34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 3 | 20240105 | 193400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 4 | 20240105 | 193300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 5 | 20240105 | 193200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 6 | 20240105 | 193100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 7 | 20240105 | 193000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 8 | 20240105 | 192900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 9 | 20240105 | 192800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 10 | 20240105 | 192700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 11 | 20240105 | 192600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 12 | 20240105 | 192500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 13 | 20240105 | 192400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 14 | 20240105 | 192300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 15 | 20240105 | 192200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 16 | 20240105 | 192100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 17 | 20240105 | 192000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 18 | 20240105 | 191900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 19 | 20240105 | 191800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 20 | 20240105 | 191700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 21 | 20240105 | 191600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 22 | 20240105 | 191500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 23 | 20240105 | 191400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 24 | 20240105 | 191300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 25 | 20240105 | 191200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 26 | 20240105 | 191100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 27 | 20240105 | 191000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 28 | 20240105 | 190900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 29 | 20240105 | 190800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 30 | 20240105 | 190700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 31 | 20240105 | 190600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 32 | 20240105 | 190500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 33 | 20240105 | 190400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 34 | 20240105 | 190300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 35 | 20240105 | 190200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 36 | 20240105 | 190100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 37 | 20240105 | 190000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 38 | 20240105 | 185900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 39 | 20240105 | 185800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 40 | 20240105 | 185700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 41 | 20240105 | 185600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 42 | 20240105 | 185500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 43 | 20240105 | 185400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 44 | 20240105 | 185300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 45 | 20240105 | 185200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 46 | 20240105 | 185100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 47 | 20240105 | 185000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 48 | 20240105 | 184900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 49 | 20240105 | 184800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 50 | 20240105 | 184700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 51 | 20240105 | 184600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 52 | 20240105 | 184500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 53 | 20240105 | 184400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 54 | 20240105 | 184300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 55 | 20240105 | 184200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 56 | 20240105 | 184100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 57 | 20240105 | 184000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 58 | 20240105 | 183900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 59 | 20240105 | 183800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 60 | 20240105 | 183700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 61 | 20240105 | 183600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 62 | 20240105 | 183500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 63 | 20240105 | 183400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 64 | 20240105 | 183300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 65 | 20240105 | 183200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 66 | 20240105 | 183100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 67 | 20240105 | 183000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 68 | 20240105 | 182900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 69 | 20240105 | 182800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 70 | 20240105 | 182700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 71 | 20240105 | 182600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 72 | 20240105 | 182500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 73 | 20240105 | 182400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 74 | 20240105 | 182300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 75 | 20240105 | 182200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 76 | 20240105 | 182100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 77 | 20240105 | 182000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 