32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 190600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 3 | 20240105 | 190500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 4 | 20240105 | 190400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 5 | 20240105 | 190300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 6 | 20240105 | 190200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 7 | 20240105 | 190100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 8 | 20240105 | 190000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 9 | 20240105 | 185900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 10 | 20240105 | 185800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 11 | 20240105 | 185700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 12 | 20240105 | 185600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 13 | 20240105 | 185500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 14 | 20240105 | 185400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 15 | 20240105 | 185300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 16 | 20240105 | 185200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 17 | 20240105 | 185100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 18 | 20240105 | 185000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 19 | 20240105 | 184900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 20 | 20240105 | 184800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 21 | 20240105 | 184700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 22 | 20240105 | 184600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 23 | 20240105 | 184500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 24 | 20240105 | 184400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 25 | 20240105 | 184300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 26 | 20240105 | 184200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 27 | 20240105 | 184100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 28 | 20240105 | 184000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 29 | 20240105 | 183900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 30 | 20240105 | 183800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 31 | 20240105 | 183700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 32 | 20240105 | 183600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 33 | 20240105 | 183500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 34 | 20240105 | 183400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 35 | 20240105 | 183300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 36 | 20240105 | 183200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 37 | 20240105 | 183100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 38 | 20240105 | 183000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 39 | 20240105 | 182900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 40 | 20240105 | 182800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 41 | 20240105 | 182700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 42 | 20240105 | 182600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 43 | 20240105 | 182500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 44 | 20240105 | 182400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 45 | 20240105 | 182300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 46 | 20240105 | 182200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 47 | 20240105 | 182100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 48 | 20240105 | 182000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 49 | 20240105 | 181900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 50 | 20240105 | 181800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 51 | 20240105 | 181700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 52 | 20240105 | 181600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 53 | 20240105 | 181500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 54 | 20240105 | 181400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 55 | 20240105 | 181300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 56 | 20240105 | 181200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 57 | 20240105 | 181100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 58 | 20240105 | 181000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 59 | 20240105 | 180900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 60 | 20240105 | 180800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 61 | 20240105 | 180700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 62 | 20240105 | 180600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 63 | 20240105 | 180500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 64 | 20240105 | 180400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 65 | 20240105 | 180300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 66 | 20240105 | 180200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 67 | 20240105 | 180100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 68 | 20240105 | 180000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 69 | 20240105 | 175900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 70 | 20240105 | 175800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 71 | 20240105 | 175700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 72 | 20240105 | 175600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 73 | 20240105 | 175500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 74 | 20240105 | 175400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 75 | 20240105 | 175300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 76 | 20240105 | 175200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 77 | 20240105 | 175100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 78 | 20240105 | 175000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 79 | 20240105 | 