30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 3 | 20240102 | 195700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 4 | 20240102 | 195600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 5 | 20240102 | 195500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 6 | 20240102 | 195400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 7 | 20240102 | 195300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 8 | 20240102 | 195200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 9 | 20240102 | 195100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 10 | 20240102 | 195000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 11 | 20240102 | 194900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 12 | 20240102 | 194800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 13 | 20240102 | 194700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 14 | 20240102 | 194600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 15 | 20240102 | 194500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 16 | 20240102 | 194400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 17 | 20240102 | 194300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 18 | 20240102 | 194200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 19 | 20240102 | 194100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 20 | 20240102 | 194000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 21 | 20240102 | 193900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 22 | 20240102 | 193800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 23 | 20240102 | 193700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 24 | 20240102 | 193600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 25 | 20240102 | 193500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 26 | 20240102 | 193400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 27 | 20240102 | 193300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 28 | 20240102 | 193200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 29 | 20240102 | 193100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 30 | 20240102 | 193000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 31 | 20240102 | 192900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 32 | 20240102 | 192800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 33 | 20240102 | 192700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 34 | 20240102 | 192600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 35 | 20240102 | 192500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 36 | 20240102 | 192400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 37 | 20240102 | 192300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 38 | 20240102 | 192200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 39 | 20240102 | 192100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 40 | 20240102 | 192000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 41 | 20240102 | 191900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 42 | 20240102 | 191800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 43 | 20240102 | 191700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 44 | 20240102 | 191600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 45 | 20240102 | 191500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 46 | 20240102 | 191400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 47 | 20240102 | 191300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 48 | 20240102 | 191200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 49 | 20240102 | 191100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 50 | 20240102 | 191000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 51 | 20240102 | 190900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 52 | 20240102 | 190800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 53 | 20240102 | 190700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 54 | 20240102 | 190600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 55 | 20240102 | 190500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 56 | 20240102 | 190400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 57 | 20240102 | 190300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 58 | 20240102 | 190200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 59 | 20240102 | 190100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 60 | 20240102 | 190000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 61 | 20240102 | 185900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 62 | 20240102 | 185800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 63 | 20240102 | 185700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 64 | 20240102 | 185600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 65 | 20240102 | 185500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 66 | 20240102 | 185400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 67 | 20240102 | 185300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 68 | 20240102 | 185200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 69 | 20240102 | 185100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 70 | 20240102 | 185000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 71 | 20240102 | 184900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 72 | 20240102 | 184800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 73 | 20240102 | 184700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 74 | 20240102 | 184600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 75 | 20240102 | 184500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 76 | 20240102 | 184400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 