32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 190600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 3 | 20240112 | 190500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 4 | 20240112 | 190400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 5 | 20240112 | 190300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 6 | 20240112 | 190200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 7 | 20240112 | 190100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 8 | 20240112 | 190000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 9 | 20240112 | 185900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 10 | 20240112 | 185800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 11 | 20240112 | 185700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 12 | 20240112 | 185600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 13 | 20240112 | 185500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 14 | 20240112 | 185400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 15 | 20240112 | 185300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 16 | 20240112 | 185200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 17 | 20240112 | 185100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 18 | 20240112 | 185000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 19 | 20240112 | 184900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 20 | 20240112 | 184800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 21 | 20240112 | 184700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 22 | 20240112 | 184600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 23 | 20240112 | 184500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 24 | 20240112 | 184400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 25 | 20240112 | 184300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 26 | 20240112 | 184200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 27 | 20240112 | 184100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 28 | 20240112 | 184000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 29 | 20240112 | 183900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 30 | 20240112 | 183800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 31 | 20240112 | 183700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 32 | 20240112 | 183600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 33 | 20240112 | 183500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 34 | 20240112 | 183400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 35 | 20240112 | 183300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 36 | 20240112 | 183200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 37 | 20240112 | 183100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 38 | 20240112 | 183000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 39 | 20240112 | 182900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 40 | 20240112 | 182800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 41 | 20240112 | 182700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 42 | 20240112 | 182600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 43 | 20240112 | 182500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 44 | 20240112 | 182400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 45 | 20240112 | 182300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 46 | 20240112 | 182200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 47 | 20240112 | 182100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 48 | 20240112 | 182000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 49 | 20240112 | 181900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 50 | 20240112 | 181800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 51 | 20240112 | 181700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 52 | 20240112 | 181600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 53 | 20240112 | 181500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 54 | 20240112 | 181400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 55 | 20240112 | 181300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 56 | 20240112 | 181200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 57 | 20240112 | 181100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 58 | 20240112 | 181000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 59 | 20240112 | 180900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 60 | 20240112 | 180800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 61 | 20240112 | 180700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 62 | 20240112 | 180600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 63 | 20240112 | 180500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 64 | 20240112 | 180400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 65 | 20240112 | 180300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 66 | 20240112 | 180200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 67 | 20240112 | 180100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 68 | 20240112 | 180000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 69 | 20240112 | 175900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 70 | 20240112 | 175800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 71 | 20240112 | 175700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 72 | 20240112 | 175600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 73 | 20240112 | 175500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 74 | 20240112 | 175400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 75 | 20240112 | 175300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 76 | 20240112 | 175200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 77 | 20240112 | 175100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 78 | 20240112 | 175000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 79 | 20240112 | 174900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 80 | 20240112 | 174800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 81 | 20240112 | 174700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 82 | 20240112 | 174600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 83 | 20240112 | 174500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 84 | 20240112 | 174400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 85 | 20240112 | 174300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 86 | 20240112 | 174200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 87 | 20240112 | 174100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 88 | 20240112 | 174000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 89 | 20240112 | 173900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 90 | 20240112 | 173800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 91 | 20240112 | 173700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 92 | 20240112 | 173600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 93 | 20240112 | 173500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 94 | 20240112 | 173400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 95 | 20240112 | 173300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 96 | 20240112 | 173200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 97 | 20240112 | 173100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 98 | 20240112 | 173000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 99 | 20240112 | 172900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 100 | 20240112 | 172800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 101 | 20240112 | 172700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 102 | 20240112 | 172600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 103 | 20240112 | 172500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 104 | 20240112 | 172400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 105 | 20240112 | 172300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 106 | 20240112 | 172200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 107 | 20240112 | 172100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 108 | 20240112 | 172000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 109 | 20240112 | 171900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 110 | 20240112 | 171800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 111 | 20240112 | 171700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 112 | 20240112 | 171600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 113 | 20240112 | 171500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 114 | 20240112 | 171400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 115 | 20240112 | 171300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 116 | 20240112 | 171200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 117 | 20240112 | 171100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 118 | 20240112 | 171000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 119 | 20240112 | 170900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 120 | 20240112 | 170800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 121 | 20240112 | 170700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 122 | 20240112 | 170600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 123 | 20240112 | 170500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 124 | 20240112 | 170400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 125 | 20240112 | 170300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 126 | 20240112 | 170200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 127 | 20240112 | 170100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 128 | 20240112 | 170000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 129 | 20240112 | 165900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 130 | 20240112 | 165800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 131 | 20240112 | 165700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 132 | 20240112 | 165600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 133 | 20240112 | 165500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 134 | 20240112 | 165400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 135 | 20240112 | 165300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 136 | 20240112 | 165200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 137 | 20240112 | 165100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 138 | 20240112 | 165000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 139 | 20240112 | 164900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 140 | 20240112 | 164800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 141 | 20240112 | 164700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 142 | 20240112 | 164600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 143 | 20240112 | 164500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 144 | 20240112 | 164400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 145 | 20240112 | 164300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 146 | 20240112 | 164200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 147 | 20240112 | 164100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 148 | 20240112 | 164000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 149 | 20240112 | 163900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 150 | 20240112 | 163800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 151 | 20240112 | 163700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 152 | 20240112 | 163600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 153 | 20240112 | 163500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 154 | 20240112 | 163400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 155 | 20240112 | 163300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 