174900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 80 | 20240105 | 174800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 81 | 20240105 | 174700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 82 | 20240105 | 174600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 83 | 20240105 | 174500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 84 | 20240105 | 174400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 85 | 20240105 | 174300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 86 | 20240105 | 174200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 87 | 20240105 | 174100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 88 | 20240105 | 174000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 89 | 20240105 | 173900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 90 | 20240105 | 173800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 91 | 20240105 | 173700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 92 | 20240105 | 173600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 93 | 20240105 | 173500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 94 | 20240105 | 173400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 95 | 20240105 | 173300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 96 | 20240105 | 173200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 97 | 20240105 | 173100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 98 | 20240105 | 173000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 99 | 20240105 | 172900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 100 | 20240105 | 172800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 101 | 20240105 | 172700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 102 | 20240105 | 172600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 103 | 20240105 | 172500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 104 | 20240105 | 172400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 105 | 20240105 | 172300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 106 | 20240105 | 172200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 107 | 20240105 | 172100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 108 | 20240105 | 172000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 109 | 20240105 | 171900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 110 | 20240105 | 171800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 111 | 20240105 | 171700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 112 | 20240105 | 171600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 113 | 20240105 | 171500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 114 | 20240105 | 171400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 115 | 20240105 | 171300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 116 | 20240105 | 171200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 117 | 20240105 | 171100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 118 | 20240105 | 171000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 119 | 20240105 | 170900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 120 | 20240105 | 170800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 121 | 20240105 | 170700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 122 | 20240105 | 170600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 123 | 20240105 | 170500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 124 | 20240105 | 170400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 125 | 20240105 | 170300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 126 | 20240105 | 170200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 127 | 20240105 | 170100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 128 | 20240105 | 170000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 129 | 20240105 | 165900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 130 | 20240105 | 165800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 131 | 20240105 | 165700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 132 | 20240105 | 165600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 133 | 20240105 | 165500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 134 | 20240105 | 165400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 135 | 20240105 | 165300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 136 | 20240105 | 165200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 137 | 20240105 | 165100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 138 | 20240105 | 165000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 139 | 20240105 | 164900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 140 | 20240105 | 164800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 141 | 20240105 | 164700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 142 | 20240105 | 164600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 143 | 20240105 | 164500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 144 | 20240105 | 164400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 145 | 20240105 | 164300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 146 | 20240105 | 164200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 147 | 20240105 | 164100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 148 | 20240105 | 164000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 149 | 20240105 | 163900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 150 | 20240105 | 163800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 151 | 20240105 | 163700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 152 | 20240105 | 163600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 153 | 20240105 | 163500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 154 | 20240105 | 163400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 155 | 20240105 | 163300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 156 | 20240105 | 