77 | 20240102 | 184300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 78 | 20240102 | 184200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 79 | 20240102 | 184100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 80 | 20240102 | 184000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 81 | 20240102 | 183900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 82 | 20240102 | 183800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 83 | 20240102 | 183700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 84 | 20240102 | 183600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 85 | 20240102 | 183500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 86 | 20240102 | 183400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 87 | 20240102 | 183300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 88 | 20240102 | 183200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 89 | 20240102 | 183100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 90 | 20240102 | 183000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 91 | 20240102 | 182900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 92 | 20240102 | 182800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 93 | 20240102 | 182700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 94 | 20240102 | 182600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 95 | 20240102 | 182500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 96 | 20240102 | 182400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 97 | 20240102 | 182300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 98 | 20240102 | 182200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 99 | 20240102 | 182100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 100 | 20240102 | 182000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 101 | 20240102 | 181900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 102 | 20240102 | 181800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 103 | 20240102 | 181700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 104 | 20240102 | 181600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 105 | 20240102 | 181500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 106 | 20240102 | 181400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 107 | 20240102 | 181300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 108 | 20240102 | 181200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 109 | 20240102 | 181100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 110 | 20240102 | 181000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 111 | 20240102 | 180900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 112 | 20240102 | 180800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 113 | 20240102 | 180700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 114 | 20240102 | 180600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 115 | 20240102 | 180500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 116 | 20240102 | 180400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 117 | 20240102 | 180300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 118 | 20240102 | 180200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 119 | 20240102 | 180100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 120 | 20240102 | 180000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 121 | 20240102 | 175900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 122 | 20240102 | 175800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 123 | 20240102 | 175700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 124 | 20240102 | 175600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 125 | 20240102 | 175500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 126 | 20240102 | 175400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 127 | 20240102 | 175300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 128 | 20240102 | 175200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 129 | 20240102 | 175100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 130 | 20240102 | 175000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 131 | 20240102 | 174900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 132 | 20240102 | 174800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 133 | 20240102 | 174700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 134 | 20240102 | 174600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 135 | 20240102 | 174500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 136 | 20240102 | 174400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 137 | 20240102 | 174300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 138 | 20240102 | 174200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 139 | 20240102 | 174100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 140 | 20240102 | 174000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 141 | 20240102 | 173900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 142 | 20240102 | 173800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 143 | 20240102 | 173700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 144 | 20240102 | 173600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 145 | 20240102 | 173500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 146 | 20240102 | 173400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 147 | 20240102 | 173300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 148 | 20240102 | 173200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 149 | 20240102 | 173100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 150 | 20240102 | 173000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 