156 | 20240112 | 163200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 157 | 20240112 | 163100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 158 | 20240112 | 163000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 159 | 20240112 | 162900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 160 | 20240112 | 162800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 161 | 20240112 | 162700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 162 | 20240112 | 162600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 163 | 20240112 | 162500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 164 | 20240112 | 162400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 165 | 20240112 | 162300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 166 | 20240112 | 162200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 167 | 20240112 | 162100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 168 | 20240112 | 162000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 169 | 20240112 | 161900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 170 | 20240112 | 161800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 171 | 20240112 | 161700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 172 | 20240112 | 161600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 173 | 20240112 | 161500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 174 | 20240112 | 161400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 175 | 20240112 | 161300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 176 | 20240112 | 161200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 177 | 20240112 | 161100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 178 | 20240112 | 161000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 179 | 20240112 | 160900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 180 | 20240112 | 160800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 181 | 20240112 | 160700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 182 | 20240112 | 160600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 183 | 20240112 | 160500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 184 | 20240112 | 160400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 185 | 20240112 | 160300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 186 | 20240112 | 160200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 187 | 20240112 | 160100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 188 | 20240112 | 160000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 189 | 20240112 | 155900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 190 | 20240112 | 155800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 191 | 20240112 | 155700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 192 | 20240112 | 155600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 193 | 20240112 | 155500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 194 | 20240112 | 155400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 195 | 20240112 | 155300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 196 | 20240112 | 155200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 197 | 20240112 | 155100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 198 | 20240112 | 155000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 199 | 20240112 | 154900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 200 | 20240112 | 154800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 201 | 20240112 | 154700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 202 | 20240112 | 154600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 203 | 20240112 | 154500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 204 | 20240112 | 154400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 205 | 20240112 | 154300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 206 | 20240112 | 154200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 207 | 20240112 | 154100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 208 | 20240112 | 154000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 209 | 20240112 | 153900 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 210 | 20240112 | 153800 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 211 | 20240112 | 153700 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 212 | 20240112 | 153600 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 213 | 20240112 | 153500 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 214 | 20240112 | 153400 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 215 | 20240112 | 153300 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 216 | 20240112 | 153200 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 217 | 20240112 | 153100 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 218 | 20240112 | 153000 | 5288481320 | 11500 | 11500 | 11500 | 11500 | 2847 |
| 219 | 20240112 | 152900 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 220 | 20240112 | 152800 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 221 | 20240112 | 152700 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 222 | 20240112 | 152600 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 223 | 20240112 | 152500 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 224 | 20240112 | 152400 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 225 | 20240112 | 152300 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 226 | 20240112 | 152200 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 227 | 20240112 | 152100 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 228 | 20240112 | 152000 | 5255740820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 229 | 20240112 | 151900 | 5255740820 | 11570 | 11540 | 11590 | 11530 | 812 |
| 230 | 20240112 | 151800 | 5246342310 | 11540 | 11530 | 11540 | 11520 | 359 |
| 231 | 20240112 | 151700 | 5242200320 | 11530 | 11530 | 11540 | 11520 | 385 |