78 | 20240105 | 181900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 79 | 20240105 | 181800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 80 | 20240105 | 181700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 81 | 20240105 | 181600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 82 | 20240105 | 181500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 83 | 20240105 | 181400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 84 | 20240105 | 181300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 85 | 20240105 | 181200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 86 | 20240105 | 181100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 87 | 20240105 | 181000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 88 | 20240105 | 180900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 89 | 20240105 | 180800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 90 | 20240105 | 180700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 91 | 20240105 | 180600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 92 | 20240105 | 180500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 93 | 20240105 | 180400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 94 | 20240105 | 180300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 95 | 20240105 | 180200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 96 | 20240105 | 180100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 97 | 20240105 | 180000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 98 | 20240105 | 175900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 99 | 20240105 | 175800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 100 | 20240105 | 175700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 101 | 20240105 | 175600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 102 | 20240105 | 175500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 103 | 20240105 | 175400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 104 | 20240105 | 175300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 105 | 20240105 | 175200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 106 | 20240105 | 175100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 107 | 20240105 | 175000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 108 | 20240105 | 174900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 109 | 20240105 | 174800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 110 | 20240105 | 174700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 111 | 20240105 | 174600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 112 | 20240105 | 174500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 113 | 20240105 | 174400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 114 | 20240105 | 174300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 115 | 20240105 | 174200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 116 | 20240105 | 174100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 117 | 20240105 | 174000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 118 | 20240105 | 173900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 119 | 20240105 | 173800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 120 | 20240105 | 173700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 121 | 20240105 | 173600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 122 | 20240105 | 173500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 123 | 20240105 | 173400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 124 | 20240105 | 173300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 125 | 20240105 | 173200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 126 | 20240105 | 173100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 127 | 20240105 | 173000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 128 | 20240105 | 172900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 129 | 20240105 | 172800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 130 | 20240105 | 172700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 131 | 20240105 | 172600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 132 | 20240105 | 172500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 133 | 20240105 | 172400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 134 | 20240105 | 172300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 135 | 20240105 | 172200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 136 | 20240105 | 172100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 137 | 20240105 | 172000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 138 | 20240105 | 171900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 139 | 20240105 | 171800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 140 | 20240105 | 171700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 141 | 20240105 | 171600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 142 | 20240105 | 171500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 143 | 20240105 | 171400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 144 | 20240105 | 171300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 145 | 20240105 | 171200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 146 | 20240105 | 171100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 147 | 20240105 | 171000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 148 | 20240105 | 170900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 149 | 20240105 | 170800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 150 | 20240105 | 170700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 151 | 20240105 | 170600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 152 | 20240105 | 