151 | 20240102 | 172900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 152 | 20240102 | 172800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 153 | 20240102 | 172700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 154 | 20240102 | 172600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 155 | 20240102 | 172500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 156 | 20240102 | 172400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 157 | 20240102 | 172300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 158 | 20240102 | 172200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 159 | 20240102 | 172100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 160 | 20240102 | 172000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 161 | 20240102 | 171900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 162 | 20240102 | 171800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 163 | 20240102 | 171700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 164 | 20240102 | 171600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 165 | 20240102 | 171500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 166 | 20240102 | 171400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 167 | 20240102 | 171300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 168 | 20240102 | 171200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 169 | 20240102 | 171100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 170 | 20240102 | 171000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 171 | 20240102 | 170900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 172 | 20240102 | 170800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 173 | 20240102 | 170700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 174 | 20240102 | 170600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 175 | 20240102 | 170500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 176 | 20240102 | 170400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 177 | 20240102 | 170300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 178 | 20240102 | 170200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 179 | 20240102 | 170100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 180 | 20240102 | 170000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 181 | 20240102 | 165900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 182 | 20240102 | 165800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 183 | 20240102 | 165700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 184 | 20240102 | 165600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 185 | 20240102 | 165500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 186 | 20240102 | 165400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 187 | 20240102 | 165300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 188 | 20240102 | 165200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 189 | 20240102 | 165100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 190 | 20240102 | 165000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 191 | 20240102 | 164900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 192 | 20240102 | 164800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 193 | 20240102 | 164700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20240102 | 164600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20240102 | 164500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20240102 | 164400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20240102 | 164300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20240102 | 164200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20240102 | 164100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20240102 | 164000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 201 | 20240102 | 163900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 202 | 20240102 | 163800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 203 | 20240102 | 163700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 204 | 20240102 | 163600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 205 | 20240102 | 163500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 206 | 20240102 | 163400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 207 | 20240102 | 163300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 208 | 20240102 | 163200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 209 | 20240102 | 163100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 210 | 20240102 | 163000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 211 | 20240102 | 162900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 212 | 20240102 | 162800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 213 | 20240102 | 162700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 214 | 20240102 | 162600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 215 | 20240102 | 162500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 216 | 20240102 | 162400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 217 | 20240102 | 162300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 218 | 20240102 | 162200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 219 | 20240102 | 162100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 220 | 20240102 | 162000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 221 | 20240102 | 161900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 222 | 20240102 | 161800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 223 | 20240102 | 161700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 224 | 20240102 | 161600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 225 | 