163200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 157 | 20240105 | 163100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 158 | 20240105 | 163000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 159 | 20240105 | 162900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 160 | 20240105 | 162800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 161 | 20240105 | 162700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 162 | 20240105 | 162600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 163 | 20240105 | 162500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 164 | 20240105 | 162400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 165 | 20240105 | 162300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 166 | 20240105 | 162200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 167 | 20240105 | 162100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 168 | 20240105 | 162000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 169 | 20240105 | 161900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 170 | 20240105 | 161800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 171 | 20240105 | 161700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 172 | 20240105 | 161600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 173 | 20240105 | 161500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 174 | 20240105 | 161400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 175 | 20240105 | 161300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 176 | 20240105 | 161200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 177 | 20240105 | 161100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 178 | 20240105 | 161000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 179 | 20240105 | 160900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 180 | 20240105 | 160800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 181 | 20240105 | 160700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 182 | 20240105 | 160600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 183 | 20240105 | 160500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 184 | 20240105 | 160400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 185 | 20240105 | 160300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 186 | 20240105 | 160200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 187 | 20240105 | 160100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 188 | 20240105 | 160000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 189 | 20240105 | 155900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 190 | 20240105 | 155800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 191 | 20240105 | 155700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 192 | 20240105 | 155600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 193 | 20240105 | 155500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 194 | 20240105 | 155400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 195 | 20240105 | 155300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 196 | 20240105 | 155200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 197 | 20240105 | 155100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 198 | 20240105 | 155000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 199 | 20240105 | 154900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 200 | 20240105 | 154800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 201 | 20240105 | 154700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 202 | 20240105 | 154600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 203 | 20240105 | 154500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 204 | 20240105 | 154400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 205 | 20240105 | 154300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 206 | 20240105 | 154200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 207 | 20240105 | 154100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 208 | 20240105 | 154000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 209 | 20240105 | 153900 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 210 | 20240105 | 153800 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 211 | 20240105 | 153700 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 212 | 20240105 | 153600 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 213 | 20240105 | 153500 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 214 | 20240105 | 153400 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 215 | 20240105 | 153300 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 216 | 20240105 | 153200 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 217 | 20240105 | 153100 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 0 |
| 218 | 20240105 | 153000 | 3148683730 | 12250 | 12250 | 12250 | 12250 | 4684 |
| 219 | 20240105 | 152900 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 220 | 20240105 | 152800 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 221 | 20240105 | 152700 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 222 | 20240105 | 152600 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 223 | 20240105 | 152500 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 224 | 20240105 | 152400 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 225 | 20240105 | 152300 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 226 | 20240105 | 152200 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 227 | 20240105 | 152100 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 228 | 20240105 | 152000 | 3091304730 | 12130 | 12130 | 12130 | 12130 | 0 |
| 229 | 20240105 | 151900 | 3091304730 | 12130 | 12130 | 12140 | 12120 | 973 |
| 230 | 20240105 | 151800 | 3079501910 | 12140 | 12140 | 12150 | 12130 | 853 |
| 231 | 20240105 | 151700 | 3069150620 | 12140 | 12140 | 12150 | 12140 | 670 |
| 232 | 20240105 | 151600 | 3061015410 | 12150 | 12170 | 12170 | 12150 | 1320 |