170500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 153 | 20240105 | 170400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 154 | 20240105 | 170300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 155 | 20240105 | 170200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 156 | 20240105 | 170100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 157 | 20240105 | 170000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 158 | 20240105 | 165900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 159 | 20240105 | 165800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 160 | 20240105 | 165700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 161 | 20240105 | 165600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 162 | 20240105 | 165500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 163 | 20240105 | 165400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 164 | 20240105 | 165300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 165 | 20240105 | 165200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 166 | 20240105 | 165100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 167 | 20240105 | 165000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 168 | 20240105 | 164900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 169 | 20240105 | 164800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 170 | 20240105 | 164700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 171 | 20240105 | 164600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 172 | 20240105 | 164500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 173 | 20240105 | 164400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 174 | 20240105 | 164300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 175 | 20240105 | 164200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 176 | 20240105 | 164100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 177 | 20240105 | 164000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 178 | 20240105 | 163900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 179 | 20240105 | 163800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 180 | 20240105 | 163700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 181 | 20240105 | 163600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 182 | 20240105 | 163500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 183 | 20240105 | 163400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 184 | 20240105 | 163300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 185 | 20240105 | 163200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 186 | 20240105 | 163100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 187 | 20240105 | 163000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 188 | 20240105 | 162900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 189 | 20240105 | 162800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 190 | 20240105 | 162700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 191 | 20240105 | 162600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 192 | 20240105 | 162500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 193 | 20240105 | 162400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 194 | 20240105 | 162300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 195 | 20240105 | 162200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 196 | 20240105 | 162100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 197 | 20240105 | 162000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 198 | 20240105 | 161900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 199 | 20240105 | 161800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 200 | 20240105 | 161700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 201 | 20240105 | 161600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 202 | 20240105 | 161500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 203 | 20240105 | 161400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 204 | 20240105 | 161300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 205 | 20240105 | 161200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 206 | 20240105 | 161100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 207 | 20240105 | 161000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 208 | 20240105 | 160900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 209 | 20240105 | 160800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 210 | 20240105 | 160700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 211 | 20240105 | 160600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 212 | 20240105 | 160500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 213 | 20240105 | 160400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 214 | 20240105 | 160300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 215 | 20240105 | 160200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 216 | 20240105 | 160100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 217 | 20240105 | 160000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 218 | 20240105 | 155900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 219 | 20240105 | 155800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 220 | 20240105 | 155700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 221 | 20240105 | 155600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 222 | 20240105 | 155500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 223 | 20240105 | 155400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 224 | 20240105 | 155300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 225 | 20240105 | 155200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 226 | 20240105 | 155100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 