20240102 | 161500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 226 | 20240102 | 161400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 227 | 20240102 | 161300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 228 | 20240102 | 161200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 229 | 20240102 | 161100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 230 | 20240102 | 161000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 231 | 20240102 | 160900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 232 | 20240102 | 160800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 233 | 20240102 | 160700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 234 | 20240102 | 160600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 235 | 20240102 | 160500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 236 | 20240102 | 160400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 237 | 20240102 | 160300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 238 | 20240102 | 160200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 239 | 20240102 | 160100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 240 | 20240102 | 160000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 241 | 20240102 | 155900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 242 | 20240102 | 155800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 243 | 20240102 | 155700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 244 | 20240102 | 155600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 245 | 20240102 | 155500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 246 | 20240102 | 155400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 247 | 20240102 | 155300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 248 | 20240102 | 155200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 249 | 20240102 | 155100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 250 | 20240102 | 155000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 251 | 20240102 | 154900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 252 | 20240102 | 154800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 253 | 20240102 | 154700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 254 | 20240102 | 154600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 255 | 20240102 | 154500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 256 | 20240102 | 154400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 257 | 20240102 | 154300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 258 | 20240102 | 154200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 259 | 20240102 | 154100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 260 | 20240102 | 154000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 261 | 20240102 | 153900 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 262 | 20240102 | 153800 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 263 | 20240102 | 153700 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 264 | 20240102 | 153600 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 265 | 20240102 | 153500 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 266 | 20240102 | 153400 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 267 | 20240102 | 153300 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 268 | 20240102 | 153200 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 269 | 20240102 | 153100 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 0 |
| 270 | 20240102 | 153000 | 3956543950 | 7750 | 7750 | 7750 | 7750 | 5189 |
| 271 | 20240102 | 152900 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 272 | 20240102 | 152800 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 273 | 20240102 | 152700 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 274 | 20240102 | 152600 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 275 | 20240102 | 152500 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 276 | 20240102 | 152400 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 277 | 20240102 | 152300 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 278 | 20240102 | 152200 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 279 | 20240102 | 152100 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 280 | 20240102 | 152000 | 3916329200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 281 | 20240102 | 151900 | 3916329200 | 7710 | 7680 | 7710 | 7680 | 231 |
| 282 | 20240102 | 151800 | 3914550230 | 7700 | 7680 | 7700 | 7680 | 895 |
| 283 | 20240102 | 151700 | 3907670330 | 7710 | 7700 | 7710 | 7680 | 2105 |
| 284 | 20240102 | 151600 | 3891471250 | 7700 | 7710 | 7710 | 7700 | 2949 |
| 285 | 20240102 | 151500 | 3868763850 | 7710 | 7720 | 7720 | 7710 | 1167 |
| 286 | 20240102 | 151400 | 3859760670 | 7720 | 7740 | 7750 | 7720 | 3828 |
| 287 | 20240102 | 151300 | 3830205140 | 7750 | 7740 | 7750 | 7730 | 664 |
| 288 | 20240102 | 151200 | 3825067920 | 7740 | 7750 | 7750 | 7740 | 331 |
| 289 | 20240102 | 151100 | 3822504490 | 7760 | 7750 | 7760 | 7750 | 338 |
| 290 | 20240102 | 151000 | 3819881630 | 7760 | 7780 | 7780 | 7720 | 5637 |
| 291 | 20240102 | 150900 | 3776293160 | 7760 | 7760 | 7760 | 7760 | 102 |
| 292 | 20240102 | 150800 | 3775501640 | 7780 | 7760 | 7780 | 7760 | 42 |
| 293 | 20240102 | 150700 | 3775174900 | 7760 | 7760 | 7760 | 7740 | 1122 |
| 294 | 20240102 | 150600 | 3766480180 | 7770 | 7770 | 7770 | 7770 | 8 |
| 295 | 20240102 | 150500 | 3766418020 | 7770 | 7770 | 7770 | 7770 | 202 |
| 296 | 20240102 | 150400 | 3764848480 | 7790 | 7780 | 7790 | 7780 | 465 |
| 297 | 20240102 | 150300 | 3761229780 | 7790 | 7790 | 7790 | 7790 | 0 |
| 298 | 20240102 | 150200 | 3761229780 | 7790 | 7790 | 7800 | 7790 | 793 |