| 232 | 20240112 | 151600 | 5237764920 | 11530 | 11530 | 11530 | 11530 | 172 |
| 233 | 20240112 | 151500 | 5235781760 | 11540 | 11540 | 11540 | 11530 | 104 |
| 234 | 20240112 | 151400 | 5234582550 | 11530 | 11530 | 11540 | 11530 | 681 |
| 235 | 20240112 | 151300 | 5226730610 | 11530 | 11530 | 11530 | 11530 | 27 |
| 236 | 20240112 | 151200 | 5226419300 | 11530 | 11530 | 11530 | 11530 | 22 |
| 237 | 20240112 | 151100 | 5226165640 | 11530 | 11520 | 11530 | 11520 | 235 |
| 238 | 20240112 | 151000 | 5223457240 | 11520 | 11500 | 11520 | 11500 | 20 |
| 239 | 20240112 | 150900 | 5223227040 | 11500 | 11490 | 11500 | 11480 | 884 |
| 240 | 20240112 | 150800 | 5213067860 | 11490 | 11520 | 11520 | 11490 | 119 |
| 241 | 20240112 | 150700 | 5211700520 | 11520 | 11500 | 11520 | 11500 | 150 |
| 242 | 20240112 | 150600 | 5209975120 | 11530 | 11480 | 11530 | 11480 | 117 |
| 243 | 20240112 | 150500 | 5208631910 | 11480 | 11500 | 11500 | 11480 | 40 |
| 244 | 20240112 | 150400 | 5208172370 | 11530 | 11530 | 11530 | 11530 | 1 |
| 245 | 20240112 | 150300 | 5208160840 | 11480 | 11490 | 11490 | 11480 | 412 |
| 246 | 20240112 | 150200 | 5203430030 | 11490 | 11490 | 11490 | 11490 | 349 |
| 247 | 20240112 | 150100 | 5199420020 | 11490 | 11500 | 11500 | 11480 | 944 |
| 248 | 20240112 | 150000 | 5188572270 | 11500 | 11530 | 11530 | 11500 | 580 |
| 249 | 20240112 | 145900 | 5181900270 | 11530 | 11530 | 11530 | 11530 | 0 |
| 250 | 20240112 | 145800 | 5181900270 | 11530 | 11500 | 11530 | 11500 | 25 |
| 251 | 20240112 | 145700 | 5181612620 | 11500 | 11530 | 11530 | 11500 | 451 |
| 252 | 20240112 | 145600 | 5176425200 | 11530 | 11530 | 11530 | 11530 | 0 |
| 253 | 20240112 | 145500 | 5176425200 | 11530 | 11530 | 11530 | 11530 | 92 |
| 254 | 20240112 | 145400 | 5175364440 | 11520 | 11520 | 11520 | 11520 | 37 |
| 255 | 20240112 | 145300 | 5174938200 | 11520 | 11530 | 11570 | 11520 | 212 |
| 256 | 20240112 | 145200 | 5172494840 | 11580 | 11580 | 11580 | 11580 | 0 |
| 257 | 20240112 | 145100 | 5172494840 | 11580 | 11520 | 11580 | 11520 | 6 |
| 258 | 20240112 | 145000 | 5172425660 | 11620 | 11560 | 11620 | 11560 | 20 |
| 259 | 20240112 | 144900 | 5172193740 | 11520 | 11500 | 11520 | 11500 | 201 |
| 260 | 20240112 | 144800 | 5169879060 | 11500 | 11500 | 11500 | 11480 | 308 |
| 261 | 20240112 | 144700 | 5166338140 | 11500 | 11480 | 11500 | 11480 | 174 |
| 262 | 20240112 | 144600 | 5164340010 | 11480 | 11490 | 11500 | 11480 | 845 |
| 263 | 20240112 | 144500 | 5154632550 | 11500 | 11520 | 11520 | 11500 | 165 |
| 264 | 20240112 | 144400 | 5152734030 | 11520 | 11500 | 11520 | 11500 | 26 |
| 265 | 20240112 | 144300 | 5152434630 | 11490 | 11490 | 11490 | 11490 | 20 |
| 266 | 20240112 | 144200 | 5152204830 | 11490 | 11490 | 11500 | 11490 | 1090 |
| 267 | 20240112 | 144100 | 5139676630 | 11490 | 11500 | 11500 | 11490 | 128 |
| 268 | 20240112 | 144000 | 5138205050 | 11500 | 11500 | 11500 | 11490 | 92 |
| 269 | 20240112 | 143900 | 5137147100 | 11490 | 11500 | 11500 | 11490 | 776 |
| 270 | 20240112 | 143800 | 5128226390 | 11500 | 11530 | 11530 | 11500 | 1011 |
| 271 | 20240112 | 143700 | 5116590100 | 11520 | 11520 | 11520 | 11520 | 0 |
| 272 | 20240112 | 143600 | 5116590100 | 11520 | 11510 | 11560 | 11510 | 3 |
| 273 | 20240112 | 143500 | 5116555510 | 11510 | 11510 | 11510 | 11510 | 815 |
| 274 | 20240112 | 143400 | 5107174860 | 11510 | 11540 | 11560 | 11510 | 1457 |
| 275 | 20240112 | 143300 | 5090386610 | 11540 | 11540 | 11540 | 11540 | 161 |
| 276 | 20240112 | 143200 | 5088528670 | 11540 | 11570 | 11570 | 11540 | 1333 |
| 277 | 20240112 | 143100 | 5073121620 | 11570 | 11580 | 11580 | 11570 | 135 |
| 278 | 20240112 | 143000 | 5071559130 | 11570 | 11630 | 11630 | 11570 | 26 |
| 279 | 20240112 | 142900 | 5071257270 | 11570 | 11570 | 11570 | 11560 | 234 |
| 280 | 20240112 | 142800 | 5068549900 | 11630 | 11580 | 11630 | 11560 | 477 |
| 281 | 20240112 | 142700 | 5063025140 | 11580 | 11580 | 11580 | 11580 | 97 |
| 282 | 20240112 | 142600 | 5061901880 | 11570 | 11620 | 11620 | 11570 | 126 |
| 283 | 20240112 | 142500 | 5060442890 | 11620 | 11620 | 11620 | 11620 | 3 |
| 284 | 20240112 | 142400 | 5060408030 | 11600 | 11600 | 11600 | 11600 | 208 |
| 285 | 20240112 | 142300 | 5057995230 | 11600 | 11580 | 11600 | 11580 | 33 |
| 286 | 20240112 | 142200 | 5057612490 | 11580 | 11580 | 11580 | 11580 | 55 |
| 287 | 20240112 | 142100 | 5056975590 | 11600 | 11600 | 11600 | 11580 | 835 |
| 288 | 20240112 | 142000 | 5047297430 | 11590 | 11590 | 11590 | 11590 | 400 |
| 289 | 20240112 | 141900 | 5042661430 | 11590 | 11590 | 11590 | 11590 | 1116 |
| 290 | 20240112 | 141800 | 5029726990 | 11590 | 11600 | 11600 | 11590 | 547 |
| 291 | 20240112 | 141700 | 5023387250 | 11590 | 11620 | 11620 | 11590 | 631 |
| 292 | 20240112 | 141600 | 5016066720 | 11620 | 11630 | 11630 | 11620 | 48 |
| 293 | 20240112 | 141500 | 5015508950 | 11620 | 11620 | 11620 | 11620 | 10 |
| 294 | 20240112 | 141400 | 5015392750 | 11610 | 11610 | 11610 | 11610 | 263 |
| 295 | 20240112 | 141300 | 5012339320 | 11610 | 11610 | 11610 | 11600 | 345 |
| 296 | 20240112 | 141200 | 5008336190 | 11600 | 11600 | 11600 | 11600 | 0 |
| 297 | 20240112 | 141100 | 5008336190 | 11600 | 11600 | 11600 | 11600 | 13 |
| 298 | 20240112 | 141000 | 5008185390 | 11600 | 11610 | 11610 | 11600 | 177 |
| 299 | 20240112 | 140900 | 5006131650 | 11600 | 11600 | 11660 | 11600 | 71 |
| 300 | 20240112 | 140800 | 5005307990 | 11600 | 11650 | 11650 | 11600 | 2155 |
| 301 | 20240112 | 140700 | 4980264460 | 11650 | 11650 | 11650 | 11650 | 30 |
| 302 | 20240112 | 140600 | 4979914960 | 11650 | 11650 | 11650 | 11650 | 118 |
| 303 | 20240112 | 140500 | 4978540260 | 11660 | 11660 | 11660 | 11660 | 0 |
| 304 | 20240112 | 140400 | 4978540260 | 11660 | 11650 | 11660 | 11650 | 2 |
| 305 | 20240112 | 140300 | 4978516950 | 11640 | 11640 | 11640 | 11640 | 0 |
| 306 | 20240112 | 140200 | 4978516950 | 11640 | 11650 | 11650 | 11640 | 145 |