| 233 | 20240105 | 151500 | 3044970180 | 12170 | 12160 | 12180 | 12150 | 23 |
| 234 | 20240105 | 151400 | 3044690210 | 12160 | 12160 | 12160 | 12160 | 582 |
| 235 | 20240105 | 151300 | 3037613090 | 12160 | 12160 | 12160 | 12160 | 59 |
| 236 | 20240105 | 151200 | 3036895650 | 12160 | 12160 | 12160 | 12160 | 397 |
| 237 | 20240105 | 151100 | 3032068130 | 12170 | 12170 | 12170 | 12170 | 307 |
| 238 | 20240105 | 151000 | 3028331940 | 12180 | 12170 | 12180 | 12170 | 298 |
| 239 | 20240105 | 150900 | 3024703000 | 12170 | 12180 | 12180 | 12170 | 210 |
| 240 | 20240105 | 150800 | 3022147220 | 12170 | 12190 | 12190 | 12170 | 377 |
| 241 | 20240105 | 150700 | 3017557360 | 12180 | 12170 | 12190 | 12170 | 39 |
| 242 | 20240105 | 150600 | 3017082430 | 12170 | 12180 | 12180 | 12170 | 496 |
| 243 | 20240105 | 150500 | 3011041440 | 12200 | 12180 | 12200 | 12170 | 607 |
| 244 | 20240105 | 150400 | 3003642150 | 12180 | 12180 | 12180 | 12170 | 237 |
| 245 | 20240105 | 150300 | 3000755560 | 12170 | 12190 | 12190 | 12170 | 655 |
| 246 | 20240105 | 150200 | 2992777290 | 12190 | 12190 | 12190 | 12190 | 85 |
| 247 | 20240105 | 150100 | 2991741140 | 12190 | 12200 | 12200 | 12190 | 110 |
| 248 | 20240105 | 150000 | 2990399990 | 12180 | 12180 | 12180 | 12170 | 276 |
| 249 | 20240105 | 145900 | 2987038880 | 12180 | 12210 | 12210 | 12180 | 164 |
| 250 | 20240105 | 145800 | 2985038930 | 12220 | 12220 | 12220 | 12220 | 218 |
| 251 | 20240105 | 145700 | 2982374970 | 12230 | 12220 | 12230 | 12220 | 100 |
| 252 | 20240105 | 145600 | 2981152320 | 12240 | 12240 | 12240 | 12240 | 276 |
| 253 | 20240105 | 145500 | 2977774080 | 12240 | 12150 | 12240 | 12150 | 1797 |
| 254 | 20240105 | 145400 | 2955844000 | 12160 | 12150 | 12160 | 12150 | 246 |
| 255 | 20240105 | 145300 | 2952853200 | 12150 | 12150 | 12160 | 12150 | 359 |
| 256 | 20240105 | 145200 | 2948489450 | 12150 | 12140 | 12150 | 12140 | 390 |
| 257 | 20240105 | 145100 | 2943754520 | 12140 | 12140 | 12140 | 12140 | 0 |
| 258 | 20240105 | 145000 | 2943754520 | 12140 | 12140 | 12160 | 12140 | 52 |
| 259 | 20240105 | 144900 | 2943123220 | 12140 | 12120 | 12140 | 12120 | 50 |
| 260 | 20240105 | 144800 | 2942516420 | 12130 | 12140 | 12140 | 12130 | 3 |
| 261 | 20240105 | 144700 | 2942480020 | 12140 | 12110 | 12140 | 12110 | 180 |
| 262 | 20240105 | 144600 | 2940300190 | 12110 | 12120 | 12150 | 12100 | 1312 |
| 263 | 20240105 | 144500 | 2924421700 | 12110 | 12110 | 12120 | 12110 | 336 |
| 264 | 20240105 | 144400 | 2920351410 | 12110 | 12120 | 12120 | 12100 | 174 |
| 265 | 20240105 | 144300 | 2918245670 | 12110 | 12110 | 12120 | 12110 | 403 |
| 266 | 20240105 | 144200 | 2913365320 | 12120 | 12130 | 12130 | 12120 | 129 |
| 267 | 20240105 | 144100 | 2911801760 | 12130 | 12130 | 12130 | 12130 | 0 |
| 268 | 20240105 | 144000 | 2911801760 | 12130 | 12130 | 12130 | 12130 | 11 |
| 269 | 20240105 | 143900 | 2911668330 | 12120 | 12120 | 12120 | 12120 | 1 |
| 270 | 20240105 | 143800 | 2911656210 | 12110 | 12110 | 12110 | 12110 | 509 |
| 271 | 20240105 | 143700 | 2905492220 | 12160 | 12170 | 12170 | 12110 | 246 |
| 272 | 20240105 | 143600 | 2902512450 | 12160 | 12150 | 12160 | 12150 | 3 |
| 273 | 20240105 | 143500 | 2902475990 | 12100 | 12110 | 12110 | 12100 | 63 |
| 274 | 20240105 | 143400 | 2901713640 | 12150 | 12150 | 12150 | 12150 | 13 |
| 275 | 20240105 | 143300 | 2901555690 | 12150 | 12100 | 12150 | 12090 | 727 |
| 276 | 20240105 | 143200 | 2892759670 | 12100 | 12100 | 12100 | 12090 | 515 |
| 277 | 20240105 | 143100 | 2886528270 | 12090 | 12090 | 12090 | 12090 | 137 |
| 278 | 20240105 | 143000 | 2884871940 | 12100 | 12090 | 12100 | 12090 | 711 |
| 279 | 20240105 | 142900 | 2876270850 | 12090 | 12100 | 12100 | 12090 | 137 |
| 280 | 20240105 | 142800 | 2874613170 | 12090 | 12100 | 12100 | 12090 | 16 |
| 281 | 20240105 | 142700 | 2874419590 | 12090 | 12090 | 12090 | 12090 | 225 |
| 282 | 20240105 | 142600 | 2871699340 | 12100 | 12090 | 12100 | 12090 | 4 |
| 283 | 20240105 | 142500 | 2871650950 | 12090 | 12100 | 12100 | 12090 | 398 |
| 284 | 20240105 | 142400 | 2866838260 | 12100 | 12140 | 12140 | 12100 | 2836 |
| 285 | 20240105 | 142300 | 2832509430 | 12150 | 12150 | 12150 | 12150 | 21 |
| 286 | 20240105 | 142200 | 2832254280 | 12150 | 12150 | 12150 | 12150 | 48 |
| 287 | 20240105 | 142100 | 2831671080 | 12150 | 12150 | 12150 | 12150 | 41 |
| 288 | 20240105 | 142000 | 2831172930 | 12140 | 12140 | 12140 | 12140 | 0 |
| 289 | 20240105 | 141900 | 2831172930 | 12140 | 12140 | 12140 | 12140 | 61 |
| 290 | 20240105 | 141800 | 2830432390 | 12150 | 12160 | 12160 | 12150 | 145 |
| 291 | 20240105 | 141700 | 2828670010 | 12170 | 12170 | 12170 | 12170 | 0 |
| 292 | 20240105 | 141600 | 2828670010 | 12170 | 12190 | 12190 | 12170 | 34 |
| 293 | 20240105 | 141500 | 2828256200 | 12200 | 12200 | 12200 | 12200 | 173 |
| 294 | 20240105 | 141400 | 2826145600 | 12200 | 12210 | 12210 | 12200 | 1765 |
| 295 | 20240105 | 141300 | 2804612400 | 12230 | 12230 | 12230 | 12230 | 46 |
| 296 | 20240105 | 141200 | 2804049820 | 12230 | 12230 | 12230 | 12220 | 359 |
| 297 | 20240105 | 141100 | 2799661580 | 12230 | 12220 | 12230 | 12220 | 12 |
| 298 | 20240105 | 141000 | 2799514930 | 12220 | 12200 | 12220 | 12200 | 305 |
| 299 | 20240105 | 140900 | 2795789150 | 12200 | 12200 | 12210 | 12200 | 281 |
| 300 | 20240105 | 140800 | 2792360500 | 12200 | 12220 | 12220 | 12200 | 36 |
| 301 | 20240105 | 140700 | 2791921240 | 12220 | 12200 | 12220 | 12200 | 244 |
| 302 | 20240105 | 140600 | 2788944020 | 12200 | 12170 | 12200 | 12160 | 877 |
| 303 | 20240105 | 140500 | 2778271020 | 12160 | 12160 | 12160 | 12160 | 4 |
| 304 | 20240105 | 140400 | 2778222380 | 12150 | 12160 | 12160 | 12150 | 291 |
| 305 | 20240105 | 140300 | 2774686720 | 12170 | 12120 | 12170 | 12110 | 437 |
| 306 | 20240105 | 140200 | 2769385950 | 12110 | 12180 | 12200 | 12110 | 1480 |
| 307 | 20240105 | 140100 | 2751391860 | 12180 | 12180 | 12180 | 12180 | 0 |