| 299 | 20240102 | 150100 | 3755045370 | 7790 | 7780 | 7790 | 7780 | 98 |
| 300 | 20240102 | 150000 | 3754282580 | 7770 | 7770 | 7770 | 7750 | 2313 |
| 301 | 20240102 | 145900 | 3736320180 | 7780 | 7780 | 7790 | 7750 | 8286 |
| 302 | 20240102 | 145800 | 3671998020 | 7760 | 7770 | 7780 | 7760 | 2131 |
| 303 | 20240102 | 145700 | 3655426380 | 7760 | 7760 | 7760 | 7760 | 385 |
| 304 | 20240102 | 145600 | 3652438780 | 7760 | 7760 | 7760 | 7760 | 5 |
| 305 | 20240102 | 145500 | 3652399980 | 7750 | 7750 | 7760 | 7750 | 5205 |
| 306 | 20240102 | 145400 | 3612051200 | 7760 | 7760 | 7760 | 7760 | 6 |
| 307 | 20240102 | 145300 | 3612004640 | 7760 | 7760 | 7760 | 7760 | 1639 |
| 308 | 20240102 | 145200 | 3599286000 | 7760 | 7770 | 7770 | 7760 | 4862 |
| 309 | 20240102 | 145100 | 3561550210 | 7770 | 7770 | 7770 | 7770 | 291 |
| 310 | 20240102 | 145000 | 3559289140 | 7770 | 7780 | 7780 | 7770 | 455 |
| 311 | 20240102 | 144900 | 3555749260 | 7770 | 7770 | 7780 | 7770 | 4291 |
| 312 | 20240102 | 144800 | 3522401690 | 7790 | 7780 | 7790 | 7770 | 1690 |
| 313 | 20240102 | 144700 | 3509262620 | 7790 | 7780 | 7790 | 7780 | 210 |
| 314 | 20240102 | 144600 | 3507628720 | 7790 | 7780 | 7790 | 7780 | 31 |
| 315 | 20240102 | 144500 | 3507387420 | 7780 | 7790 | 7790 | 7780 | 410 |
| 316 | 20240102 | 144400 | 3504197520 | 7770 | 7780 | 7780 | 7770 | 1384 |
| 317 | 20240102 | 144300 | 3493443140 | 7780 | 7780 | 7780 | 7780 | 41 |
| 318 | 20240102 | 144200 | 3493124160 | 7780 | 7780 | 7790 | 7780 | 642 |
| 319 | 20240102 | 144100 | 3488129390 | 7790 | 7770 | 7790 | 7770 | 470 |
| 320 | 20240102 | 144000 | 3484473490 | 7770 | 7790 | 7790 | 7770 | 67 |
| 321 | 20240102 | 143900 | 3483952880 | 7770 | 7780 | 7780 | 7770 | 2820 |
| 322 | 20240102 | 143800 | 3462031730 | 7780 | 7780 | 7780 | 7780 | 15 |
| 323 | 20240102 | 143700 | 3461915030 | 7780 | 7780 | 7780 | 7780 | 100 |
| 324 | 20240102 | 143600 | 3461137030 | 7790 | 7780 | 7790 | 7780 | 9 |
| 325 | 20240102 | 143500 | 3461066940 | 7790 | 7800 | 7800 | 7780 | 83 |
| 326 | 20240102 | 143400 | 3460420910 | 7780 | 7800 | 7800 | 7780 | 264 |
| 327 | 20240102 | 143300 | 3458361730 | 7790 | 7800 | 7800 | 7790 | 337 |
| 328 | 20240102 | 143200 | 3455736480 | 7800 | 7790 | 7800 | 7790 | 148 |
| 329 | 20240102 | 143100 | 3454582440 | 7800 | 7800 | 7800 | 7800 | 510 |
| 330 | 20240102 | 143000 | 3450604440 | 7810 | 7800 | 7810 | 7800 | 1200 |
| 331 | 20240102 | 142900 | 3441241950 | 7810 | 7820 | 7820 | 7810 | 376 |
| 332 | 20240102 | 142800 | 3438305100 | 7820 | 7810 | 7820 | 7810 | 1506 |
| 333 | 20240102 | 142700 | 3426543230 | 7810 | 7810 | 7810 | 7810 | 0 |
| 334 | 20240102 | 142600 | 3426543230 | 7810 | 7810 | 7810 | 7810 | 659 |
| 335 | 20240102 | 142500 | 3421396440 | 7810 | 7830 | 7830 | 7810 | 2658 |
| 336 | 20240102 | 142400 | 3400602270 | 7840 | 7840 | 7840 | 7840 | 274 |
| 337 | 20240102 | 142300 | 3398454110 | 7840 | 7840 | 7850 | 7840 | 3415 |
| 338 | 20240102 | 142200 | 3371678960 | 7830 | 7840 | 7840 | 7830 | 145 |
| 339 | 20240102 | 142100 | 3370542480 | 7840 | 7850 | 7850 | 7840 | 1151 |
| 340 | 20240102 | 142000 | 3361516640 | 7840 | 7840 | 7840 | 7840 | 343 |
| 341 | 20240102 | 141900 | 3358827520 | 7830 | 7830 | 7840 | 7830 | 1323 |
| 342 | 20240102 | 141800 | 3348458430 | 7830 | 7830 | 7830 | 7830 | 1701 |
| 343 | 20240102 | 141700 | 3335139600 | 7830 | 7820 | 7830 | 7820 | 125 |
| 344 | 20240102 | 141600 | 3334162050 | 7820 | 7820 | 7820 | 7820 | 119 |
| 345 | 20240102 | 141500 | 3333231470 | 7820 | 7820 | 7820 | 7820 | 0 |
| 346 | 20240102 | 141400 | 3333231470 | 7820 | 7820 | 7820 | 7820 | 226 |
| 347 | 20240102 | 141300 | 3331464150 | 7820 | 7820 | 7820 | 7820 | 11 |
| 348 | 20240102 | 141200 | 3331378130 | 7820 | 7830 | 7830 | 7820 | 250 |
| 349 | 20240102 | 141100 | 3329421170 | 7820 | 7820 | 7820 | 7810 | 929 |
| 350 | 20240102 | 141000 | 3322158100 | 7820 | 7820 | 7820 | 7820 | 717 |
| 351 | 20240102 | 140900 | 3316551160 | 7820 | 7810 | 7820 | 7810 | 637 |
| 352 | 20240102 | 140800 | 3311576170 | 7810 | 7820 | 7820 | 7810 | 158 |
| 353 | 20240102 | 140700 | 3310341880 | 7820 | 7810 | 7820 | 7810 | 11 |
| 354 | 20240102 | 140600 | 3310255870 | 7810 | 7770 | 7810 | 7770 | 3582 |
| 355 | 20240102 | 140500 | 3282329660 | 7770 | 7770 | 7790 | 7770 | 503 |
| 356 | 20240102 | 140400 | 3278421330 | 7770 | 7790 | 7790 | 7770 | 344 |
| 357 | 20240102 | 140300 | 3275748410 | 7760 | 7790 | 7790 | 7760 | 5000 |
| 358 | 20240102 | 140200 | 3236889360 | 7790 | 7790 | 7790 | 7790 | 690 |
| 359 | 20240102 | 140100 | 3231514260 | 7800 | 7800 | 7800 | 7800 | 34 |
| 360 | 20240102 | 140000 | 3231249060 | 7800 | 7810 | 7810 | 7800 | 3204 |
| 361 | 20240102 | 135900 | 3206256700 | 7810 | 7810 | 7810 | 7810 | 1 |
| 362 | 20240102 | 135800 | 3206248890 | 7800 | 7800 | 7800 | 7800 | 651 |
| 363 | 20240102 | 135700 | 3201171090 | 7800 | 7800 | 7800 | 7800 | 5 |
| 364 | 20240102 | 135600 | 3201132090 | 7800 | 7800 | 7800 | 7800 | 96 |
| 365 | 20240102 | 135500 | 3200383290 | 7800 | 7820 | 7820 | 7800 | 794 |
| 366 | 20240102 | 135400 | 3194187600 | 7820 | 7820 | 7820 | 7820 | 96 |
| 367 | 20240102 | 135300 | 3193436880 | 7820 | 7830 | 7830 | 7820 | 118 |
| 368 | 20240102 | 135200 | 3192513910 | 7830 | 7840 | 7840 | 7830 | 130 |
| 369 | 20240102 | 135100 | 3191495710 | 7840 | 7830 | 7840 | 7820 | 1560 |
| 370 | 20240102 | 135000 | 3179282670 | 7830 | 7840 | 7840 | 7830 | 548 |
| 371 | 20240102 | 134900 | 3174989620 | 7840 | 7850 | 7850 | 7840 | 190 |
| 372 | 20240102 | 134800 | 3173499820 | 7840 | 7840 | 7840 | 7840 | 1018 |
| 373 | 20240102 | 134700 | 3165518700 | 7840 | 7840 | 7840 | 7840 | 358 |