227 | 20240105 | 155000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 228 | 20240105 | 154900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 229 | 20240105 | 154800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 230 | 20240105 | 154700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 231 | 20240105 | 154600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 232 | 20240105 | 154500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 233 | 20240105 | 154400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 234 | 20240105 | 154300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 235 | 20240105 | 154200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 236 | 20240105 | 154100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 237 | 20240105 | 154000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 238 | 20240105 | 153900 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 239 | 20240105 | 153800 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 240 | 20240105 | 153700 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 241 | 20240105 | 153600 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 242 | 20240105 | 153500 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 243 | 20240105 | 153400 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 244 | 20240105 | 153300 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 245 | 20240105 | 153200 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 246 | 20240105 | 153100 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 0 |
| 247 | 20240105 | 153000 | 5119632700 | 16290 | 16290 | 16290 | 16290 | 17402 |
| 248 | 20240105 | 152900 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 249 | 20240105 | 152800 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 250 | 20240105 | 152700 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 251 | 20240105 | 152600 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 252 | 20240105 | 152500 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 253 | 20240105 | 152400 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 254 | 20240105 | 152300 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 255 | 20240105 | 152200 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 256 | 20240105 | 152100 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 257 | 20240105 | 152000 | 4836154120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 258 | 20240105 | 151900 | 4836154120 | 16090 | 16150 | 16250 | 16070 | 3169 |
| 259 | 20240105 | 151800 | 4784964470 | 16150 | 16030 | 16180 | 16020 | 411 |
| 260 | 20240105 | 151700 | 4778341510 | 16020 | 16030 | 16100 | 16010 | 716 |
| 261 | 20240105 | 151600 | 4766864530 | 16030 | 16130 | 16130 | 16030 | 1851 |
| 262 | 20240105 | 151500 | 4737120950 | 16110 | 16030 | 16260 | 16030 | 3706 |
| 263 | 20240105 | 151400 | 4677183380 | 16020 | 16140 | 16140 | 16020 | 1235 |
| 264 | 20240105 | 151300 | 4657285050 | 16160 | 16160 | 16160 | 16160 | 0 |
| 265 | 20240105 | 151200 | 4657285050 | 16160 | 16080 | 16160 | 16080 | 3028 |
| 266 | 20240105 | 151100 | 4608428110 | 16080 | 15980 | 16100 | 15980 | 9625 |
| 267 | 20240105 | 151000 | 4454317950 | 15980 | 15950 | 15980 | 15900 | 7282 |
| 268 | 20240105 | 150900 | 4338032420 | 15950 | 15940 | 15950 | 15940 | 1302 |
| 269 | 20240105 | 150800 | 4317265530 | 15950 | 15930 | 15950 | 15930 | 1973 |
| 270 | 20240105 | 150700 | 4285802010 | 15860 | 15910 | 15930 | 15860 | 741 |
| 271 | 20240105 | 150600 | 4273999160 | 15920 | 15930 | 15930 | 15920 | 6 |
| 272 | 20240105 | 150500 | 4273903630 | 15930 | 15900 | 15930 | 15830 | 1537 |
| 273 | 20240105 | 150400 | 4249449910 | 15910 | 15910 | 15910 | 15820 | 166 |
| 274 | 20240105 | 150300 | 4246809110 | 15910 | 15880 | 15910 | 15880 | 1500 |
| 275 | 20240105 | 150200 | 4222945460 | 15890 | 15920 | 15920 | 15890 | 113 |
| 276 | 20240105 | 150100 | 4221148390 | 15840 | 15850 | 15920 | 15810 | 3143 |
| 277 | 20240105 | 150000 | 4171343530 | 15850 | 15900 | 15920 | 15840 | 1729 |
| 278 | 20240105 | 145900 | 4143907300 | 15880 | 15850 | 15900 | 15840 | 1105 |
| 279 | 20240105 | 145800 | 4126362320 | 15850 | 15760 | 15850 | 15760 | 1754 |
| 280 | 20240105 | 145700 | 4098616080 | 15760 | 15810 | 15810 | 15760 | 2106 |
| 281 | 20240105 | 145600 | 4065400780 | 15810 | 15830 | 15830 | 15810 | 327 |
| 282 | 20240105 | 145500 | 4060230890 | 15800 | 15830 | 15830 | 15760 | 1063 |
| 283 | 20240105 | 145400 | 4043435150 | 15760 | 15870 | 15870 | 15760 | 1581 |
| 284 | 20240105 | 145300 | 4018422580 | 15870 | 15840 | 15880 | 15790 | 2351 |
| 285 | 20240105 | 145200 | 3981176270 | 15840 | 15770 | 15840 | 15720 | 2761 |
| 286 | 20240105 | 145100 | 3937559600 | 15770 | 15760 | 15770 | 15760 | 1516 |
| 287 | 20240105 | 145000 | 3913653490 | 15760 | 15740 | 15760 | 15710 | 1075 |
| 288 | 20240105 | 144900 | 3896733690 | 15740 | 15720 | 15740 | 15720 | 487 |
| 289 | 20240105 | 144800 | 3889070940 | 15740 | 15690 | 15740 | 15690 | 3272 |
| 290 | 20240105 | 144700 | 3837662210 | 15690 | 15720 | 15760 | 15640 | 493 |
| 291 | 20240105 | 144600 | 3829940090 | 15770 | 15700 | 15770 | 15680 | 3399 |
| 292 | 20240105 | 144500 | 3776470090 | 15700 | 15630 | 15700 | 15630 | 1731 |
| 293 | 20240105 | 144400 | 3749342340 | 15570 | 15620 | 15620 | 15570 | 172 |
| 294 | 20240105 | 144300 | 3746657200 | 15570 | 15570 | 15580 | 15570 | 319 |
| 295 | 20240105 | 144200 | 3741690140 | 15580 | 15580 | 15580 | 15580 | 10 |
| 296 | 20240105 | 144100 | 3741534340 | 15570 | 15570 | 15630 | 15570 | 2477 |
| 297 | 20240105 | 144000 | 3702894890 | 15570 | 15510 | 15650 | 15510 | 1768 |
| 298 | 20240105 | 143900 | 3675386620 | 15500 | 15420 | 15500 | 15400 | 3165 |