| 307 | 20240112 | 140100 | 4976828650 | 11690 | 11670 | 11690 | 11670 | 21 |
| 308 | 20240112 | 140000 | 4976583560 | 11630 | 11640 | 11640 | 11630 | 33 |
| 309 | 20240112 | 135900 | 4976199750 | 11630 | 11650 | 11650 | 11630 | 244 |
| 310 | 20240112 | 135800 | 4973359890 | 11640 | 11640 | 11640 | 11640 | 0 |
| 311 | 20240112 | 135700 | 4973359890 | 11640 | 11640 | 11640 | 11640 | 0 |
| 312 | 20240112 | 135600 | 4973359890 | 11640 | 11640 | 11640 | 11640 | 0 |
| 313 | 20240112 | 135500 | 4973359890 | 11640 | 11640 | 11640 | 11640 | 418 |
| 314 | 20240112 | 135400 | 4968494370 | 11640 | 11640 | 11640 | 11640 | 100 |
| 315 | 20240112 | 135300 | 4967330370 | 11650 | 11670 | 11670 | 11650 | 113 |
| 316 | 20240112 | 135200 | 4966013810 | 11670 | 11670 | 11670 | 11640 | 166 |
| 317 | 20240112 | 135100 | 4964076670 | 11670 | 11680 | 11680 | 11630 | 244 |
| 318 | 20240112 | 135000 | 4961226870 | 11680 | 11700 | 11700 | 11680 | 615 |
| 319 | 20240112 | 134900 | 4954038040 | 11700 | 11710 | 11710 | 11700 | 334 |
| 320 | 20240112 | 134800 | 4950130140 | 11700 | 11730 | 11730 | 11700 | 352 |
| 321 | 20240112 | 134700 | 4946007740 | 11730 | 11720 | 11730 | 11680 | 586 |
| 322 | 20240112 | 134600 | 4939140740 | 11730 | 11620 | 11730 | 11620 | 91 |
| 323 | 20240112 | 134500 | 4938077290 | 11650 | 11650 | 11650 | 11610 | 83 |
| 324 | 20240112 | 134400 | 4937111970 | 11600 | 11650 | 11650 | 11600 | 2046 |
| 325 | 20240112 | 134300 | 4913335290 | 11650 | 11640 | 11650 | 11640 | 291 |
| 326 | 20240112 | 134200 | 4909947970 | 11650 | 11670 | 11670 | 11650 | 347 |
| 327 | 20240112 | 134100 | 4905903420 | 11680 | 11680 | 11680 | 11680 | 87 |
| 328 | 20240112 | 134000 | 4904887260 | 11680 | 11630 | 11680 | 11620 | 684 |
| 329 | 20240112 | 133900 | 4896927690 | 11700 | 11690 | 11700 | 11630 | 386 |
| 330 | 20240112 | 133800 | 4892428650 | 11690 | 11630 | 11690 | 11620 | 487 |
| 331 | 20240112 | 133700 | 4886765710 | 11620 | 11670 | 11670 | 11620 | 639 |
| 332 | 20240112 | 133600 | 4879331940 | 11630 | 11620 | 11680 | 11620 | 369 |
| 333 | 20240112 | 133500 | 4875026350 | 11620 | 11670 | 11670 | 11620 | 858 |
| 334 | 20240112 | 133400 | 4865042170 | 11670 | 11720 | 11720 | 11670 | 461 |
| 335 | 20240112 | 133300 | 4859659550 | 11680 | 11680 | 11680 | 11680 | 525 |
| 336 | 20240112 | 133200 | 4853527550 | 11680 | 11680 | 11720 | 11680 | 517 |
| 337 | 20240112 | 133100 | 4847475590 | 11630 | 11610 | 11640 | 11610 | 680 |
| 338 | 20240112 | 133000 | 4839578120 | 11610 | 11700 | 11710 | 11600 | 3839 |
| 339 | 20240112 | 132900 | 4794872890 | 11710 | 11730 | 11730 | 11700 | 1173 |
| 340 | 20240112 | 132800 | 4781133860 | 11720 | 11770 | 11770 | 11720 | 1986 |
| 341 | 20240112 | 132700 | 4757829770 | 11770 | 11770 | 11770 | 11770 | 28 |
| 342 | 20240112 | 132600 | 4757500210 | 11780 | 11760 | 11780 | 11760 | 553 |
| 343 | 20240112 | 132500 | 4750996120 | 11760 | 11750 | 11760 | 11750 | 11 |
| 344 | 20240112 | 132400 | 4750866860 | 11750 | 11780 | 11780 | 11750 | 344 |
| 345 | 20240112 | 132300 | 4746821830 | 11780 | 11770 | 11780 | 11770 | 662 |
| 346 | 20240112 | 132200 | 4739028470 | 11770 | 11780 | 11790 | 11770 | 667 |
| 347 | 20240112 | 132100 | 4731174830 | 11820 | 11770 | 11840 | 11770 | 493 |
| 348 | 20240112 | 132000 | 4725360480 | 11800 | 11800 | 11800 | 11800 | 386 |
| 349 | 20240112 | 131900 | 4720805680 | 11770 | 11860 | 11870 | 11770 | 1375 |
| 350 | 20240112 | 131800 | 4704556540 | 11870 | 11870 | 11890 | 11870 | 335 |
| 351 | 20240112 | 131700 | 4700576930 | 11890 | 11780 | 11890 | 11780 | 717 |
| 352 | 20240112 | 131600 | 4692101790 | 11780 | 11770 | 11790 | 11760 | 320 |
| 353 | 20240112 | 131500 | 4688336920 | 11770 | 11840 | 11840 | 11770 | 1075 |
| 354 | 20240112 | 131400 | 4675652710 | 11840 | 11780 | 11850 | 11780 | 45 |
| 355 | 20240112 | 131300 | 4675121340 | 11780 | 11800 | 11840 | 11780 | 1107 |
| 356 | 20240112 | 131200 | 4662027410 | 11800 | 11840 | 11860 | 11800 | 265 |
| 357 | 20240112 | 131100 | 4658895580 | 11850 | 11900 | 11900 | 11780 | 224 |
| 358 | 20240112 | 131000 | 4656252140 | 11930 | 11820 | 11930 | 11750 | 1578 |
| 359 | 20240112 | 130900 | 4637613820 | 11850 | 11820 | 11850 | 11820 | 336 |
| 360 | 20240112 | 130800 | 4633640000 | 11790 | 11780 | 11790 | 11700 | 1264 |
| 361 | 20240112 | 130700 | 4618794020 | 11790 | 11880 | 11880 | 11790 | 4211 |
| 362 | 20240112 | 130600 | 4568908090 | 11880 | 12000 | 12000 | 11860 | 3992 |
| 363 | 20240112 | 130500 | 4521431050 | 12030 | 11910 | 12060 | 11910 | 1986 |
| 364 | 20240112 | 130400 | 4497679760 | 11910 | 12000 | 12020 | 11910 | 1231 |
| 365 | 20240112 | 130300 | 4482933510 | 12020 | 11920 | 12070 | 11880 | 2380 |
| 366 | 20240112 | 130200 | 4454487990 | 11910 | 12080 | 12100 | 11900 | 4148 |
| 367 | 20240112 | 130100 | 4404762420 | 12100 | 12150 | 12210 | 12030 | 8919 |
| 368 | 20240112 | 130000 | 4296849190 | 12150 | 12110 | 12210 | 12090 | 15866 |
| 369 | 20240112 | 125900 | 4104060790 | 12110 | 12070 | 12110 | 12070 | 4942 |
| 370 | 20240112 | 125800 | 4044289510 | 12070 | 12150 | 12220 | 12050 | 20708 |
| 371 | 20240112 | 125700 | 3792694870 | 12150 | 12080 | 12150 | 12020 | 11007 |
| 372 | 20240112 | 125600 | 3659359790 | 12080 | 12000 | 12100 | 11990 | 5313 |
| 373 | 20240112 | 125500 | 3595256110 | 12000 | 11910 | 12100 | 11910 | 6145 |
| 374 | 20240112 | 125400 | 3521438240 | 11910 | 11950 | 11950 | 11850 | 4187 |
| 375 | 20240112 | 125300 | 3471660290 | 12000 | 11840 | 12090 | 11800 | 10140 |
| 376 | 20240112 | 125200 | 3350413580 | 11840 | 11620 | 11900 | 11560 | 5114 |
| 377 | 20240112 | 125100 | 3290595890 | 11620 | 11600 | 11630 | 11600 | 1953 |
| 378 | 20240112 | 125000 | 3267923570 | 11600 | 11600 | 11600 | 11570 | 1273 |
| 379 | 20240112 | 124900 | 3253156800 | 11570 | 11570 | 11570 | 11570 | 0 |
| 380 | 20240112 | 124800 | 3253156800 | 11570 | 11600 | 11600 | 11570 | 3 |
| 381 | 20240112 | 124700 | 3253122030 | 11600 | 11610 | 11610 | 11600 | 740 |