| 374 | 20240102 | 134600 | 3162711980 | 7840 | 7850 | 7850 | 7840 | 1633 |
| 375 | 20240102 | 134500 | 3149899060 | 7850 | 7840 | 7850 | 7840 | 1390 |
| 376 | 20240102 | 134400 | 3138987930 | 7850 | 7850 | 7850 | 7850 | 153 |
| 377 | 20240102 | 134300 | 3137786880 | 7850 | 7850 | 7850 | 7850 | 75 |
| 378 | 20240102 | 134200 | 3137198130 | 7850 | 7850 | 7850 | 7850 | 1275 |
| 379 | 20240102 | 134100 | 3127189380 | 7850 | 7860 | 7860 | 7850 | 723 |
| 380 | 20240102 | 134000 | 3121513630 | 7860 | 7860 | 7860 | 7860 | 337 |
| 381 | 20240102 | 133900 | 3118864810 | 7860 | 7860 | 7860 | 7860 | 555 |
| 382 | 20240102 | 133800 | 3114502510 | 7850 | 7860 | 7860 | 7850 | 79 |
| 383 | 20240102 | 133700 | 3113882290 | 7860 | 7860 | 7860 | 7860 | 83 |
| 384 | 20240102 | 133600 | 3113229910 | 7860 | 7850 | 7860 | 7850 | 905 |
| 385 | 20240102 | 133500 | 3106118490 | 7850 | 7870 | 7870 | 7850 | 739 |
| 386 | 20240102 | 133400 | 3100305570 | 7870 | 7870 | 7880 | 7870 | 915 |
| 387 | 20240102 | 133300 | 3093104240 | 7870 | 7880 | 7890 | 7870 | 165 |
| 388 | 20240102 | 133200 | 3091805180 | 7890 | 7840 | 7890 | 7840 | 6147 |
| 389 | 20240102 | 133100 | 3043455970 | 7840 | 7840 | 7860 | 7840 | 2208 |
| 390 | 20240102 | 133000 | 3026139120 | 7840 | 7840 | 7850 | 7840 | 818 |
| 391 | 20240102 | 132900 | 3019725870 | 7840 | 7810 | 7840 | 7810 | 803 |
| 392 | 20240102 | 132800 | 3013444490 | 7810 | 7850 | 7850 | 7810 | 4996 |
| 393 | 20240102 | 132700 | 2974308380 | 7840 | 7820 | 7850 | 7820 | 2876 |
| 394 | 20240102 | 132600 | 2951791760 | 7820 | 7820 | 7820 | 7820 | 21 |
| 395 | 20240102 | 132500 | 2951627540 | 7800 | 7790 | 7800 | 7790 | 1985 |
| 396 | 20240102 | 132400 | 2936146360 | 7790 | 7790 | 7790 | 7790 | 19 |
| 397 | 20240102 | 132300 | 2935998350 | 7790 | 7790 | 7790 | 7790 | 126 |
| 398 | 20240102 | 132200 | 2935016810 | 7780 | 7780 | 7780 | 7780 | 6 |
| 399 | 20240102 | 132100 | 2934970130 | 7780 | 7780 | 7780 | 7780 | 0 |
| 400 | 20240102 | 132000 | 2934970130 | 7780 | 7770 | 7780 | 7770 | 759 |
| 401 | 20240102 | 131900 | 2929066690 | 7770 | 7770 | 7770 | 7770 | 280 |
| 402 | 20240102 | 131800 | 2926891090 | 7770 | 7770 | 7770 | 7770 | 46 |
| 403 | 20240102 | 131700 | 2926533670 | 7760 | 7760 | 7760 | 7750 | 372 |
| 404 | 20240102 | 131600 | 2923647570 | 7760 | 7760 | 7770 | 7760 | 2065 |
| 405 | 20240102 | 131500 | 2907622040 | 7760 | 7750 | 7760 | 7750 | 658 |
| 406 | 20240102 | 131400 | 2902516550 | 7760 | 7760 | 7760 | 7760 | 54 |
| 407 | 20240102 | 131300 | 2902097510 | 7750 | 7740 | 7750 | 7740 | 14 |
| 408 | 20240102 | 131200 | 2901989030 | 7750 | 7740 | 7750 | 7740 | 204 |
| 409 | 20240102 | 131100 | 2900410060 | 7740 | 7740 | 7750 | 7740 | 1033 |
| 410 | 20240102 | 131000 | 2892413620 | 7740 | 7740 | 7740 | 7730 | 385 |
| 411 | 20240102 | 130900 | 2889437260 | 7730 | 7730 | 7730 | 7730 | 430 |
| 412 | 20240102 | 130800 | 2886113360 | 7740 | 7740 | 7740 | 7740 | 175 |
| 413 | 20240102 | 130700 | 2884758860 | 7740 | 7740 | 7740 | 7730 | 191 |
| 414 | 20240102 | 130600 | 2883282180 | 7730 | 7750 | 7750 | 7730 | 579 |
| 415 | 20240102 | 130500 | 2878801260 | 7750 | 7750 | 7750 | 7750 | 356 |
| 416 | 20240102 | 130400 | 2876042260 | 7740 | 7750 | 7750 | 7740 | 978 |
| 417 | 20240102 | 130300 | 2868462770 | 7750 | 7750 | 7750 | 7750 | 153 |
| 418 | 20240102 | 130200 | 2867277020 | 7750 | 7770 | 7770 | 7750 | 5913 |
| 419 | 20240102 | 130100 | 2821373910 | 7770 | 7770 | 7770 | 7770 | 0 |
| 420 | 20240102 | 130000 | 2821373910 | 7770 | 7770 | 7770 | 7770 | 5 |
| 421 | 20240102 | 125900 | 2821335060 | 7770 | 7770 | 7770 | 7770 | 314 |
| 422 | 20240102 | 125800 | 2818895280 | 7770 | 7760 | 7770 | 7760 | 26 |
| 423 | 20240102 | 125700 | 2818693470 | 7770 | 7770 | 7770 | 7770 | 155 |
| 424 | 20240102 | 125600 | 2817489120 | 7770 | 7770 | 7770 | 7770 | 0 |
| 425 | 20240102 | 125500 | 2817489120 | 7770 | 7770 | 7770 | 7770 | 386 |
| 426 | 20240102 | 125400 | 2814489900 | 7780 | 7770 | 7780 | 7770 | 553 |
| 427 | 20240102 | 125300 | 2810190560 | 7780 | 7780 | 7780 | 7780 | 10 |
| 428 | 20240102 | 125200 | 2810112760 | 7780 | 7780 | 7780 | 7780 | 0 |
| 429 | 20240102 | 125100 | 2810112760 | 7780 | 7780 | 7780 | 7780 | 0 |
| 430 | 20240102 | 125000 | 2810112760 | 7780 | 7780 | 7780 | 7780 | 1 |
| 431 | 20240102 | 124900 | 2810104980 | 7780 | 7780 | 7780 | 7780 | 305 |
| 432 | 20240102 | 124800 | 2807732080 | 7780 | 7770 | 7780 | 7770 | 693 |
| 433 | 20240102 | 124700 | 2802346490 | 7760 | 7760 | 7760 | 7760 | 15 |
| 434 | 20240102 | 124600 | 2802230090 | 7750 | 7750 | 7750 | 7750 | 1 |
| 435 | 20240102 | 124500 | 2802222340 | 7760 | 7760 | 7760 | 7760 | 25 |
| 436 | 20240102 | 124400 | 2802028340 | 7750 | 7740 | 7750 | 7740 | 635 |
| 437 | 20240102 | 124300 | 2797111440 | 7750 | 7720 | 7750 | 7720 | 1353 |
| 438 | 20240102 | 124200 | 2786646630 | 7720 | 7720 | 7720 | 7720 | 192 |
| 439 | 20240102 | 124100 | 2785164390 | 7720 | 7720 | 7720 | 7720 | 225 |
| 440 | 20240102 | 124000 | 2783427390 | 7720 | 7740 | 7740 | 7720 | 263 |
| 441 | 20240102 | 123900 | 2781396410 | 7730 | 7730 | 7730 | 7730 | 932 |
| 442 | 20240102 | 123800 | 2774192050 | 7750 | 7750 | 7750 | 7750 | 1 |
| 443 | 20240102 | 123700 | 2774184300 | 7730 | 7730 | 7730 | 7730 | 0 |
| 444 | 20240102 | 123600 | 2774184300 | 7730 | 7730 | 7730 | 7730 | 17 |
| 445 | 20240102 | 123500 | 2774052890 | 7730 | 7730 | 7730 | 7730 | 0 |
| 446 | 20240102 | 123400 | 2774052890 | 7730 | 7730 | 7730 | 7720 | 141 |
| 447 | 20240102 | 123300 | 2772963010 | 7720 | 7720 | 7720 | 7720 | 0 |
| 448 | 20240102 | 123200 | 2772963010 | 7720 | 7730 | 7730 | 7720 | 698 |
| 449 | 20240102 | 123100 | 2767567480 | 7750 | 7740 | 7750 | 7740 | 1687 |