| 299 | 20240105 | 143800 | 3626386410 | 15420 | 15370 | 15420 | 15370 | 412 |
| 300 | 20240105 | 143700 | 3620036660 | 15370 | 15390 | 15390 | 15370 | 52 |
| 301 | 20240105 | 143600 | 3619237220 | 15400 | 15360 | 15400 | 15360 | 123 |
| 302 | 20240105 | 143500 | 3617347820 | 15360 | 15380 | 15400 | 15360 | 1243 |
| 303 | 20240105 | 143400 | 3598211110 | 15380 | 15300 | 15380 | 15300 | 743 |
| 304 | 20240105 | 143300 | 3586837530 | 15350 | 15250 | 15350 | 15250 | 4085 |
| 305 | 20240105 | 143200 | 3524314930 | 15250 | 15220 | 15250 | 15220 | 5334 |
| 306 | 20240105 | 143100 | 3443027320 | 15180 | 15200 | 15230 | 15180 | 1305 |
| 307 | 20240105 | 143000 | 3423170390 | 15190 | 15190 | 15190 | 15190 | 1079 |
| 308 | 20240105 | 142900 | 3406780380 | 15190 | 15190 | 15190 | 15190 | 577 |
| 309 | 20240105 | 142800 | 3398015750 | 15190 | 15190 | 15190 | 15190 | 1030 |
| 310 | 20240105 | 142700 | 3382370050 | 15220 | 15220 | 15220 | 15220 | 0 |
| 311 | 20240105 | 142600 | 3382370050 | 15220 | 15220 | 15220 | 15220 | 250 |
| 312 | 20240105 | 142500 | 3378565050 | 15230 | 15230 | 15230 | 15230 | 0 |
| 313 | 20240105 | 142400 | 3378565050 | 15230 | 15230 | 15230 | 15230 | 65 |
| 314 | 20240105 | 142300 | 3377575100 | 15230 | 15230 | 15230 | 15200 | 2192 |
| 315 | 20240105 | 142200 | 3344246890 | 15240 | 15220 | 15240 | 15220 | 945 |
| 316 | 20240105 | 142100 | 3329851190 | 15210 | 15210 | 15210 | 15200 | 969 |
| 317 | 20240105 | 142000 | 3315115100 | 15210 | 15210 | 15210 | 15210 | 205 |
| 318 | 20240105 | 141900 | 3311997050 | 15200 | 15200 | 15200 | 15200 | 0 |
| 319 | 20240105 | 141800 | 3311997050 | 15200 | 15210 | 15210 | 15200 | 1061 |
| 320 | 20240105 | 141700 | 3295868800 | 15230 | 15230 | 15230 | 15230 | 83 |
| 321 | 20240105 | 141600 | 3294604710 | 15240 | 15210 | 15240 | 15200 | 486 |
| 322 | 20240105 | 141500 | 3287207370 | 15210 | 15190 | 15210 | 15190 | 2373 |
| 323 | 20240105 | 141400 | 3251128620 | 15140 | 15140 | 15140 | 15140 | 10 |
| 324 | 20240105 | 141300 | 3250977220 | 15190 | 15190 | 15190 | 15190 | 2 |
| 325 | 20240105 | 141200 | 3250946840 | 15140 | 15140 | 15140 | 15140 | 2 |
| 326 | 20240105 | 141100 | 3250916560 | 15140 | 15140 | 15140 | 15120 | 410 |
| 327 | 20240105 | 141000 | 3244712910 | 15140 | 15150 | 15190 | 15140 | 820 |
| 328 | 20240105 | 140900 | 3232276960 | 15150 | 15150 | 15150 | 15150 | 70 |
| 329 | 20240105 | 140800 | 3231216460 | 15150 | 15170 | 15170 | 15150 | 2414 |
| 330 | 20240105 | 140700 | 3194636280 | 15190 | 15200 | 15200 | 15190 | 314 |
| 331 | 20240105 | 140600 | 3189865510 | 15200 | 15200 | 15200 | 15200 | 110 |
| 332 | 20240105 | 140500 | 3188193510 | 15200 | 15150 | 15200 | 15150 | 382 |
| 333 | 20240105 | 140400 | 3182394520 | 15190 | 15150 | 15190 | 15140 | 311 |
| 334 | 20240105 | 140300 | 3177684110 | 15150 | 15190 | 15200 | 15150 | 657 |
| 335 | 20240105 | 140200 | 3167703710 | 15130 | 15130 | 15130 | 15130 | 50 |
| 336 | 20240105 | 140100 | 3166947210 | 15230 | 15130 | 15230 | 15130 | 3263 |
| 337 | 20240105 | 140000 | 3117289960 | 15150 | 15210 | 15210 | 15130 | 261 |
| 338 | 20240105 | 135900 | 3113336850 | 15220 | 15220 | 15220 | 15130 | 1185 |
| 339 | 20240105 | 135800 | 3095339460 | 15200 | 15130 | 15200 | 15130 | 421 |
| 340 | 20240105 | 135700 | 3088960420 | 15130 | 15150 | 15230 | 15130 | 838 |
| 341 | 20240105 | 135600 | 3076260860 | 15230 | 15200 | 15230 | 15200 | 1160 |
| 342 | 20240105 | 135500 | 3058607660 | 15210 | 15130 | 15210 | 15130 | 29 |
| 343 | 20240105 | 135400 | 3058166720 | 15130 | 15140 | 15140 | 15130 | 661 |
| 344 | 20240105 | 135300 | 3048160990 | 15190 | 15180 | 15250 | 15180 | 2882 |
| 345 | 20240105 | 135200 | 3004350730 | 15180 | 15160 | 15180 | 15160 | 1075 |
| 346 | 20240105 | 135100 | 2988036280 | 15150 | 15150 | 15150 | 15150 | 16 |
| 347 | 20240105 | 135000 | 2987793880 | 15100 | 15100 | 15100 | 15100 | 500 |
| 348 | 20240105 | 134900 | 2980243880 | 15100 | 15100 | 15100 | 15100 | 270 |
| 349 | 20240105 | 134800 | 2976166880 | 15100 | 15100 | 15100 | 15100 | 58 |
| 350 | 20240105 | 134700 | 2975291080 | 15190 | 15050 | 15190 | 15050 | 1891 |
| 351 | 20240105 | 134600 | 2946694840 | 15050 | 15130 | 15130 | 15050 | 22 |
| 352 | 20240105 | 134500 | 2946362060 | 15130 | 15100 | 15130 | 15100 | 150 |
| 353 | 20240105 | 134400 | 2944094060 | 15100 | 15110 | 15190 | 15100 | 1581 |
| 354 | 20240105 | 134300 | 2920177240 | 15110 | 14920 | 15130 | 14920 | 6068 |
| 355 | 20240105 | 134200 | 2829125790 | 14910 | 14910 | 14910 | 14910 | 3 |
| 356 | 20240105 | 134100 | 2829081060 | 14860 | 14860 | 14860 | 14860 | 10 |
| 357 | 20240105 | 134000 | 2828932460 | 14940 | 14930 | 14940 | 14930 | 20 |
| 358 | 20240105 | 133900 | 2828633760 | 14790 | 14940 | 14940 | 14790 | 1066 |
| 359 | 20240105 | 133800 | 2812791600 | 14940 | 14940 | 14940 | 14940 | 135 |
| 360 | 20240105 | 133700 | 2810774700 | 14940 | 14940 | 14940 | 14940 | 10 |
| 361 | 20240105 | 133600 | 2810625300 | 14940 | 14940 | 14940 | 14940 | 0 |
| 362 | 20240105 | 133500 | 2810625300 | 14940 | 14930 | 14940 | 14930 | 1667 |
| 363 | 20240105 | 133400 | 2785730700 | 14930 | 14920 | 14930 | 14920 | 1706 |
| 364 | 20240105 | 133300 | 2760265180 | 14920 | 14920 | 14920 | 14880 | 57 |
| 365 | 20240105 | 133200 | 2759414820 | 14930 | 14930 | 14930 | 14930 | 0 |
| 366 | 20240105 | 133100 | 2759414820 | 14930 | 14920 | 14930 | 14920 | 396 |
| 367 | 20240105 | 133000 | 2753502570 | 14930 | 14920 | 14930 | 14920 | 556 |
| 368 | 20240105 | 132900 | 2745201620 | 14920 | 14910 | 14940 | 14910 | 893 |
| 369 | 20240105 | 132800 | 2731879930 | 14910 | 14900 | 14910 | 14890 | 1312 |
| 370 | 20240105 | 132700 | 2712326980 | 14900 | 14880 | 14900 | 14880 | 400 |
| 371 | 20240105 | 132600 | 2706371420 | 14880 | 14870 | 14880 | 14830 | 1318 |