| 382 | 20240112 | 124600 | 3244536300 | 11610 | 11600 | 11610 | 11600 | 189 |
| 383 | 20240112 | 124500 | 3242342240 | 11600 | 11560 | 11600 | 11560 | 267 |
| 384 | 20240112 | 124400 | 3239245540 | 11600 | 11600 | 11600 | 11600 | 0 |
| 385 | 20240112 | 124300 | 3239245540 | 11600 | 11590 | 11600 | 11590 | 79 |
| 386 | 20240112 | 124200 | 3238329580 | 11550 | 11520 | 11550 | 11520 | 691 |
| 387 | 20240112 | 124100 | 3230367640 | 11510 | 11550 | 11550 | 11510 | 408 |
| 388 | 20240112 | 124000 | 3225664200 | 11540 | 11540 | 11550 | 11530 | 1607 |
| 389 | 20240112 | 123900 | 3207126090 | 11540 | 11540 | 11550 | 11540 | 1531 |
| 390 | 20240112 | 123800 | 3189443740 | 11550 | 11560 | 11560 | 11550 | 1246 |
| 391 | 20240112 | 123700 | 3175051720 | 11570 | 11580 | 11580 | 11570 | 1248 |
| 392 | 20240112 | 123600 | 3160610750 | 11570 | 11570 | 11570 | 11570 | 147 |
| 393 | 20240112 | 123500 | 3158909960 | 11580 | 11580 | 11580 | 11580 | 51 |
| 394 | 20240112 | 123400 | 3158319380 | 11570 | 11570 | 11570 | 11570 | 65 |
| 395 | 20240112 | 123300 | 3157567330 | 11550 | 11540 | 11550 | 11530 | 613 |
| 396 | 20240112 | 123200 | 3150493090 | 11550 | 11570 | 11570 | 11540 | 1691 |
| 397 | 20240112 | 123100 | 3130957550 | 11560 | 11570 | 11570 | 11560 | 839 |
| 398 | 20240112 | 123000 | 3121257840 | 11560 | 11590 | 11610 | 11560 | 546 |
| 399 | 20240112 | 122900 | 3114939480 | 11590 | 11600 | 11610 | 11590 | 910 |
| 400 | 20240112 | 122800 | 3104383490 | 11600 | 11620 | 11620 | 11600 | 303 |
| 401 | 20240112 | 122700 | 3100865190 | 11610 | 11600 | 11610 | 11600 | 178 |
| 402 | 20240112 | 122600 | 3098799330 | 11600 | 11590 | 11620 | 11570 | 1396 |
| 403 | 20240112 | 122500 | 3082622600 | 11600 | 11630 | 11630 | 11600 | 693 |
| 404 | 20240112 | 122400 | 3074576000 | 11620 | 11590 | 11620 | 11590 | 835 |
| 405 | 20240112 | 122300 | 3064880360 | 11610 | 11610 | 11630 | 11550 | 2267 |
| 406 | 20240112 | 122200 | 3038608840 | 11610 | 11560 | 11650 | 11560 | 2168 |
| 407 | 20240112 | 122100 | 3013482020 | 11620 | 11750 | 11750 | 11530 | 5533 |
| 408 | 20240112 | 122000 | 2949153720 | 11760 | 11920 | 11920 | 11750 | 5222 |
| 409 | 20240112 | 121900 | 2887286960 | 11920 | 11980 | 11980 | 11920 | 2051 |
| 410 | 20240112 | 121800 | 2862769110 | 11980 | 11980 | 11980 | 11980 | 170 |
| 411 | 20240112 | 121700 | 2860732510 | 11980 | 12080 | 12080 | 11970 | 781 |
| 412 | 20240112 | 121600 | 2851371340 | 11980 | 12090 | 12090 | 11980 | 1116 |
| 413 | 20240112 | 121500 | 2837965790 | 12100 | 12020 | 12100 | 12010 | 520 |
| 414 | 20240112 | 121400 | 2831690510 | 12010 | 12040 | 12040 | 12010 | 943 |
| 415 | 20240112 | 121300 | 2820361370 | 12040 | 12090 | 12090 | 12040 | 1061 |
| 416 | 20240112 | 121200 | 2807570830 | 12100 | 12110 | 12140 | 12060 | 1190 |
| 417 | 20240112 | 121100 | 2793152880 | 12100 | 12050 | 12170 | 12050 | 1107 |
| 418 | 20240112 | 121000 | 2779722110 | 12090 | 12030 | 12090 | 12030 | 540 |
| 419 | 20240112 | 120900 | 2773207300 | 12030 | 12090 | 12090 | 12030 | 978 |
| 420 | 20240112 | 120800 | 2761415940 | 12090 | 12130 | 12140 | 12090 | 1608 |
| 421 | 20240112 | 120700 | 2741960500 | 12130 | 12130 | 12170 | 12060 | 1749 |
| 422 | 20240112 | 120600 | 2720766030 | 12170 | 12040 | 12190 | 12040 | 2149 |
| 423 | 20240112 | 120500 | 2694707980 | 12040 | 11970 | 12050 | 11960 | 2566 |
| 424 | 20240112 | 120400 | 2663959510 | 11970 | 11960 | 12000 | 11960 | 442 |
| 425 | 20240112 | 120300 | 2658663150 | 11960 | 11970 | 12050 | 11940 | 1113 |
| 426 | 20240112 | 120200 | 2645335030 | 11970 | 11970 | 12060 | 11940 | 2700 |
| 427 | 20240112 | 120100 | 2613019650 | 11970 | 12010 | 12060 | 11970 | 4013 |
| 428 | 20240112 | 120000 | 2564896270 | 12010 | 12170 | 12170 | 12000 | 7953 |
| 429 | 20240112 | 115900 | 2468751600 | 12170 | 12140 | 12170 | 12070 | 8617 |
| 430 | 20240112 | 115800 | 2364230910 | 12150 | 12100 | 12220 | 12050 | 18885 |
| 431 | 20240112 | 115700 | 2135133060 | 12090 | 11980 | 12140 | 11940 | 6137 |
| 432 | 20240112 | 115600 | 2061165670 | 11980 | 11900 | 12050 | 11900 | 3511 |
| 433 | 20240112 | 115500 | 2019093660 | 11910 | 11850 | 12000 | 11840 | 2881 |
| 434 | 20240112 | 115400 | 1984884770 | 11850 | 12070 | 12080 | 11840 | 7700 |
| 435 | 20240112 | 115300 | 1892601540 | 12070 | 12000 | 12150 | 12000 | 8979 |
| 436 | 20240112 | 115200 | 1784124650 | 12040 | 11980 | 12220 | 11960 | 16771 |
| 437 | 20240112 | 115100 | 1581745700 | 11970 | 12110 | 12140 | 11960 | 12078 |
| 438 | 20240112 | 115000 | 1436432060 | 12110 | 12190 | 12240 | 12020 | 18263 |
| 439 | 20240112 | 114900 | 1215016670 | 12190 | 11830 | 12220 | 11770 | 30900 |
| 440 | 20240112 | 114800 | 842624550 | 11830 | 11650 | 11900 | 11650 | 3286 |
| 441 | 20240112 | 114700 | 803831010 | 11650 | 11590 | 11650 | 11590 | 806 |
| 442 | 20240112 | 114600 | 794476360 | 11550 | 11550 | 11550 | 11550 | 50 |
| 443 | 20240112 | 114500 | 793898860 | 11550 | 11550 | 11550 | 11550 | 0 |
| 444 | 20240112 | 114400 | 793898860 | 11550 | 11550 | 11550 | 11550 | 1 |
| 445 | 20240112 | 114300 | 793887310 | 11540 | 11540 | 11540 | 11540 | 0 |
| 446 | 20240112 | 114200 | 793887310 | 11540 | 11540 | 11540 | 11540 | 0 |
| 447 | 20240112 | 114100 | 793887310 | 11540 | 11540 | 11540 | 11540 | 0 |
| 448 | 20240112 | 114000 | 793887310 | 11540 | 11540 | 11540 | 11540 | 0 |
| 449 | 20240112 | 113900 | 793887310 | 11540 | 11540 | 11540 | 11540 | 34 |
| 450 | 20240112 | 113800 | 793494950 | 11540 | 11540 | 11540 | 11540 | 0 |
| 451 | 20240112 | 113700 | 793494950 | 11540 | 11540 | 11540 | 11540 | 11 |
| 452 | 20240112 | 113600 | 793368010 | 11600 | 11600 | 11600 | 11600 | 25 |
| 453 | 20240112 | 113500 | 793078010 | 11600 | 11600 | 11600 | 11600 | 8 |
| 454 | 20240112 | 113400 | 792985210 | 11600 | 11600 | 11600 | 11600 | 0 |
| 455 | 20240112 | 113300 | 792985210 | 11600 | 11600 | 11600 | 11600 | 0 |