| 308 | 20240105 | 140000 | 2751391860 | 12180 | 12170 | 12180 | 12170 | 242 |
| 309 | 20240105 | 135900 | 2748446710 | 12170 | 12170 | 12170 | 12170 | 135 |
| 310 | 20240105 | 135800 | 2746803760 | 12170 | 12180 | 12180 | 12170 | 26 |
| 311 | 20240105 | 135700 | 2746487330 | 12180 | 12170 | 12180 | 12170 | 121 |
| 312 | 20240105 | 135600 | 2745013650 | 12160 | 12150 | 12160 | 12150 | 31 |
| 313 | 20240105 | 135500 | 2744636700 | 12160 | 12150 | 12160 | 12150 | 755 |
| 314 | 20240105 | 135400 | 2735459800 | 12160 | 12160 | 12160 | 12160 | 0 |
| 315 | 20240105 | 135300 | 2735459800 | 12160 | 12160 | 12160 | 12160 | 0 |
| 316 | 20240105 | 135200 | 2735459800 | 12160 | 12160 | 12160 | 12160 | 63 |
| 317 | 20240105 | 135100 | 2734693720 | 12160 | 12150 | 12160 | 12120 | 22 |
| 318 | 20240105 | 135000 | 2734426710 | 12120 | 12120 | 12120 | 12120 | 0 |
| 319 | 20240105 | 134900 | 2734426710 | 12120 | 12160 | 12160 | 12120 | 2 |
| 320 | 20240105 | 134800 | 2734402430 | 12110 | 12120 | 12120 | 12110 | 403 |
| 321 | 20240105 | 134700 | 2729521900 | 12120 | 12120 | 12120 | 12120 | 107 |
| 322 | 20240105 | 134600 | 2728225060 | 12160 | 12160 | 12160 | 12160 | 31 |
| 323 | 20240105 | 134500 | 2727848100 | 12190 | 12190 | 12190 | 12190 | 0 |
| 324 | 20240105 | 134400 | 2727848100 | 12190 | 12190 | 12190 | 12190 | 0 |
| 325 | 20240105 | 134300 | 2727848100 | 12190 | 12190 | 12190 | 12190 | 0 |
| 326 | 20240105 | 134200 | 2727848100 | 12190 | 12140 | 12190 | 12140 | 71 |
| 327 | 20240105 | 134100 | 2726985200 | 12140 | 12140 | 12140 | 12140 | 65 |
| 328 | 20240105 | 134000 | 2726196100 | 12140 | 12110 | 12140 | 12110 | 112 |
| 329 | 20240105 | 133900 | 2724838450 | 12110 | 12120 | 12120 | 12110 | 16 |
| 330 | 20240105 | 133800 | 2724644680 | 12110 | 12110 | 12110 | 12110 | 44 |
| 331 | 20240105 | 133700 | 2724111840 | 12120 | 12110 | 12120 | 12110 | 211 |
| 332 | 20240105 | 133600 | 2721556610 | 12110 | 12120 | 12120 | 12110 | 320 |
| 333 | 20240105 | 133500 | 2717681380 | 12110 | 12110 | 12110 | 12110 | 0 |
| 334 | 20240105 | 133400 | 2717681380 | 12110 | 12110 | 12110 | 12110 | 0 |
| 335 | 20240105 | 133300 | 2717681380 | 12110 | 12110 | 12110 | 12110 | 22 |
| 336 | 20240105 | 133200 | 2717414960 | 12130 | 12130 | 12130 | 12130 | 1 |
| 337 | 20240105 | 133100 | 2717402830 | 12140 | 12100 | 12140 | 12100 | 135 |
| 338 | 20240105 | 133000 | 2715768000 | 12100 | 12110 | 12110 | 12100 | 159 |
| 339 | 20240105 | 132900 | 2713842590 | 12110 | 12100 | 12110 | 12100 | 191 |
| 340 | 20240105 | 132800 | 2711531470 | 12100 | 12070 | 12100 | 12070 | 214 |
| 341 | 20240105 | 132700 | 2708947260 | 12070 | 12100 | 12100 | 12070 | 1789 |
| 342 | 20240105 | 132600 | 2687334920 | 12100 | 12100 | 12100 | 12100 | 0 |
| 343 | 20240105 | 132500 | 2687334920 | 12100 | 12100 | 12100 | 12100 | 2 |
| 344 | 20240105 | 132400 | 2687310720 | 12100 | 12110 | 12110 | 12100 | 11 |
| 345 | 20240105 | 132300 | 2687177610 | 12090 | 12090 | 12110 | 12090 | 152 |
| 346 | 20240105 | 132200 | 2685339910 | 12090 | 12090 | 12110 | 12090 | 384 |
| 347 | 20240105 | 132100 | 2680696350 | 12100 | 12100 | 12100 | 12100 | 309 |
| 348 | 20240105 | 132000 | 2676957450 | 12100 | 12100 | 12100 | 12100 | 1367 |
| 349 | 20240105 | 131900 | 2660416750 | 12110 | 12110 | 12110 | 12100 | 581 |
| 350 | 20240105 | 131800 | 2653383540 | 12110 | 12120 | 12120 | 12110 | 44 |
| 351 | 20240105 | 131700 | 2652850620 | 12110 | 12110 | 12110 | 12110 | 593 |
| 352 | 20240105 | 131600 | 2645669390 | 12110 | 12110 | 12110 | 12100 | 809 |
| 353 | 20240105 | 131500 | 2635872960 | 12110 | 12120 | 12140 | 12110 | 1079 |
| 354 | 20240105 | 131400 | 2622799740 | 12120 | 12140 | 12140 | 12120 | 155 |
| 355 | 20240105 | 131300 | 2620920230 | 12130 | 12140 | 12140 | 12130 | 11 |
| 356 | 20240105 | 131200 | 2620786700 | 12130 | 12130 | 12130 | 12130 | 150 |
| 357 | 20240105 | 131100 | 2618967200 | 12130 | 12140 | 12140 | 12130 | 724 |
| 358 | 20240105 | 131000 | 2610177850 | 12140 | 12140 | 12140 | 12140 | 11 |
| 359 | 20240105 | 130900 | 2610044310 | 12140 | 12170 | 12170 | 12140 | 87 |
| 360 | 20240105 | 130800 | 2608988070 | 12160 | 12160 | 12160 | 12160 | 1 |
| 361 | 20240105 | 130700 | 2608975910 | 12130 | 12170 | 12170 | 12130 | 261 |
| 362 | 20240105 | 130600 | 2605809650 | 12140 | 12160 | 12160 | 12140 | 693 |
| 363 | 20240105 | 130500 | 2597390990 | 12180 | 12180 | 12180 | 12180 | 5 |
| 364 | 20240105 | 130400 | 2597330090 | 12180 | 12160 | 12180 | 12160 | 102 |
| 365 | 20240105 | 130300 | 2596087750 | 12180 | 12180 | 12180 | 12180 | 0 |
| 366 | 20240105 | 130200 | 2596087750 | 12180 | 12180 | 12180 | 12180 | 0 |
| 367 | 20240105 | 130100 | 2596087750 | 12180 | 12180 | 12180 | 12180 | 1 |
| 368 | 20240105 | 130000 | 2596075570 | 12180 | 12170 | 12180 | 12170 | 27 |
| 369 | 20240105 | 125900 | 2595746970 | 12140 | 12150 | 12150 | 12140 | 6 |
| 370 | 20240105 | 125800 | 2595674090 | 12140 | 12150 | 12150 | 12140 | 165 |
| 371 | 20240105 | 125700 | 2593670900 | 12150 | 12150 | 12150 | 12140 | 665 |
| 372 | 20240105 | 125600 | 2585591810 | 12150 | 12150 | 12150 | 12150 | 0 |
| 373 | 20240105 | 125500 | 2585591810 | 12150 | 12160 | 12160 | 12150 | 539 |
| 374 | 20240105 | 125400 | 2579041830 | 12160 | 12160 | 12160 | 12160 | 36 |
| 375 | 20240105 | 125300 | 2578604070 | 12160 | 12160 | 12160 | 12160 | 0 |
| 376 | 20240105 | 125200 | 2578604070 | 12160 | 12160 | 12160 | 12160 | 1 |
| 377 | 20240105 | 125100 | 2578591910 | 12160 | 12160 | 12170 | 12160 | 301 |
| 378 | 20240105 | 125000 | 2574929780 | 12160 | 12160 | 12160 | 12160 | 2 |
| 379 | 20240105 | 124900 | 2574905460 | 12180 | 12180 | 12180 | 12180 | 0 |
| 380 | 20240105 | 124800 | 2574905460 | 12180 | 12180 | 12180 | 12180 | 10 |
| 381 | 20240105 | 124700 | 2574783660 | 12180 | 12190 | 12190 | 12180 | 2 |
| 382 | 20240105 | 124600 | 2574759290 | 12160 | 12160 | 12160 | 12160 | 55 |
| 383 | 20240105 | 124500 | 2574090490 | 12160 | 12160 | 12160 | 12160 | 0 |