| 372 | 20240105 | 132500 | 2686809590 | 14830 | 14820 | 14830 | 14820 | 227 |
| 373 | 20240105 | 132400 | 2683444580 | 14830 | 14820 | 14830 | 14820 | 73 |
| 374 | 20240105 | 132300 | 2682362270 | 14810 | 14810 | 14810 | 14810 | 100 |
| 375 | 20240105 | 132200 | 2680881270 | 14820 | 14820 | 14820 | 14820 | 0 |
| 376 | 20240105 | 132100 | 2680881270 | 14820 | 14820 | 14820 | 14820 | 0 |
| 377 | 20240105 | 132000 | 2680881270 | 14820 | 14810 | 14820 | 14810 | 185 |
| 378 | 20240105 | 131900 | 2678140320 | 14810 | 14800 | 14810 | 14800 | 316 |
| 379 | 20240105 | 131800 | 2673462360 | 14760 | 14770 | 14810 | 14760 | 976 |
| 380 | 20240105 | 131700 | 2659031930 | 14760 | 14670 | 14760 | 14670 | 917 |
| 381 | 20240105 | 131600 | 2645514390 | 14650 | 14650 | 14650 | 14650 | 25 |
| 382 | 20240105 | 131500 | 2645148140 | 14650 | 14650 | 14650 | 14650 | 2 |
| 383 | 20240105 | 131400 | 2645118840 | 14750 | 14750 | 14750 | 14750 | 0 |
| 384 | 20240105 | 131300 | 2645118840 | 14750 | 14750 | 14750 | 14750 | 14 |
| 385 | 20240105 | 131200 | 2644912340 | 14750 | 14750 | 14750 | 14750 | 1 |
| 386 | 20240105 | 131100 | 2644897590 | 14750 | 14740 | 14750 | 14740 | 114 |
| 387 | 20240105 | 131000 | 2643217080 | 14740 | 14740 | 14740 | 14740 | 0 |
| 388 | 20240105 | 130900 | 2643217080 | 14740 | 14740 | 14740 | 14740 | 892 |
| 389 | 20240105 | 130800 | 2630069000 | 14640 | 14640 | 14640 | 14640 | 13 |
| 390 | 20240105 | 130700 | 2629878680 | 14760 | 14760 | 14760 | 14760 | 0 |
| 391 | 20240105 | 130600 | 2629878680 | 14760 | 14740 | 14760 | 14740 | 800 |
| 392 | 20240105 | 130500 | 2618070830 | 14590 | 14750 | 14760 | 14590 | 680 |
| 393 | 20240105 | 130400 | 2608114360 | 14760 | 14700 | 14760 | 14700 | 400 |
| 394 | 20240105 | 130300 | 2602216290 | 14700 | 14700 | 14700 | 14700 | 0 |
| 395 | 20240105 | 130200 | 2602216290 | 14700 | 14700 | 14700 | 14700 | 0 |
| 396 | 20240105 | 130100 | 2602216290 | 14700 | 14700 | 14700 | 14700 | 1 |
| 397 | 20240105 | 130000 | 2602201590 | 14640 | 14640 | 14640 | 14640 | 185 |
| 398 | 20240105 | 125900 | 2599493190 | 14640 | 14640 | 14640 | 14640 | 115 |
| 399 | 20240105 | 125800 | 2597809590 | 14640 | 14640 | 14640 | 14640 | 347 |
| 400 | 20240105 | 125700 | 2592729510 | 14670 | 14670 | 14670 | 14670 | 111 |
| 401 | 20240105 | 125600 | 2591101140 | 14700 | 14710 | 14780 | 14700 | 2916 |
| 402 | 20240105 | 125500 | 2548230180 | 14710 | 14710 | 14710 | 14710 | 35 |
| 403 | 20240105 | 125400 | 2547715330 | 14710 | 14710 | 14710 | 14710 | 209 |
| 404 | 20240105 | 125300 | 2544640940 | 14710 | 14730 | 14730 | 14710 | 442 |
| 405 | 20240105 | 125200 | 2538130780 | 14730 | 14750 | 14800 | 14730 | 144 |
| 406 | 20240105 | 125100 | 2536002060 | 14750 | 14820 | 14820 | 14750 | 3925 |
| 407 | 20240105 | 125000 | 2477834200 | 14820 | 14760 | 14890 | 14730 | 5258 |
| 408 | 20240105 | 124900 | 2400010550 | 14780 | 14900 | 14940 | 14780 | 1899 |
| 409 | 20240105 | 124800 | 2371779150 | 14940 | 14760 | 14940 | 14760 | 13330 |
| 410 | 20240105 | 124700 | 2174546920 | 14750 | 14690 | 14750 | 14690 | 1265 |
| 411 | 20240105 | 124600 | 2155942690 | 14690 | 14670 | 14700 | 14670 | 1514 |
| 412 | 20240105 | 124500 | 2133699540 | 14690 | 14640 | 14690 | 14640 | 4044 |
| 413 | 20240105 | 124400 | 2074388390 | 14660 | 14640 | 14660 | 14610 | 1367 |
| 414 | 20240105 | 124300 | 2054366730 | 14620 | 14580 | 14620 | 14580 | 1475 |
| 415 | 20240105 | 124200 | 2032842500 | 14600 | 14600 | 14600 | 14600 | 0 |
| 416 | 20240105 | 124100 | 2032842500 | 14600 | 14560 | 14600 | 14560 | 180 |
| 417 | 20240105 | 124000 | 2030221180 | 14500 | 14500 | 14500 | 14500 | 301 |
| 418 | 20240105 | 123900 | 2025856680 | 14550 | 14550 | 14550 | 14550 | 0 |
| 419 | 20240105 | 123800 | 2025856680 | 14550 | 14550 | 14550 | 14550 | 0 |
| 420 | 20240105 | 123700 | 2025856680 | 14550 | 14550 | 14550 | 14550 | 496 |
| 421 | 20240105 | 123600 | 2018639880 | 14550 | 14550 | 14550 | 14550 | 0 |
| 422 | 20240105 | 123500 | 2018639880 | 14550 | 14600 | 14600 | 14550 | 38 |
| 423 | 20240105 | 123400 | 2018085270 | 14600 | 14560 | 14600 | 14560 | 702 |
| 424 | 20240105 | 123300 | 2007853380 | 14580 | 14560 | 14580 | 14560 | 560 |
| 425 | 20240105 | 123200 | 1999698680 | 14560 | 14550 | 14560 | 14550 | 556 |
| 426 | 20240105 | 123100 | 1991608320 | 14560 | 14510 | 14560 | 14510 | 736 |
| 427 | 20240105 | 123000 | 1980910500 | 14410 | 14430 | 14430 | 14410 | 100 |
| 428 | 20240105 | 122900 | 1979468860 | 14520 | 14500 | 14520 | 14500 | 1409 |
| 429 | 20240105 | 122800 | 1959027480 | 14500 | 14500 | 14500 | 14500 | 20 |
| 430 | 20240105 | 122700 | 1958737480 | 14500 | 14500 | 14500 | 14500 | 0 |
| 431 | 20240105 | 122600 | 1958737480 | 14500 | 14500 | 14500 | 14500 | 896 |
| 432 | 20240105 | 122500 | 1945745480 | 14500 | 14490 | 14500 | 14490 | 700 |
| 433 | 20240105 | 122400 | 1935599480 | 14490 | 14460 | 14490 | 14360 | 1370 |
| 434 | 20240105 | 122300 | 1915772050 | 14460 | 14390 | 14460 | 14390 | 793 |
| 435 | 20240105 | 122200 | 1904324270 | 14320 | 14420 | 14460 | 14320 | 3120 |
| 436 | 20240105 | 122100 | 1859550480 | 14450 | 14420 | 14450 | 14420 | 200 |
| 437 | 20240105 | 122000 | 1856663090 | 14420 | 14420 | 14420 | 14420 | 0 |
| 438 | 20240105 | 121900 | 1856663090 | 14420 | 14420 | 14420 | 14420 | 0 |
| 439 | 20240105 | 121800 | 1856663090 | 14420 | 14380 | 14420 | 14370 | 185 |
| 440 | 20240105 | 121700 | 1854003820 | 14420 | 14390 | 14420 | 14390 | 6 |
| 441 | 20240105 | 121600 | 1853917360 | 14440 | 14440 | 14440 | 14440 | 0 |
| 442 | 20240105 | 121500 | 1853917360 | 14440 | 14410 | 14440 | 14410 | 39 |
| 443 | 20240105 | 121400 | 1853355340 | 14440 | 14400 | 14440 | 14380 | 98 |
| 444 | 20240105 | 121300 | 1851944160 | 14490 | 14480 | 14490 | 14470 | 273 |