| 456 | 20240112 | 113200 | 792985210 | 11600 | 11600 | 11600 | 11600 | 20 |
| 457 | 20240112 | 113100 | 792753210 | 11580 | 11580 | 11580 | 11580 | 0 |
| 458 | 20240112 | 113000 | 792753210 | 11580 | 11580 | 11580 | 11580 | 0 |
| 459 | 20240112 | 112900 | 792753210 | 11580 | 11580 | 11580 | 11580 | 73 |
| 460 | 20240112 | 112800 | 791907870 | 11580 | 11520 | 11580 | 11520 | 110 |
| 461 | 20240112 | 112700 | 790640070 | 11520 | 11520 | 11520 | 11520 | 0 |
| 462 | 20240112 | 112600 | 790640070 | 11520 | 11530 | 11530 | 11520 | 126 |
| 463 | 20240112 | 112500 | 789188180 | 11570 | 11570 | 11570 | 11570 | 0 |
| 464 | 20240112 | 112400 | 789188180 | 11570 | 11570 | 11570 | 11570 | 41 |
| 465 | 20240112 | 112300 | 788713810 | 11570 | 11540 | 11570 | 11540 | 269 |
| 466 | 20240112 | 112200 | 785606490 | 11550 | 11550 | 11550 | 11550 | 10 |
| 467 | 20240112 | 112100 | 785490990 | 11550 | 11550 | 11550 | 11550 | 0 |
| 468 | 20240112 | 112000 | 785490990 | 11550 | 11550 | 11550 | 11550 | 86 |
| 469 | 20240112 | 111900 | 784497690 | 11510 | 11510 | 11510 | 11510 | 110 |
| 470 | 20240112 | 111800 | 783231590 | 11610 | 11610 | 11610 | 11610 | 0 |
| 471 | 20240112 | 111700 | 783231590 | 11610 | 11610 | 11610 | 11610 | 0 |
| 472 | 20240112 | 111600 | 783231590 | 11610 | 11570 | 11610 | 11570 | 600 |
| 473 | 20240112 | 111500 | 776268600 | 11610 | 11540 | 11610 | 11470 | 951 |
| 474 | 20240112 | 111400 | 765347220 | 11530 | 11530 | 11530 | 11530 | 7 |
| 475 | 20240112 | 111300 | 765266510 | 11540 | 11540 | 11540 | 11540 | 1 |
| 476 | 20240112 | 111200 | 765254970 | 11520 | 11540 | 11540 | 11520 | 31 |
| 477 | 20240112 | 111100 | 764897650 | 11520 | 11520 | 11520 | 11520 | 45 |
| 478 | 20240112 | 111000 | 764379250 | 11540 | 11610 | 11610 | 11540 | 229 |
| 479 | 20240112 | 110900 | 761727380 | 11640 | 11640 | 11640 | 11640 | 0 |
| 480 | 20240112 | 110800 | 761727380 | 11640 | 11630 | 11640 | 11630 | 49 |
| 481 | 20240112 | 110700 | 761157220 | 11630 | 11670 | 11680 | 11630 | 61 |
| 482 | 20240112 | 110600 | 760446720 | 11670 | 11660 | 11670 | 11660 | 257 |
| 483 | 20240112 | 110500 | 757448410 | 11670 | 11670 | 11670 | 11670 | 0 |
| 484 | 20240112 | 110400 | 757448410 | 11670 | 11670 | 11670 | 11670 | 58 |
| 485 | 20240112 | 110300 | 756771550 | 11670 | 11670 | 11670 | 11670 | 0 |
| 486 | 20240112 | 110200 | 756771550 | 11670 | 11660 | 11670 | 11660 | 26 |
| 487 | 20240112 | 110100 | 756468150 | 11670 | 11670 | 11670 | 11670 | 57 |
| 488 | 20240112 | 110000 | 755802960 | 11670 | 11670 | 11670 | 11660 | 603 |
| 489 | 20240112 | 105900 | 748766250 | 11670 | 11640 | 11680 | 11640 | 732 |
| 490 | 20240112 | 105800 | 740234800 | 11640 | 11590 | 11650 | 11590 | 263 |
| 491 | 20240112 | 105700 | 737177040 | 11590 | 11560 | 11590 | 11560 | 190 |
| 492 | 20240112 | 105600 | 734979320 | 11560 | 11550 | 11560 | 11550 | 993 |
| 493 | 20240112 | 105500 | 723504880 | 11540 | 11540 | 11540 | 11530 | 68 |
| 494 | 20240112 | 105400 | 722720350 | 11480 | 11480 | 11480 | 11480 | 0 |
| 495 | 20240112 | 105300 | 722720350 | 11480 | 11490 | 11490 | 11480 | 245 |
| 496 | 20240112 | 105200 | 719907230 | 11480 | 11480 | 11480 | 11480 | 0 |
| 497 | 20240112 | 105100 | 719907230 | 11480 | 11480 | 11480 | 11480 | 16 |
| 498 | 20240112 | 105000 | 719723550 | 11480 | 11480 | 11480 | 11480 | 6 |
| 499 | 20240112 | 104900 | 719654670 | 11550 | 11550 | 11550 | 11550 | 1 |
| 500 | 20240112 | 104800 | 719643120 | 11470 | 11470 | 11470 | 11470 | 74 |
| 501 | 20240112 | 104700 | 718794340 | 11550 | 11550 | 11550 | 11550 | 5 |
| 502 | 20240112 | 104600 | 718736590 | 11550 | 11470 | 11550 | 11470 | 181 |
| 503 | 20240112 | 104500 | 716655720 | 11470 | 11470 | 11470 | 11470 | 389 |
| 504 | 20240112 | 104400 | 712193890 | 11470 | 11470 | 11470 | 11470 | 10 |
| 505 | 20240112 | 104300 | 712079190 | 11470 | 11470 | 11470 | 11470 | 1 |
| 506 | 20240112 | 104200 | 712067720 | 11480 | 11480 | 11480 | 11480 | 0 |
| 507 | 20240112 | 104100 | 712067720 | 11480 | 11480 | 11480 | 11480 | 0 |
| 508 | 20240112 | 104000 | 712067720 | 11480 | 11480 | 11480 | 11480 | 100 |
| 509 | 20240112 | 103900 | 710919720 | 11470 | 11490 | 11490 | 11470 | 502 |
| 510 | 20240112 | 103800 | 705157250 | 11480 | 11520 | 11520 | 11480 | 386 |
| 511 | 20240112 | 103700 | 700719870 | 11560 | 11560 | 11560 | 11560 | 0 |
| 512 | 20240112 | 103600 | 700719870 | 11560 | 11560 | 11560 | 11560 | 0 |
| 513 | 20240112 | 103500 | 700719870 | 11560 | 11560 | 11560 | 11560 | 0 |
| 514 | 20240112 | 103400 | 700719870 | 11560 | 11560 | 11560 | 11560 | 0 |
| 515 | 20240112 | 103300 | 700719870 | 11560 | 11560 | 11560 | 11560 | 0 |
| 516 | 20240112 | 103200 | 700719870 | 11560 | 11560 | 11560 | 11560 | 1 |
| 517 | 20240112 | 103100 | 700708310 | 11480 | 11480 | 11480 | 11480 | 0 |
| 518 | 20240112 | 103000 | 700708310 | 11480 | 11480 | 11480 | 11480 | 18 |
| 519 | 20240112 | 102900 | 700501670 | 11520 | 11520 | 11520 | 11520 | 1 |
| 520 | 20240112 | 102800 | 700490150 | 11470 | 11500 | 11500 | 11470 | 617 |
| 521 | 20240112 | 102700 | 693406570 | 11520 | 11520 | 11520 | 11520 | 55 |
| 522 | 20240112 | 102600 | 692772970 | 11490 | 11490 | 11490 | 11490 | 55 |
| 523 | 20240112 | 102500 | 692141020 | 11500 | 11500 | 11500 | 11500 | 174 |
| 524 | 20240112 | 102400 | 690140020 | 11500 | 11500 | 11500 | 11500 | 37 |
| 525 | 20240112 | 102300 | 689714520 | 11500 | 11500 | 11500 | 11500 | 51 |
| 526 | 20240112 | 102200 | 689128020 | 11490 | 11500 | 11500 | 11490 | 451 |
| 527 | 20240112 | 102100 | 683945290 | 11520 | 11500 | 11520 | 11500 | 334 |
| 528 | 20240112 | 102000 | 680102990 | 11500 | 11500 | 11500 | 11500 | 0 |
| 529 | 20240112 | 101900 | 680102990 | 11500 | 11520 | 11520 | 11500 | 101 |
| 530 | 20240112 | 101800 | 678941470 | 11500 | 11510 | 11510 | 11500 | 852 |
| 531 | 20240112 | 101700 | 669142440 | 11520 | 11520 | 11520 | 11520 | 0 |
| 532 | 20240112 | 101600 | 669142440 | 11520 | 11520 | 11520 | 11520 | 0 |