| 384 | 20240105 | 124400 | 2574090490 | 12160 | 12190 | 12190 | 12160 | 56 |
| 385 | 20240105 | 124300 | 2573409500 | 12200 | 12200 | 12200 | 12200 | 0 |
| 386 | 20240105 | 124200 | 2573409500 | 12200 | 12190 | 12200 | 12190 | 11 |
| 387 | 20240105 | 124100 | 2573275320 | 12190 | 12190 | 12190 | 12190 | 50 |
| 388 | 20240105 | 124000 | 2572665820 | 12200 | 12200 | 12200 | 12200 | 0 |
| 389 | 20240105 | 123900 | 2572665820 | 12200 | 12170 | 12200 | 12170 | 560 |
| 390 | 20240105 | 123800 | 2565836540 | 12170 | 12160 | 12170 | 12160 | 100 |
| 391 | 20240105 | 123700 | 2564620470 | 12160 | 12160 | 12160 | 12160 | 1 |
| 392 | 20240105 | 123600 | 2564608310 | 12150 | 12150 | 12150 | 12150 | 28 |
| 393 | 20240105 | 123500 | 2564268110 | 12160 | 12160 | 12160 | 12160 | 16 |
| 394 | 20240105 | 123400 | 2564073550 | 12160 | 12160 | 12160 | 12160 | 8 |
| 395 | 20240105 | 123300 | 2563976270 | 12160 | 12150 | 12160 | 12150 | 126 |
| 396 | 20240105 | 123200 | 2562444510 | 12130 | 12130 | 12130 | 12120 | 215 |
| 397 | 20240105 | 123100 | 2559838620 | 12110 | 12110 | 12110 | 12110 | 212 |
| 398 | 20240105 | 123000 | 2557271300 | 12110 | 12110 | 12110 | 12110 | 64 |
| 399 | 20240105 | 122900 | 2556496260 | 12110 | 12110 | 12110 | 12110 | 48 |
| 400 | 20240105 | 122800 | 2555914980 | 12110 | 12120 | 12120 | 12100 | 1730 |
| 401 | 20240105 | 122700 | 2534964860 | 12110 | 12140 | 12140 | 12110 | 1185 |
| 402 | 20240105 | 122600 | 2520604620 | 12140 | 12140 | 12150 | 12140 | 52 |
| 403 | 20240105 | 122500 | 2519973290 | 12120 | 12130 | 12160 | 12120 | 1144 |
| 404 | 20240105 | 122400 | 2506103860 | 12150 | 12150 | 12150 | 12150 | 1 |
| 405 | 20240105 | 122300 | 2506091710 | 12140 | 12140 | 12140 | 12140 | 105 |
| 406 | 20240105 | 122200 | 2504817010 | 12150 | 12140 | 12150 | 12140 | 64 |
| 407 | 20240105 | 122100 | 2504040040 | 12140 | 12130 | 12140 | 12130 | 41 |
| 408 | 20240105 | 122000 | 2503542700 | 12130 | 12140 | 12140 | 12130 | 93 |
| 409 | 20240105 | 121900 | 2502414470 | 12140 | 12140 | 12140 | 12140 | 100 |
| 410 | 20240105 | 121800 | 2501200470 | 12150 | 12150 | 12150 | 12140 | 258 |
| 411 | 20240105 | 121700 | 2498068320 | 12150 | 12150 | 12150 | 12150 | 20 |
| 412 | 20240105 | 121600 | 2497825320 | 12150 | 12140 | 12150 | 12140 | 51 |
| 413 | 20240105 | 121500 | 2497206170 | 12130 | 12130 | 12130 | 12130 | 0 |
| 414 | 20240105 | 121400 | 2497206170 | 12130 | 12130 | 12130 | 12130 | 145 |
| 415 | 20240105 | 121300 | 2495447320 | 12130 | 12150 | 12150 | 12130 | 144 |
| 416 | 20240105 | 121200 | 2493698390 | 12160 | 12160 | 12160 | 12160 | 0 |
| 417 | 20240105 | 121100 | 2493698390 | 12160 | 12160 | 12160 | 12160 | 5 |
| 418 | 20240105 | 121000 | 2493637590 | 12160 | 12160 | 12160 | 12160 | 0 |
| 419 | 20240105 | 120900 | 2493637590 | 12160 | 12150 | 12160 | 12140 | 361 |
| 420 | 20240105 | 120800 | 2489254750 | 12150 | 12170 | 12170 | 12150 | 866 |
| 421 | 20240105 | 120700 | 2478720400 | 12170 | 12170 | 12170 | 12170 | 80 |
| 422 | 20240105 | 120600 | 2477746800 | 12170 | 12170 | 12170 | 12170 | 22 |
| 423 | 20240105 | 120500 | 2477479060 | 12140 | 12140 | 12140 | 12140 | 81 |
| 424 | 20240105 | 120400 | 2476495720 | 12140 | 12140 | 12140 | 12140 | 121 |
| 425 | 20240105 | 120300 | 2475026780 | 12140 | 12170 | 12170 | 12140 | 176 |
| 426 | 20240105 | 120200 | 2472890110 | 12170 | 12130 | 12170 | 12130 | 50 |
| 427 | 20240105 | 120100 | 2472283370 | 12130 | 12150 | 12150 | 12130 | 769 |
| 428 | 20240105 | 120000 | 2462950780 | 12180 | 12160 | 12180 | 12150 | 1600 |
| 429 | 20240105 | 115900 | 2443503890 | 12160 | 12160 | 12160 | 12160 | 96 |
| 430 | 20240105 | 115800 | 2442336530 | 12160 | 12170 | 12170 | 12160 | 200 |
| 431 | 20240105 | 115700 | 2439904470 | 12160 | 12170 | 12170 | 12160 | 576 |
| 432 | 20240105 | 115600 | 2432894890 | 12170 | 12180 | 12180 | 12170 | 150 |
| 433 | 20240105 | 115500 | 2431068340 | 12180 | 12190 | 12200 | 12180 | 95 |
| 434 | 20240105 | 115400 | 2429910320 | 12190 | 12200 | 12200 | 12190 | 343 |
| 435 | 20240105 | 115300 | 2425728080 | 12200 | 12200 | 12200 | 12200 | 0 |
| 436 | 20240105 | 115200 | 2425728080 | 12200 | 12200 | 12200 | 12200 | 786 |
| 437 | 20240105 | 115100 | 2416138880 | 12200 | 12260 | 12260 | 12200 | 813 |
| 438 | 20240105 | 115000 | 2406218280 | 12220 | 12230 | 12260 | 12220 | 693 |
| 439 | 20240105 | 114900 | 2397747250 | 12230 | 12230 | 12230 | 12230 | 10 |
| 440 | 20240105 | 114800 | 2397624950 | 12230 | 12230 | 12230 | 12230 | 22 |
| 441 | 20240105 | 114700 | 2397355890 | 12230 | 12220 | 12230 | 12220 | 102 |
| 442 | 20240105 | 114600 | 2396109220 | 12220 | 12220 | 12220 | 12220 | 88 |
| 443 | 20240105 | 114500 | 2395033860 | 12210 | 12230 | 12230 | 12210 | 33 |
| 444 | 20240105 | 114400 | 2394630640 | 12220 | 12220 | 12230 | 12210 | 1267 |
| 445 | 20240105 | 114300 | 2379155730 | 12220 | 12250 | 12250 | 12220 | 1298 |
| 446 | 20240105 | 114200 | 2363267980 | 12250 | 12250 | 12250 | 12250 | 102 |
| 447 | 20240105 | 114100 | 2362018480 | 12260 | 12260 | 12260 | 12260 | 200 |
| 448 | 20240105 | 114000 | 2359566480 | 12260 | 12270 | 12270 | 12260 | 843 |
| 449 | 20240105 | 113900 | 2349229150 | 12270 | 12270 | 12270 | 12270 | 0 |
| 450 | 20240105 | 113800 | 2349229150 | 12270 | 12290 | 12290 | 12270 | 131 |
| 451 | 20240105 | 113700 | 2347619760 | 12290 | 12290 | 12290 | 12290 | 2 |
| 452 | 20240105 | 113600 | 2347595180 | 12270 | 12270 | 12270 | 12270 | 112 |
| 453 | 20240105 | 113500 | 2346220940 | 12270 | 12280 | 12280 | 12270 | 485 |
| 454 | 20240105 | 113400 | 2340268390 | 12290 | 12290 | 12290 | 12290 | 0 |
| 455 | 20240105 | 113300 | 2340268390 | 12290 | 12290 | 12290 | 12290 | 211 |
| 456 | 20240105 | 113200 | 2337675200 | 12300 | 12310 | 12310 | 12300 | 104 |
| 457 | 20240105 | 113100 | 2336394990 | 12290 | 12330 | 12330 | 12290 | 23 |
| 458 | 20240105 | 113000 | 2336112200 | 12290 | 12290 | 12290 | 12290 | 34 |