| 445 | 20240105 | 121200 | 1847991930 | 14510 | 14340 | 14510 | 14320 | 465 |
| 446 | 20240105 | 121100 | 1841299650 | 14340 | 14400 | 14400 | 14340 | 1084 |
| 447 | 20240105 | 121000 | 1825724180 | 14500 | 14450 | 14500 | 14450 | 591 |
| 448 | 20240105 | 120900 | 1817168490 | 14450 | 14450 | 14450 | 14450 | 0 |
| 449 | 20240105 | 120800 | 1817168490 | 14450 | 14450 | 14450 | 14450 | 10 |
| 450 | 20240105 | 120700 | 1817023990 | 14450 | 14380 | 14450 | 14380 | 14 |
| 451 | 20240105 | 120600 | 1816821830 | 14460 | 14370 | 14480 | 14370 | 443 |
| 452 | 20240105 | 120500 | 1810448620 | 14370 | 14430 | 14520 | 14370 | 2761 |
| 453 | 20240105 | 120400 | 1770715630 | 14520 | 14520 | 14520 | 14520 | 1 |
| 454 | 20240105 | 120300 | 1770701110 | 14560 | 14560 | 14560 | 14560 | 0 |
| 455 | 20240105 | 120200 | 1770701110 | 14560 | 14410 | 14560 | 14410 | 51 |
| 456 | 20240105 | 120100 | 1769959550 | 14460 | 14410 | 14480 | 14410 | 117 |
| 457 | 20240105 | 120000 | 1768268560 | 14400 | 14450 | 14450 | 14400 | 3584 |
| 458 | 20240105 | 115900 | 1716557330 | 14450 | 14480 | 14480 | 14450 | 1208 |
| 459 | 20240105 | 115800 | 1699083210 | 14480 | 14480 | 14480 | 14480 | 1 |
| 460 | 20240105 | 115700 | 1699068730 | 14550 | 14550 | 14550 | 14550 | 150 |
| 461 | 20240105 | 115600 | 1696886230 | 14550 | 14550 | 14550 | 14550 | 1 |
| 462 | 20240105 | 115500 | 1696871680 | 14480 | 14520 | 14520 | 14480 | 1354 |
| 463 | 20240105 | 115400 | 1677238150 | 14530 | 14530 | 14530 | 14530 | 108 |
| 464 | 20240105 | 115300 | 1675668910 | 14540 | 14540 | 14540 | 14540 | 0 |
| 465 | 20240105 | 115200 | 1675668910 | 14540 | 14540 | 14540 | 14540 | 0 |
| 466 | 20240105 | 115100 | 1675668910 | 14540 | 14520 | 14540 | 14520 | 46 |
| 467 | 20240105 | 115000 | 1675000090 | 14540 | 14540 | 14540 | 14540 | 1000 |
| 468 | 20240105 | 114900 | 1660460090 | 14540 | 14570 | 14570 | 14540 | 1990 |
| 469 | 20240105 | 114800 | 1631516870 | 14610 | 14580 | 14610 | 14570 | 1202 |
| 470 | 20240105 | 114700 | 1613991690 | 14580 | 14580 | 14580 | 14580 | 0 |
| 471 | 20240105 | 114600 | 1613991690 | 14580 | 14580 | 14580 | 14580 | 661 |
| 472 | 20240105 | 114500 | 1604354310 | 14580 | 14600 | 14600 | 14580 | 513 |
| 473 | 20240105 | 114400 | 1596867610 | 14600 | 14630 | 14630 | 14590 | 1142 |
| 474 | 20240105 | 114300 | 1580170390 | 14640 | 14660 | 14670 | 14640 | 1986 |
| 475 | 20240105 | 114200 | 1551074410 | 14660 | 14660 | 14660 | 14650 | 101 |
| 476 | 20240105 | 114100 | 1549594250 | 14600 | 14680 | 14680 | 14600 | 428 |
| 477 | 20240105 | 114000 | 1543328170 | 14680 | 14680 | 14680 | 14680 | 1 |
| 478 | 20240105 | 113900 | 1543313490 | 14670 | 14670 | 14670 | 14670 | 1000 |
| 479 | 20240105 | 113800 | 1528643490 | 14670 | 14610 | 14670 | 14610 | 2 |
| 480 | 20240105 | 113700 | 1528614210 | 14670 | 14670 | 14670 | 14670 | 51 |
| 481 | 20240105 | 113600 | 1527866040 | 14600 | 14620 | 14620 | 14580 | 681 |
| 482 | 20240105 | 113500 | 1517919380 | 14690 | 14690 | 14690 | 14640 | 12 |
| 483 | 20240105 | 113400 | 1517743600 | 14640 | 14650 | 14700 | 14580 | 879 |
| 484 | 20240105 | 113300 | 1504837800 | 14620 | 14560 | 14620 | 14560 | 1720 |
| 485 | 20240105 | 113200 | 1479765370 | 14550 | 14550 | 14550 | 14550 | 18 |
| 486 | 20240105 | 113100 | 1479503470 | 14550 | 14530 | 14550 | 14530 | 162 |
| 487 | 20240105 | 113000 | 1477147830 | 14470 | 14500 | 14500 | 14470 | 500 |
| 488 | 20240105 | 112900 | 1469909200 | 14540 | 14500 | 14540 | 14500 | 122 |
| 489 | 20240105 | 112800 | 1468135770 | 14540 | 14500 | 14540 | 14500 | 3 |
| 490 | 20240105 | 112700 | 1468092190 | 14500 | 14500 | 14500 | 14500 | 322 |
| 491 | 20240105 | 112600 | 1463423190 | 14500 | 14500 | 14500 | 14500 | 2 |
| 492 | 20240105 | 112500 | 1463394190 | 14500 | 14500 | 14540 | 14500 | 164 |
| 493 | 20240105 | 112400 | 1461011270 | 14500 | 14500 | 14500 | 14500 | 1002 |
| 494 | 20240105 | 112300 | 1446482270 | 14500 | 14480 | 14500 | 14480 | 19 |
| 495 | 20240105 | 112200 | 1446206880 | 14470 | 14470 | 14470 | 14470 | 1 |
| 496 | 20240105 | 112100 | 1446192410 | 14540 | 14540 | 14540 | 14540 | 0 |
| 497 | 20240105 | 112000 | 1446192410 | 14540 | 14530 | 14540 | 14530 | 71 |
| 498 | 20240105 | 111900 | 1445160160 | 14540 | 14540 | 14540 | 14540 | 0 |
| 499 | 20240105 | 111800 | 1445160160 | 14540 | 14530 | 14540 | 14530 | 218 |
| 500 | 20240105 | 111700 | 1441991600 | 14540 | 14500 | 14550 | 14500 | 67 |
| 501 | 20240105 | 111600 | 1441018090 | 14460 | 14460 | 14460 | 14460 | 22 |
| 502 | 20240105 | 111500 | 1440699970 | 14460 | 14460 | 14460 | 14460 | 1201 |
| 503 | 20240105 | 111400 | 1423333510 | 14460 | 14460 | 14460 | 14460 | 54 |
| 504 | 20240105 | 111300 | 1422552670 | 14460 | 14460 | 14460 | 14460 | 2 |
| 505 | 20240105 | 111200 | 1422523750 | 14460 | 14460 | 14460 | 14460 | 11 |
| 506 | 20240105 | 111100 | 1422364690 | 14460 | 14460 | 14460 | 14460 | 1 |
| 507 | 20240105 | 111000 | 1422350230 | 14460 | 14460 | 14460 | 14460 | 2 |
| 508 | 20240105 | 110900 | 1422321310 | 14460 | 14460 | 14460 | 14460 | 1 |
| 509 | 20240105 | 110800 | 1422306850 | 14460 | 14460 | 14460 | 14460 | 2 |
| 510 | 20240105 | 110700 | 1422277930 | 14460 | 14460 | 14460 | 14460 | 9 |
| 511 | 20240105 | 110600 | 1422147790 | 14460 | 14460 | 14460 | 14460 | 13 |
| 512 | 20240105 | 110500 | 1421959810 | 14460 | 14470 | 14470 | 14460 | 421 |
| 513 | 20240105 | 110400 | 1415870420 | 14470 | 14470 | 14470 | 14470 | 1 |
| 514 | 20240105 | 110300 | 1415855950 | 14470 | 14470 | 14470 | 14470 | 11 |
| 515 | 20240105 | 110200 | 1415696780 | 14470 | 14460 | 14470 | 14460 | 11 |
| 516 | 20240105 | 110100 | 1415537620 | 14450 | 14450 | 14450 | 14450 | 1 |
| 517 | 20240105 | 110000 | 1415523170 | 14450 | 14450 | 14450 | 14450 | 2 |