| 533 | 20240112 | 101500 | 669142440 | 11520 | 11520 | 11520 | 11500 | 447 |
| 534 | 20240112 | 101400 | 663997030 | 11520 | 11510 | 11560 | 11510 | 210 |
| 535 | 20240112 | 101300 | 661579790 | 11510 | 11500 | 11510 | 11500 | 110 |
| 536 | 20240112 | 101200 | 660313740 | 11500 | 11510 | 11510 | 11500 | 605 |
| 537 | 20240112 | 101100 | 653354420 | 11510 | 11510 | 11510 | 11510 | 9 |
| 538 | 20240112 | 101000 | 653250830 | 11510 | 11510 | 11510 | 11510 | 6 |
| 539 | 20240112 | 100900 | 653181770 | 11520 | 11560 | 11560 | 11520 | 1795 |
| 540 | 20240112 | 100800 | 632484770 | 11550 | 11560 | 11560 | 11550 | 50 |
| 541 | 20240112 | 100700 | 631907220 | 11560 | 11570 | 11570 | 11560 | 12 |
| 542 | 20240112 | 100600 | 631768470 | 11560 | 11560 | 11560 | 11560 | 0 |
| 543 | 20240112 | 100500 | 631768470 | 11560 | 11560 | 11560 | 11560 | 36 |
| 544 | 20240112 | 100400 | 631352310 | 11550 | 11540 | 11550 | 11530 | 301 |
| 545 | 20240112 | 100300 | 627879990 | 11590 | 11590 | 11590 | 11590 | 0 |
| 546 | 20240112 | 100200 | 627879990 | 11590 | 11530 | 11590 | 11530 | 37 |
| 547 | 20240112 | 100100 | 627452360 | 11520 | 11540 | 11540 | 11520 | 500 |
| 548 | 20240112 | 100000 | 621691580 | 11530 | 11610 | 11610 | 11530 | 208 |
| 549 | 20240112 | 095900 | 619290510 | 11610 | 11610 | 11610 | 11610 | 0 |
| 550 | 20240112 | 095800 | 619290510 | 11610 | 11550 | 11610 | 11550 | 80 |
| 551 | 20240112 | 095700 | 618362910 | 11540 | 11560 | 11560 | 11540 | 178 |
| 552 | 20240112 | 095600 | 616308220 | 11560 | 11690 | 11690 | 11550 | 443 |
| 553 | 20240112 | 095500 | 611181390 | 11690 | 11670 | 11690 | 11670 | 50 |
| 554 | 20240112 | 095400 | 610597020 | 11600 | 11650 | 11650 | 11600 | 634 |
| 555 | 20240112 | 095300 | 603215270 | 11700 | 11550 | 11710 | 11550 | 556 |
| 556 | 20240112 | 095200 | 596719360 | 11550 | 11560 | 11560 | 11550 | 136 |
| 557 | 20240112 | 095100 | 595148060 | 11640 | 11580 | 11710 | 11580 | 531 |
| 558 | 20240112 | 095000 | 588978060 | 11580 | 11580 | 11580 | 11580 | 0 |
| 559 | 20240112 | 094900 | 588978060 | 11580 | 11580 | 11580 | 11580 | 0 |
| 560 | 20240112 | 094800 | 588978060 | 11580 | 11500 | 11580 | 11490 | 4451 |
| 561 | 20240112 | 094700 | 537794270 | 11500 | 11570 | 11570 | 11500 | 420 |
| 562 | 20240112 | 094600 | 532962870 | 11570 | 11570 | 11570 | 11500 | 171 |
| 563 | 20240112 | 094500 | 530994930 | 11580 | 11550 | 11580 | 11550 | 162 |
| 564 | 20240112 | 094400 | 529119570 | 11560 | 11530 | 11570 | 11530 | 106 |
| 565 | 20240112 | 094300 | 527894250 | 11470 | 11530 | 11530 | 11470 | 758 |
| 566 | 20240112 | 094200 | 519199640 | 11470 | 11540 | 11540 | 11470 | 852 |
| 567 | 20240112 | 094100 | 509415540 | 11540 | 11600 | 11600 | 11430 | 1724 |
| 568 | 20240112 | 094000 | 489577240 | 11600 | 11650 | 11650 | 11600 | 760 |
| 569 | 20240112 | 093900 | 480731800 | 11650 | 11650 | 11650 | 11650 | 814 |
| 570 | 20240112 | 093800 | 471248700 | 11650 | 11700 | 11700 | 11650 | 3571 |
| 571 | 20240112 | 093700 | 429517210 | 11700 | 11720 | 11730 | 11700 | 973 |
| 572 | 20240112 | 093600 | 418127380 | 11730 | 11740 | 11740 | 11730 | 468 |
| 573 | 20240112 | 093500 | 412634550 | 11750 | 11760 | 11760 | 11750 | 196 |
| 574 | 20240112 | 093400 | 410331520 | 11790 | 11780 | 11870 | 11750 | 709 |
| 575 | 20240112 | 093300 | 401972870 | 11870 | 11850 | 11870 | 11850 | 14 |
| 576 | 20240112 | 093200 | 401806710 | 11880 | 11800 | 11880 | 11800 | 45 |
| 577 | 20240112 | 093100 | 401275630 | 11890 | 11890 | 11890 | 11890 | 603 |
| 578 | 20240112 | 093000 | 394105960 | 11890 | 11770 | 11890 | 11770 | 1092 |
| 579 | 20240112 | 092900 | 381160830 | 11920 | 11810 | 11930 | 11730 | 570 |
| 580 | 20240112 | 092800 | 374449170 | 11790 | 11850 | 11850 | 11780 | 823 |
| 581 | 20240112 | 092700 | 364736940 | 11850 | 11920 | 11920 | 11840 | 1841 |
| 582 | 20240112 | 092600 | 342844560 | 11930 | 11960 | 11960 | 11930 | 888 |
| 583 | 20240112 | 092500 | 332238970 | 12010 | 11980 | 12010 | 11940 | 1056 |
| 584 | 20240112 | 092400 | 319601700 | 12020 | 12060 | 12070 | 12000 | 1045 |
| 585 | 20240112 | 092300 | 307045350 | 12060 | 11960 | 12070 | 11960 | 1876 |
| 586 | 20240112 | 092200 | 284467100 | 11950 | 12000 | 12000 | 11950 | 398 |
| 587 | 20240112 | 092100 | 279696100 | 11940 | 12000 | 12010 | 11940 | 880 |
| 588 | 20240112 | 092000 | 269156370 | 11960 | 11960 | 11960 | 11950 | 184 |
| 589 | 20240112 | 091900 | 266956290 | 11960 | 11930 | 12030 | 11930 | 2790 |
| 590 | 20240112 | 091800 | 233516530 | 11910 | 11980 | 11980 | 11910 | 502 |
| 591 | 20240112 | 091700 | 227516880 | 12000 | 12010 | 12040 | 12000 | 1801 |
| 592 | 20240112 | 091600 | 205866150 | 12010 | 12020 | 12020 | 11980 | 1397 |
| 593 | 20240112 | 091500 | 189083360 | 12020 | 12030 | 12030 | 11980 | 1928 |
| 594 | 20240112 | 091400 | 165960780 | 12030 | 11970 | 12040 | 11970 | 2302 |
| 595 | 20240112 | 091300 | 138338780 | 11990 | 11990 | 11990 | 11900 | 733 |
| 596 | 20240112 | 091200 | 129603660 | 12000 | 11950 | 12020 | 11910 | 2983 |
| 597 | 20240112 | 091100 | 93877530 | 11990 | 11870 | 11990 | 11830 | 3127 |
| 598 | 20240112 | 091000 | 56623230 | 11860 | 11810 | 11860 | 11800 | 780 |
| 599 | 20240112 | 090900 | 47405290 | 11810 | 11810 | 11810 | 11810 | 10 |
| 600 | 20240112 | 090800 | 47287190 | 11780 | 11780 | 11780 | 11780 | 20 |
| 601 | 20240112 | 090700 | 47051590 | 11830 | 11830 | 11830 | 11830 | 1 |
| 602 | 20240112 | 090600 | 47039760 | 11780 | 11780 | 11780 | 11780 | 81 |
| 603 | 20240112 | 090500 | 46085580 | 11780 | 11850 | 11850 | 11780 | 120 |
| 604 | 20240112 | 090400 | 44670580 | 11850 | 11850 | 11850 | 11850 | 50 |
| 605 | 20240112 | 090300 | 44078080 | 11850 | 11850 | 11850 | 11850 | 4 |
| 606 | 20240112 | 090200 | 44030680 | 11800 | 11810 | 11810 | 11800 | 214 |
| 607 | 20240112 | 090100 | 41503590 | 11860 | 11870 | 11870 | 11770 | 794 |
| 608 | 20240112 | 090000 | 32131460 | 11880 | 11770 | 11890 | 11770 | 2729 |