| 450 | 20240102 | 123000 | 2754509510 | 7750 | 7750 | 7750 | 7750 | 3 |
| 451 | 20240102 | 122900 | 2754486260 | 7750 | 7750 | 7750 | 7750 | 751 |
| 452 | 20240102 | 122800 | 2748666010 | 7770 | 7770 | 7770 | 7770 | 121 |
| 453 | 20240102 | 122700 | 2747725840 | 7770 | 7770 | 7770 | 7770 | 0 |
| 454 | 20240102 | 122600 | 2747725840 | 7770 | 7760 | 7770 | 7760 | 41 |
| 455 | 20240102 | 122500 | 2747407280 | 7770 | 7770 | 7770 | 7770 | 0 |
| 456 | 20240102 | 122400 | 2747407280 | 7770 | 7750 | 7770 | 7750 | 197 |
| 457 | 20240102 | 122300 | 2745877230 | 7770 | 7750 | 7770 | 7750 | 143 |
| 458 | 20240102 | 122200 | 2744766980 | 7750 | 7750 | 7750 | 7750 | 155 |
| 459 | 20240102 | 122100 | 2743565730 | 7750 | 7780 | 7780 | 7750 | 3408 |
| 460 | 20240102 | 122000 | 2717134570 | 7780 | 7780 | 7780 | 7780 | 80 |
| 461 | 20240102 | 121900 | 2716512170 | 7770 | 7770 | 7770 | 7770 | 1 |
| 462 | 20240102 | 121800 | 2716504400 | 7770 | 7770 | 7770 | 7770 | 665 |
| 463 | 20240102 | 121700 | 2711337350 | 7750 | 7750 | 7750 | 7750 | 57 |
| 464 | 20240102 | 121600 | 2710895600 | 7750 | 7760 | 7760 | 7750 | 145 |
| 465 | 20240102 | 121500 | 2709771260 | 7760 | 7760 | 7760 | 7760 | 132 |
| 466 | 20240102 | 121400 | 2708746940 | 7760 | 7760 | 7760 | 7760 | 212 |
| 467 | 20240102 | 121300 | 2707101820 | 7760 | 7780 | 7780 | 7760 | 829 |
| 468 | 20240102 | 121200 | 2700667340 | 7780 | 7780 | 7780 | 7780 | 0 |
| 469 | 20240102 | 121100 | 2700667340 | 7780 | 7780 | 7780 | 7780 | 110 |
| 470 | 20240102 | 121000 | 2699811540 | 7780 | 7810 | 7810 | 7780 | 1830 |
| 471 | 20240102 | 120900 | 2685537620 | 7830 | 7820 | 7830 | 7820 | 62 |
| 472 | 20240102 | 120800 | 2685052170 | 7830 | 7830 | 7830 | 7830 | 0 |
| 473 | 20240102 | 120700 | 2685052170 | 7830 | 7830 | 7830 | 7830 | 153 |
| 474 | 20240102 | 120600 | 2683854180 | 7830 | 7820 | 7830 | 7820 | 768 |
| 475 | 20240102 | 120500 | 2677847520 | 7820 | 7800 | 7820 | 7800 | 54 |
| 476 | 20240102 | 120400 | 2677425300 | 7800 | 7790 | 7800 | 7790 | 1881 |
| 477 | 20240102 | 120300 | 2662754010 | 7790 | 7780 | 7790 | 7770 | 944 |
| 478 | 20240102 | 120200 | 2655418900 | 7780 | 7790 | 7790 | 7780 | 734 |
| 479 | 20240102 | 120100 | 2649707470 | 7790 | 7810 | 7820 | 7790 | 1779 |
| 480 | 20240102 | 120000 | 2635824430 | 7810 | 7820 | 7820 | 7810 | 722 |
| 481 | 20240102 | 115900 | 2630183910 | 7820 | 7820 | 7820 | 7820 | 7 |
| 482 | 20240102 | 115800 | 2630129170 | 7810 | 7820 | 7820 | 7810 | 169 |
| 483 | 20240102 | 115700 | 2628808840 | 7820 | 7820 | 7820 | 7820 | 517 |
| 484 | 20240102 | 115600 | 2624765900 | 7820 | 7820 | 7830 | 7810 | 603 |
| 485 | 20240102 | 115500 | 2620051200 | 7820 | 7820 | 7830 | 7820 | 1175 |
| 486 | 20240102 | 115400 | 2610855250 | 7830 | 7840 | 7840 | 7830 | 228 |
| 487 | 20240102 | 115300 | 2609068870 | 7840 | 7840 | 7840 | 7840 | 475 |
| 488 | 20240102 | 115200 | 2605344870 | 7840 | 7840 | 7840 | 7840 | 41 |
| 489 | 20240102 | 115100 | 2605023430 | 7840 | 7830 | 7840 | 7830 | 1585 |
| 490 | 20240102 | 115000 | 2592604540 | 7820 | 7820 | 7820 | 7820 | 57 |
| 491 | 20240102 | 114900 | 2592158800 | 7820 | 7830 | 7830 | 7820 | 531 |
| 492 | 20240102 | 114800 | 2588001180 | 7820 | 7840 | 7850 | 7820 | 3147 |
| 493 | 20240102 | 114700 | 2563335640 | 7850 | 7840 | 7850 | 7830 | 1658 |
| 494 | 20240102 | 114600 | 2550332560 | 7840 | 7840 | 7850 | 7840 | 1004 |
| 495 | 20240102 | 114500 | 2542459750 | 7830 | 7820 | 7830 | 7820 | 1670 |
| 496 | 20240102 | 114400 | 2529387310 | 7820 | 7820 | 7820 | 7820 | 953 |
| 497 | 20240102 | 114300 | 2521934850 | 7810 | 7790 | 7820 | 7790 | 368 |
| 498 | 20240102 | 114200 | 2519065880 | 7780 | 7770 | 7780 | 7770 | 131 |
| 499 | 20240102 | 114100 | 2518046750 | 7770 | 7770 | 7770 | 7770 | 257 |
| 500 | 20240102 | 114000 | 2516049860 | 7770 | 7770 | 7770 | 7770 | 731 |
| 501 | 20240102 | 113900 | 2510369990 | 7780 | 7780 | 7780 | 7780 | 200 |
| 502 | 20240102 | 113800 | 2508813990 | 7770 | 7780 | 7780 | 7770 | 1197 |
| 503 | 20240102 | 113700 | 2499510970 | 7780 | 7790 | 7790 | 7780 | 313 |
| 504 | 20240102 | 113600 | 2497075810 | 7790 | 7780 | 7790 | 7770 | 607 |
| 505 | 20240102 | 113500 | 2492357070 | 7780 | 7780 | 7780 | 7780 | 660 |
| 506 | 20240102 | 113400 | 2487222270 | 7770 | 7760 | 7770 | 7760 | 657 |
| 507 | 20240102 | 113300 | 2482117400 | 7760 | 7770 | 7780 | 7760 | 278 |
| 508 | 20240102 | 113200 | 2479957480 | 7770 | 7770 | 7770 | 7770 | 228 |
| 509 | 20240102 | 113100 | 2478185920 | 7770 | 7770 | 7770 | 7770 | 43 |
| 510 | 20240102 | 113000 | 2477851810 | 7760 | 7750 | 7760 | 7750 | 1272 |
| 511 | 20240102 | 112900 | 2467982220 | 7750 | 7750 | 7750 | 7750 | 18 |
| 512 | 20240102 | 112800 | 2467842720 | 7740 | 7730 | 7740 | 7730 | 2071 |
| 513 | 20240102 | 112700 | 2451828690 | 7720 | 7720 | 7720 | 7720 | 395 |
| 514 | 20240102 | 112600 | 2448779290 | 7720 | 7720 | 7720 | 7720 | 127 |
| 515 | 20240102 | 112500 | 2447798850 | 7720 | 7720 | 7720 | 7710 | 594 |
| 516 | 20240102 | 112400 | 2443217930 | 7730 | 7730 | 7730 | 7730 | 29 |
| 517 | 20240102 | 112300 | 2442993760 | 7730 | 7720 | 7730 | 7720 | 638 |
| 518 | 20240102 | 112200 | 2438062100 | 7720 | 7720 | 7720 | 7720 | 10 |
| 519 | 20240102 | 112100 | 2437984900 | 7710 | 7750 | 7750 | 7710 | 7493 |
| 520 | 20240102 | 112000 | 2380126030 | 7750 | 7750 | 7760 | 7750 | 587 |
| 521 | 20240102 | 111900 | 2375575780 | 7760 | 7750 | 7760 | 7750 | 595 |
| 522 | 20240102 | 111800 | 2370964210 | 7750 | 7750 | 7750 | 7750 | 131 |
| 523 | 20240102 | 111700 | 2369948960 | 7750 | 7740 | 7750 | 7740 | 1288 |
| 524 | 20240102 | 111600 | 2359966990 | 7730 | 7740 | 7740 | 7700 | 4884 |
| 525 | 20240102 | 111500 | 2322265770 | 7740 | 7730 | 7740 | 7730 | 795 |