| 459 | 20240105 | 112900 | 2335694340 | 12330 | 12330 | 12330 | 12330 | 1 |
| 460 | 20240105 | 112800 | 2335682010 | 12290 | 12290 | 12330 | 12290 | 111 |
| 461 | 20240105 | 112700 | 2334317740 | 12290 | 12290 | 12290 | 12290 | 201 |
| 462 | 20240105 | 112600 | 2331847450 | 12280 | 12290 | 12290 | 12280 | 174 |
| 463 | 20240105 | 112500 | 2329710610 | 12290 | 12290 | 12290 | 12290 | 252 |
| 464 | 20240105 | 112400 | 2326613530 | 12290 | 12290 | 12290 | 12290 | 4 |
| 465 | 20240105 | 112300 | 2326564370 | 12290 | 12300 | 12340 | 12290 | 965 |
| 466 | 20240105 | 112200 | 2314701630 | 12340 | 12300 | 12340 | 12300 | 186 |
| 467 | 20240105 | 112100 | 2312413710 | 12300 | 12330 | 12330 | 12300 | 123 |
| 468 | 20240105 | 112000 | 2310897630 | 12300 | 12300 | 12300 | 12300 | 466 |
| 469 | 20240105 | 111900 | 2305165830 | 12300 | 12300 | 12300 | 12300 | 1 |
| 470 | 20240105 | 111800 | 2305153530 | 12300 | 12300 | 12300 | 12290 | 460 |
| 471 | 20240105 | 111700 | 2299499930 | 12360 | 12360 | 12360 | 12360 | 0 |
| 472 | 20240105 | 111600 | 2299499930 | 12360 | 12360 | 12360 | 12360 | 0 |
| 473 | 20240105 | 111500 | 2299499930 | 12360 | 12280 | 12360 | 12280 | 3 |
| 474 | 20240105 | 111400 | 2299463010 | 12290 | 12380 | 12380 | 12280 | 611 |
| 475 | 20240105 | 111300 | 2291952220 | 12380 | 12300 | 12380 | 12300 | 118 |
| 476 | 20240105 | 111200 | 2290499860 | 12300 | 12300 | 12300 | 12300 | 4 |
| 477 | 20240105 | 111100 | 2290450660 | 12300 | 12300 | 12300 | 12300 | 111 |
| 478 | 20240105 | 111000 | 2289085360 | 12300 | 12300 | 12300 | 12300 | 12 |
| 479 | 20240105 | 110900 | 2288937760 | 12290 | 12310 | 12310 | 12290 | 752 |
| 480 | 20240105 | 110800 | 2279682460 | 12310 | 12320 | 12320 | 12270 | 250 |
| 481 | 20240105 | 110700 | 2276604900 | 12310 | 12270 | 12310 | 12270 | 332 |
| 482 | 20240105 | 110600 | 2272529540 | 12270 | 12260 | 12270 | 12260 | 35 |
| 483 | 20240105 | 110500 | 2272100240 | 12260 | 12290 | 12290 | 12250 | 704 |
| 484 | 20240105 | 110400 | 2263472640 | 12260 | 12320 | 12320 | 12260 | 1697 |
| 485 | 20240105 | 110300 | 2242627430 | 12320 | 12330 | 12330 | 12320 | 101 |
| 486 | 20240105 | 110200 | 2241382830 | 12330 | 12330 | 12330 | 12320 | 110 |
| 487 | 20240105 | 110100 | 2240027110 | 12320 | 12360 | 12360 | 12320 | 158 |
| 488 | 20240105 | 110000 | 2238078500 | 12350 | 12350 | 12350 | 12350 | 0 |
| 489 | 20240105 | 105900 | 2238078500 | 12350 | 12350 | 12350 | 12350 | 217 |
| 490 | 20240105 | 105800 | 2235398550 | 12350 | 12350 | 12350 | 12350 | 116 |
| 491 | 20240105 | 105700 | 2233965950 | 12350 | 12370 | 12370 | 12350 | 552 |
| 492 | 20240105 | 105600 | 2227143900 | 12380 | 12420 | 12420 | 12360 | 776 |
| 493 | 20240105 | 105500 | 2217536310 | 12420 | 12420 | 12420 | 12420 | 50 |
| 494 | 20240105 | 105400 | 2216915310 | 12430 | 12450 | 12450 | 12430 | 235 |
| 495 | 20240105 | 105300 | 2213991910 | 12450 | 12450 | 12450 | 12450 | 121 |
| 496 | 20240105 | 105200 | 2212485460 | 12450 | 12450 | 12450 | 12450 | 4 |
| 497 | 20240105 | 105100 | 2212435660 | 12450 | 12450 | 12450 | 12450 | 150 |
| 498 | 20240105 | 105000 | 2210568160 | 12450 | 12460 | 12460 | 12450 | 973 |
| 499 | 20240105 | 104900 | 2198448440 | 12470 | 12470 | 12470 | 12470 | 129 |
| 500 | 20240105 | 104800 | 2196839810 | 12500 | 12500 | 12500 | 12500 | 266 |
| 501 | 20240105 | 104700 | 2193514810 | 12500 | 12470 | 12510 | 12470 | 731 |
| 502 | 20240105 | 104600 | 2184377420 | 12460 | 12460 | 12460 | 12460 | 342 |
| 503 | 20240105 | 104500 | 2180116100 | 12440 | 12490 | 12490 | 12440 | 55 |
| 504 | 20240105 | 104400 | 2179429350 | 12500 | 12470 | 12520 | 12470 | 837 |
| 505 | 20240105 | 104300 | 2168967440 | 12470 | 12470 | 12470 | 12470 | 41 |
| 506 | 20240105 | 104200 | 2168456170 | 12470 | 12440 | 12490 | 12440 | 194 |
| 507 | 20240105 | 104100 | 2166035250 | 12440 | 12440 | 12440 | 12440 | 31 |
| 508 | 20240105 | 104000 | 2165649610 | 12440 | 12480 | 12490 | 12440 | 221 |
| 509 | 20240105 | 103900 | 2162896710 | 12440 | 12500 | 12500 | 12440 | 207 |
| 510 | 20240105 | 103800 | 2160311630 | 12500 | 12480 | 12500 | 12440 | 457 |
| 511 | 20240105 | 103700 | 2154603350 | 12430 | 12450 | 12510 | 12430 | 1440 |
| 512 | 20240105 | 103600 | 2136615670 | 12430 | 12380 | 12430 | 12380 | 198 |
| 513 | 20240105 | 103500 | 2134157330 | 12310 | 12300 | 12390 | 12300 | 1137 |
| 514 | 20240105 | 103400 | 2120159780 | 12300 | 12370 | 12370 | 12300 | 1540 |
| 515 | 20240105 | 103300 | 2101173130 | 12390 | 12400 | 12400 | 12360 | 29 |
| 516 | 20240105 | 103200 | 2100814620 | 12410 | 12360 | 12410 | 12350 | 276 |
| 517 | 20240105 | 103100 | 2097399180 | 12350 | 12420 | 12420 | 12350 | 2454 |
| 518 | 20240105 | 103000 | 2067040680 | 12420 | 12400 | 12420 | 12400 | 58 |
| 519 | 20240105 | 102900 | 2066320340 | 12390 | 12390 | 12390 | 12390 | 178 |
| 520 | 20240105 | 102800 | 2064114920 | 12390 | 12410 | 12410 | 12390 | 445 |
| 521 | 20240105 | 102700 | 2058596980 | 12420 | 12430 | 12430 | 12420 | 301 |
| 522 | 20240105 | 102600 | 2054857890 | 12430 | 12430 | 12430 | 12430 | 105 |
| 523 | 20240105 | 102500 | 2053552740 | 12420 | 12430 | 12430 | 12420 | 33 |
| 524 | 20240105 | 102400 | 2053142560 | 12430 | 12450 | 12450 | 12430 | 367 |
| 525 | 20240105 | 102300 | 2048577090 | 12450 | 12470 | 12470 | 12450 | 81 |
| 526 | 20240105 | 102200 | 2047567040 | 12470 | 12470 | 12470 | 12470 | 53 |
| 527 | 20240105 | 102100 | 2046906130 | 12470 | 12470 | 12470 | 12470 | 279 |
| 528 | 20240105 | 102000 | 2043427000 | 12470 | 12470 | 12470 | 12420 | 210 |
| 529 | 20240105 | 101900 | 2040808350 | 12470 | 12410 | 12480 | 12410 | 1483 |
| 530 | 20240105 | 101800 | 2022364930 | 12410 | 12440 | 12440 | 12410 | 51 |
| 531 | 20240105 | 101700 | 2021730580 | 12380 | 12380 | 12380 | 12380 | 0 |
| 532 | 20240105 | 101600 | 2021730580 | 12380 | 12380 | 12450 | 12380 | 706 |
| 533 | 20240105 | 101500 | 2012974030 | 12380 | 12390 | 12440 | 12370 | 227 |
