102 | 101200 | 44500430 | 16910 | 16900 | 16910 | 16900 | 124 |
| 603 | 20240102 | 101100 | 42404280 | 16900 | 16850 | 16910 | 16850 | 478 |
| 604 | 20240102 | 101000 | 34332730 | 16840 | 16820 | 16840 | 16820 | 48 |
| 605 | 20240102 | 100900 | 33524880 | 16830 | 16830 | 16830 | 16810 | 16 |
| 606 | 20240102 | 100800 | 33255620 | 16840 | 16830 | 16840 | 16830 | 13 |
| 607 | 20240102 | 100700 | 33036730 | 16850 | 16850 | 16850 | 16840 | 40 |
| 608 | 20240102 | 100600 | 32363060 | 16840 | 16810 | 16850 | 16810 | 438 |
| 609 | 20240102 | 100500 | 24987250 | 16810 | 16810 | 16810 | 16810 | 28 |
| 610 | 20240102 | 100400 | 24516570 | 16810 | 16790 | 16810 | 16790 | 23 |
| 611 | 20240102 | 100300 | 24130190 | 16780 | 16780 | 16780 | 16780 | 140 |
| 612 | 20240102 | 100200 | 21780990 | 16780 | 16780 | 16780 | 16780 | 76 |
| 613 | 20240102 | 100100 | 20505710 | 16760 | 16750 | 16760 | 16750 | 512 |
| 614 | 20240102 | 100000 | 11926000 | 16750 | 16750 | 16750 | 16750 | 712 |