| 526 | 20240102 | 111400 | 2316118340 | 7730 | 7720 | 7730 | 7720 | 160 |
| 527 | 20240102 | 111300 | 2314882830 | 7720 | 7710 | 7720 | 7710 | 279 |
| 528 | 20240102 | 111200 | 2312731490 | 7700 | 7700 | 7700 | 7700 | 101 |
| 529 | 20240102 | 111100 | 2311953790 | 7700 | 7670 | 7700 | 7670 | 852 |
| 530 | 20240102 | 111000 | 2305398760 | 7670 | 7710 | 7710 | 7670 | 3763 |
| 531 | 20240102 | 110900 | 2276448030 | 7710 | 7720 | 7720 | 7710 | 344 |
| 532 | 20240102 | 110800 | 2273795460 | 7730 | 7780 | 7780 | 7720 | 6250 |
| 533 | 20240102 | 110700 | 2225380110 | 7770 | 7720 | 7770 | 7720 | 3828 |
| 534 | 20240102 | 110600 | 2195682190 | 7720 | 7730 | 7730 | 7720 | 341 |
| 535 | 20240102 | 110500 | 2193048360 | 7730 | 7700 | 7730 | 7700 | 387 |
| 536 | 20240102 | 110400 | 2190060030 | 7700 | 7690 | 7700 | 7690 | 238 |
| 537 | 20240102 | 110300 | 2188228550 | 7690 | 7710 | 7710 | 7690 | 184 |
| 538 | 20240102 | 110200 | 2186812590 | 7690 | 7690 | 7690 | 7690 | 556 |
| 539 | 20240102 | 110100 | 2182536950 | 7690 | 7690 | 7690 | 7690 | 1160 |
| 540 | 20240102 | 110000 | 2173616550 | 7680 | 7680 | 7710 | 7660 | 1303 |
| 541 | 20240102 | 105900 | 2163615000 | 7670 | 7610 | 7670 | 7600 | 4346 |
| 542 | 20240102 | 105800 | 2130425080 | 7600 | 7620 | 7620 | 7600 | 1730 |
| 543 | 20240102 | 105700 | 2117254710 | 7620 | 7600 | 7630 | 7590 | 1619 |
| 544 | 20240102 | 105600 | 2104935630 | 7600 | 7560 | 7600 | 7530 | 3862 |
| 545 | 20240102 | 105500 | 2075680830 | 7540 | 7570 | 7570 | 7520 | 7517 |
| 546 | 20240102 | 105400 | 2018962960 | 7570 | 7580 | 7600 | 7560 | 4759 |
| 547 | 20240102 | 105300 | 1982920580 | 7600 | 7670 | 7670 | 7580 | 11139 |
| 548 | 20240102 | 105200 | 1898105900 | 7670 | 7730 | 7730 | 7660 | 16348 |
| 549 | 20240102 | 105100 | 1772348960 | 7740 | 7780 | 7780 | 7740 | 3014 |
| 550 | 20240102 | 105000 | 1748974550 | 7800 | 7820 | 7820 | 7790 | 2404 |
| 551 | 20240102 | 104900 | 1730219850 | 7820 | 7800 | 7820 | 7800 | 3007 |
| 552 | 20240102 | 104800 | 1706752420 | 7800 | 7810 | 7820 | 7800 | 1376 |
| 553 | 20240102 | 104700 | 1696012460 | 7810 | 7750 | 7810 | 7750 | 2283 |
| 554 | 20240102 | 104600 | 1678225110 | 7750 | 7720 | 7750 | 7720 | 3596 |
| 555 | 20240102 | 104500 | 1650386780 | 7720 | 7710 | 7730 | 7700 | 2500 |
| 556 | 20240102 | 104400 | 1631099950 | 7680 | 7740 | 7740 | 7680 | 9466 |
| 557 | 20240102 | 104300 | 1558191230 | 7740 | 7750 | 7760 | 7740 | 3476 |
| 558 | 20240102 | 104200 | 1531267010 | 7750 | 7750 | 7750 | 7740 | 1239 |
| 559 | 20240102 | 104100 | 1521666670 | 7780 | 7810 | 7810 | 7750 | 7737 |
| 560 | 20240102 | 104000 | 1461593820 | 7820 | 7860 | 7860 | 7820 | 7304 |
| 561 | 20240102 | 103900 | 1404304740 | 7860 | 7880 | 7880 | 7860 | 1772 |
| 562 | 20240102 | 103800 | 1390357820 | 7880 | 7910 | 7910 | 7860 | 7283 |
| 563 | 20240102 | 103700 | 1332941370 | 7910 | 7890 | 7910 | 7890 | 795 |
| 564 | 20240102 | 103600 | 1326666090 | 7880 | 7880 | 7900 | 7880 | 5045 |
| 565 | 20240102 | 103500 | 1286863800 | 7890 | 7900 | 7910 | 7880 | 3424 |
| 566 | 20240102 | 103400 | 1259841810 | 7890 | 7890 | 7900 | 7880 | 841 |
| 567 | 20240102 | 103300 | 1253208290 | 7890 | 7890 | 7900 | 7880 | 980 |
| 568 | 20240102 | 103200 | 1245480160 | 7900 | 7900 | 7910 | 7880 | 3213 |
| 569 | 20240102 | 103100 | 1220124200 | 7900 | 7910 | 7910 | 7900 | 2220 |
| 570 | 20240102 | 103000 | 1202583010 | 7900 | 7930 | 7930 | 7900 | 2403 |
| 571 | 20240102 | 102900 | 1183571170 | 7940 | 7870 | 7940 | 7870 | 6627 |
| 572 | 20240102 | 102800 | 1131251250 | 7890 | 7870 | 7900 | 7860 | 6946 |
| 573 | 20240102 | 102700 | 1076480090 | 7880 | 7850 | 7890 | 7840 | 5990 |
| 574 | 20240102 | 102600 | 1029312250 | 7840 | 7820 | 7840 | 7820 | 770 |
| 575 | 20240102 | 102500 | 1023280820 | 7830 | 7820 | 7830 | 7820 | 1729 |
| 576 | 20240102 | 102400 | 1009754930 | 7820 | 7820 | 7820 | 7810 | 1008 |
| 577 | 20240102 | 102300 | 1001872380 | 7810 | 7820 | 7820 | 7810 | 949 |
| 578 | 20240102 | 102200 | 994451580 | 7820 | 7820 | 7820 | 7810 | 1576 |
| 579 | 20240102 | 102100 | 982127560 | 7830 | 7840 | 7840 | 7810 | 3185 |
| 580 | 20240102 | 102000 | 957199620 | 7850 | 7810 | 7860 | 7800 | 11037 |
| 581 | 20240102 | 101900 | 870708120 | 7800 | 7760 | 7810 | 7760 | 2784 |
| 582 | 20240102 | 101800 | 849036240 | 7780 | 7750 | 7780 | 7750 | 3565 |
| 583 | 20240102 | 101700 | 821368310 | 7750 | 7750 | 7750 | 7750 | 1439 |
| 584 | 20240102 | 101600 | 810216060 | 7760 | 7760 | 7760 | 7750 | 3983 |
| 585 | 20240102 | 101500 | 779343620 | 7760 | 7760 | 7770 | 7760 | 826 |
| 586 | 20240102 | 101400 | 772933820 | 7760 | 7770 | 7770 | 7750 | 1200 |
| 587 | 20240102 | 101300 | 763624000 | 7770 | 7750 | 7770 | 7750 | 1910 |
| 588 | 20240102 | 101200 | 748799930 | 7750 | 7770 | 7790 | 7740 | 3804 |
| 589 | 20240102 | 101100 | 719283700 | 7770 | 7750 | 7780 | 7750 | 2654 |
| 590 | 20240102 | 101000 | 698679350 | 7750 | 7780 | 7780 | 7750 | 10494 |
| 591 | 20240102 | 100900 | 617247660 | 7780 | 7780 | 7800 | 7780 | 5013 |
| 592 | 20240102 | 100800 | 578227570 | 7790 | 7800 | 7820 | 7780 | 5347 |
| 593 | 20240102 | 100700 | 536570020 | 7830 | 7820 | 7830 | 7780 | 6917 |
| 594 | 20240102 | 100600 | 482615370 | 7810 | 7800 | 7820 | 7780 | 11331 |
| 595 | 20240102 | 100500 | 394111630 | 7830 | 7760 | 7830 | 7760 | 7769 |
| 596 | 20240102 | 100400 | 333594840 | 7750 | 7750 | 7800 | 7740 | 6102 |
| 597 | 20240102 | 100300 | 286170780 | 7750 | 7700 | 7750 | 7690 | 5292 |
| 598 | 20240102 | 100200 | 245354560 | 7700 | 7730 | 7760 | 7620 | 3947 |
| 599 | 20240102 | 100100 | 214969220 | 7760 | 7740 | 7800 | 7720 | 9862 |
| 600 | 20240102 | 100000 | 138498490 | 7730 | 7650 | 7770 | 7620 | 17981 |