| 534 | 20240105 | 101400 | 2010161460 | 12390 | 12360 | 12390 | 12360 | 346 |
| 535 | 20240105 | 101300 | 2005876040 | 12330 | 12330 | 12370 | 12330 | 98 |
| 536 | 20240105 | 101200 | 2004667660 | 12380 | 12410 | 12410 | 12320 | 3756 |
| 537 | 20240105 | 101100 | 1958193180 | 12410 | 12410 | 12410 | 12410 | 304 |
| 538 | 20240105 | 101000 | 1954420540 | 12410 | 12410 | 12430 | 12410 | 260 |
| 539 | 20240105 | 100900 | 1951191000 | 12410 | 12400 | 12430 | 12400 | 230 |
| 540 | 20240105 | 100800 | 1948336910 | 12400 | 12450 | 12450 | 12400 | 1978 |
| 541 | 20240105 | 100700 | 1923776780 | 12450 | 12460 | 12460 | 12450 | 103 |
| 542 | 20240105 | 100600 | 1922493810 | 12440 | 12460 | 12460 | 12440 | 598 |
| 543 | 20240105 | 100500 | 1915049380 | 12490 | 12430 | 12490 | 12430 | 451 |
| 544 | 20240105 | 100400 | 1909434940 | 12430 | 12450 | 12450 | 12430 | 333 |
| 545 | 20240105 | 100300 | 1905291040 | 12450 | 12460 | 12460 | 12450 | 136 |
| 546 | 20240105 | 100200 | 1903597070 | 12510 | 12460 | 12510 | 12460 | 31 |
| 547 | 20240105 | 100100 | 1903210610 | 12450 | 12500 | 12510 | 12450 | 71 |
| 548 | 20240105 | 100000 | 1902322670 | 12510 | 12460 | 12510 | 12400 | 2700 |
| 549 | 20240105 | 095900 | 1868717630 | 12460 | 12500 | 12520 | 12460 | 1276 |
| 550 | 20240105 | 095800 | 1852802220 | 12520 | 12500 | 12540 | 12490 | 1468 |
| 551 | 20240105 | 095700 | 1834451430 | 12540 | 12550 | 12550 | 12490 | 1810 |
| 552 | 20240105 | 095600 | 1811827000 | 12550 | 12500 | 12550 | 12490 | 676 |
| 553 | 20240105 | 095500 | 1803375910 | 12500 | 12500 | 12550 | 12500 | 332 |
| 554 | 20240105 | 095400 | 1799225860 | 12560 | 12550 | 12560 | 12500 | 1324 |
| 555 | 20240105 | 095300 | 1782642980 | 12550 | 12540 | 12570 | 12510 | 567 |
| 556 | 20240105 | 095200 | 1775547650 | 12570 | 12550 | 12570 | 12510 | 599 |
| 557 | 20240105 | 095100 | 1768040210 | 12580 | 12490 | 12590 | 12490 | 456 |
| 558 | 20240105 | 095000 | 1762325440 | 12550 | 12460 | 12550 | 12460 | 1149 |
| 559 | 20240105 | 094900 | 1747976100 | 12470 | 12510 | 12510 | 12470 | 1772 |
| 560 | 20240105 | 094800 | 1725861240 | 12510 | 12550 | 12550 | 12510 | 1555 |
| 561 | 20240105 | 094700 | 1706405550 | 12550 | 12600 | 12600 | 12470 | 4837 |
| 562 | 20240105 | 094600 | 1645674700 | 12630 | 12630 | 12630 | 12570 | 4904 |
| 563 | 20240105 | 094500 | 1583870190 | 12610 | 12740 | 12750 | 12610 | 4620 |
| 564 | 20240105 | 094400 | 1525156790 | 12730 | 12810 | 12810 | 12710 | 7860 |
| 565 | 20240105 | 094300 | 1424932900 | 12770 | 12670 | 12860 | 12640 | 14883 |
| 566 | 20240105 | 094200 | 1234942870 | 12700 | 12540 | 12740 | 12500 | 10710 |
| 567 | 20240105 | 094100 | 1099240050 | 12550 | 12570 | 12570 | 12550 | 907 |
| 568 | 20240105 | 094000 | 1087848260 | 12570 | 12630 | 12640 | 12560 | 1760 |
| 569 | 20240105 | 093900 | 1065660770 | 12630 | 12560 | 12660 | 12560 | 433 |
| 570 | 20240105 | 093800 | 1060190840 | 12620 | 12550 | 12620 | 12550 | 326 |
| 571 | 20240105 | 093700 | 1056086840 | 12540 | 12510 | 12540 | 12510 | 715 |
| 572 | 20240105 | 093600 | 1047129470 | 12530 | 12530 | 12530 | 12510 | 136 |
| 573 | 20240105 | 093500 | 1045427530 | 12530 | 12550 | 12550 | 12500 | 1007 |
| 574 | 20240105 | 093400 | 1032820890 | 12550 | 12610 | 12640 | 12540 | 3488 |
| 575 | 20240105 | 093300 | 988940970 | 12650 | 12610 | 12660 | 12590 | 892 |
| 576 | 20240105 | 093200 | 977665240 | 12610 | 12620 | 12620 | 12590 | 563 |
| 577 | 20240105 | 093100 | 970565630 | 12620 | 12650 | 12670 | 12620 | 6635 |
| 578 | 20240105 | 093000 | 886674080 | 12630 | 12530 | 12670 | 12530 | 8854 |
| 579 | 20240105 | 092900 | 775045900 | 12520 | 12520 | 12560 | 12520 | 2835 |
| 580 | 20240105 | 092800 | 739496010 | 12500 | 12500 | 12520 | 12470 | 371 |
| 581 | 20240105 | 092700 | 734856130 | 12500 | 12460 | 12500 | 12450 | 1562 |
| 582 | 20240105 | 092600 | 715393190 | 12440 | 12470 | 12470 | 12440 | 297 |
| 583 | 20240105 | 092500 | 711696780 | 12470 | 12440 | 12470 | 12430 | 335 |
| 584 | 20240105 | 092400 | 707526430 | 12430 | 12480 | 12480 | 12420 | 1312 |
| 585 | 20240105 | 092300 | 691190100 | 12480 | 12470 | 12510 | 12450 | 2717 |
| 586 | 20240105 | 092200 | 657251910 | 12470 | 12340 | 12540 | 12340 | 7064 |
| 587 | 20240105 | 092100 | 569262790 | 12340 | 12260 | 12340 | 12260 | 2796 |
| 588 | 20240105 | 092000 | 534863330 | 12280 | 12280 | 12280 | 12270 | 493 |
| 589 | 20240105 | 091900 | 528812790 | 12270 | 12280 | 12290 | 12270 | 336 |
| 590 | 20240105 | 091800 | 524686900 | 12280 | 12320 | 12320 | 12270 | 585 |
| 591 | 20240105 | 091700 | 517497540 | 12320 | 12320 | 12320 | 12320 | 6 |
| 592 | 20240105 | 091600 | 517423620 | 12250 | 12340 | 12340 | 12250 | 601 |
| 593 | 20240105 | 091500 | 510030080 | 12300 | 12260 | 12300 | 12250 | 1345 |
| 594 | 20240105 | 091400 | 493497420 | 12260 | 12300 | 12300 | 12250 | 917 |
| 595 | 20240105 | 091300 | 482256530 | 12300 | 12250 | 12300 | 12250 | 110 |
| 596 | 20240105 | 091200 | 480908330 | 12240 | 12340 | 12350 | 12240 | 3842 |
| 597 | 20240105 | 091100 | 433725460 | 12340 | 12330 | 12350 | 12300 | 250 |
| 598 | 20240105 | 091000 | 430641380 | 12300 | 12250 | 12300 | 12250 | 621 |
| 599 | 20240105 | 090900 | 423021130 | 12250 | 12250 | 12290 | 12240 | 599 |
| 600 | 20240105 | 090800 | 415679400 | 12290 | 12280 | 12290 | 12250 | 1457 |
| 601 | 20240105 | 090700 | 397815780 | 12280 | 12330 | 12330 | 12260 | 617 |
| 602 | 20240105 | 090600 | 390229130 | 12380 | 12300 | 12380 | 12250 | 522 |
| 603 | 20240105 | 090500 | 383787940 | 12310 | 12110 | 12330 | 12090 | 5444 |
| 604 | 20240105 | 090400 | 317687380 | 12110 | 12130 | 12160 | 12100 | 8421 |
| 605 | 20240105 | 090300 | 215605420 | 12130 | 12150 | 12170 | 12120 | 3911 |
| 606 | 20240105 | 090200 | 168106730 | 12150 | 12270 | 12290 | 12140 | 4392 |
| 607 | 20240105 | 090100 | 114536880 | 12250 | 12380 | 12380 | 12170 | 4404 |
| 608 | 20240105 | 090000 | 60571900 | 12380 | 12420 | 12520 | 12370 | 4862 |