| 518 | 20240105 | 105900 | 1415494270 | 14550 | 14460 | 14550 | 14460 | 200 |
| 519 | 20240105 | 105800 | 1412584510 | 14440 | 14440 | 14440 | 14440 | 0 |
| 520 | 20240105 | 105700 | 1412584510 | 14440 | 14440 | 14440 | 14440 | 0 |
| 521 | 20240105 | 105600 | 1412584510 | 14440 | 14450 | 14450 | 14440 | 320 |
| 522 | 20240105 | 105500 | 1407960810 | 14470 | 14470 | 14470 | 14470 | 10 |
| 523 | 20240105 | 105400 | 1407816110 | 14470 | 14470 | 14470 | 14470 | 0 |
| 524 | 20240105 | 105300 | 1407816110 | 14470 | 14470 | 14470 | 14470 | 48 |
| 525 | 20240105 | 105200 | 1407121550 | 14450 | 14450 | 14450 | 14450 | 0 |
| 526 | 20240105 | 105100 | 1407121550 | 14450 | 14450 | 14450 | 14450 | 0 |
| 527 | 20240105 | 105000 | 1407121550 | 14450 | 14450 | 14450 | 14450 | 0 |
| 528 | 20240105 | 104900 | 1407121550 | 14450 | 14460 | 14460 | 14450 | 390 |
| 529 | 20240105 | 104800 | 1401485120 | 14460 | 14460 | 14460 | 14460 | 65 |
| 530 | 20240105 | 104700 | 1400545220 | 14460 | 14460 | 14460 | 14460 | 34 |
| 531 | 20240105 | 104600 | 1400053580 | 14460 | 14460 | 14460 | 14460 | 69 |
| 532 | 20240105 | 104500 | 1399055840 | 14530 | 14530 | 14530 | 14530 | 0 |
| 533 | 20240105 | 104400 | 1399055840 | 14530 | 14530 | 14530 | 14530 | 0 |
| 534 | 20240105 | 104300 | 1399055840 | 14530 | 14530 | 14530 | 14530 | 10 |
| 535 | 20240105 | 104200 | 1398910540 | 14540 | 14540 | 14540 | 14540 | 0 |
| 536 | 20240105 | 104100 | 1398910540 | 14540 | 14480 | 14540 | 14480 | 100 |
| 537 | 20240105 | 104000 | 1397458890 | 14460 | 14470 | 14470 | 14460 | 135 |
| 538 | 20240105 | 103900 | 1395506750 | 14470 | 14470 | 14470 | 14470 | 98 |
| 539 | 20240105 | 103800 | 1394088690 | 14470 | 14470 | 14470 | 14470 | 1 |
| 540 | 20240105 | 103700 | 1394074220 | 14470 | 14470 | 14470 | 14470 | 1 |
| 541 | 20240105 | 103600 | 1394059750 | 14490 | 14490 | 14490 | 14490 | 27 |
| 542 | 20240105 | 103500 | 1393668520 | 14490 | 14490 | 14490 | 14490 | 0 |
| 543 | 20240105 | 103400 | 1393668520 | 14490 | 14540 | 14540 | 14490 | 203 |
| 544 | 20240105 | 103300 | 1390717050 | 14560 | 14550 | 14560 | 14550 | 143 |
| 545 | 20240105 | 103200 | 1388636160 | 14500 | 14500 | 14500 | 14500 | 0 |
| 546 | 20240105 | 103100 | 1388636160 | 14500 | 14500 | 14500 | 14500 | 26 |
| 547 | 20240105 | 103000 | 1388259160 | 14590 | 14490 | 14590 | 14490 | 255 |
| 548 | 20240105 | 102900 | 1384554210 | 14440 | 14440 | 14440 | 14440 | 0 |
| 549 | 20240105 | 102800 | 1384554210 | 14440 | 14440 | 14440 | 14440 | 0 |
| 550 | 20240105 | 102700 | 1384554210 | 14440 | 14440 | 14440 | 14440 | 83 |
| 551 | 20240105 | 102600 | 1383355690 | 14430 | 14430 | 14430 | 14430 | 0 |
| 552 | 20240105 | 102500 | 1383355690 | 14430 | 14430 | 14430 | 14430 | 0 |
| 553 | 20240105 | 102400 | 1383355690 | 14430 | 14430 | 14430 | 14430 | 34 |
| 554 | 20240105 | 102300 | 1382865070 | 14430 | 14430 | 14430 | 14430 | 0 |
| 555 | 20240105 | 102200 | 1382865070 | 14430 | 14440 | 14440 | 14430 | 830 |
| 556 | 20240105 | 102100 | 1370887370 | 14440 | 14440 | 14440 | 14440 | 10 |
| 557 | 20240105 | 102000 | 1370742970 | 14430 | 14490 | 14490 | 14430 | 581 |
| 558 | 20240105 | 101900 | 1362343010 | 14520 | 14520 | 14520 | 14520 | 0 |
| 559 | 20240105 | 101800 | 1362343010 | 14520 | 14530 | 14530 | 14520 | 409 |
| 560 | 20240105 | 101700 | 1356400570 | 14530 | 14670 | 14670 | 14530 | 272 |
| 561 | 20240105 | 101600 | 1352442400 | 14700 | 14640 | 14700 | 14640 | 301 |
| 562 | 20240105 | 101500 | 1348034210 | 14520 | 14480 | 14650 | 14480 | 637 |
| 563 | 20240105 | 101400 | 1338753040 | 14410 | 14410 | 14410 | 14410 | 0 |
| 564 | 20240105 | 101300 | 1338753040 | 14410 | 14410 | 14490 | 14410 | 1516 |
| 565 | 20240105 | 101200 | 1316907400 | 14410 | 14410 | 14410 | 14410 | 52 |
| 566 | 20240105 | 101100 | 1316158080 | 14410 | 14450 | 14450 | 14410 | 2300 |
| 567 | 20240105 | 101000 | 1283003300 | 14420 | 14450 | 14450 | 14410 | 350 |
| 568 | 20240105 | 100900 | 1277954600 | 14450 | 14450 | 14450 | 14450 | 0 |
| 569 | 20240105 | 100800 | 1277954600 | 14450 | 14500 | 14500 | 14430 | 2157 |
| 570 | 20240105 | 100700 | 1246749070 | 14500 | 14500 | 14500 | 14500 | 0 |
| 571 | 20240105 | 100600 | 1246749070 | 14500 | 14610 | 14610 | 14500 | 1255 |
| 572 | 20240105 | 100500 | 1228507930 | 14610 | 14570 | 14760 | 14560 | 501 |
| 573 | 20240105 | 100400 | 1221196830 | 14700 | 14550 | 14700 | 14550 | 1319 |
| 574 | 20240105 | 100300 | 1201878260 | 14700 | 14600 | 14700 | 14600 | 1000 |
| 575 | 20240105 | 100200 | 1187199320 | 14690 | 14550 | 14690 | 14460 | 1464 |
| 576 | 20240105 | 100100 | 1165926890 | 14540 | 14570 | 14570 | 14540 | 766 |
| 577 | 20240105 | 100000 | 1154779980 | 14680 | 14660 | 14680 | 14560 | 508 |
| 578 | 20240105 | 095900 | 1147327740 | 14680 | 14640 | 14680 | 14640 | 500 |
| 579 | 20240105 | 095800 | 1139997420 | 14650 | 14650 | 14650 | 14650 | 81 |
| 580 | 20240105 | 095700 | 1138810770 | 14620 | 14530 | 14620 | 14530 | 302 |
| 581 | 20240105 | 095600 | 1134405020 | 14530 | 14620 | 14620 | 14530 | 3307 |
| 582 | 20240105 | 095500 | 1086252740 | 14620 | 14590 | 14620 | 14590 | 17 |
| 583 | 20240105 | 095400 | 1086004230 | 14590 | 14590 | 14590 | 14590 | 749 |
| 584 | 20240105 | 095300 | 1075076320 | 14590 | 14530 | 14590 | 14530 | 419 |
| 585 | 20240105 | 095200 | 1068974990 | 14530 | 14530 | 14560 | 14530 | 556 |
| 586 | 20240105 | 095100 | 1060896280 | 14450 | 14510 | 14510 | 14450 | 251 |
| 587 | 20240105 | 095000 | 1057254330 | 14510 | 14510 | 14510 | 14510 | 200 |
| 588 | 20240105 | 094900 | 1054352330 | 14530 | 14530 | 14530 | 14530 | 0 |
| 589 | 20240105 | 094800 | 1054352330 | 14530 | 14450 | 14530 | 14450 | 562 |
| 590 | 20240105 | 094700 | 1046204280 | 14500 | 14500 | 14500 | 14500 | 487 |
| 591 | 20240105 | 094600 | 1039142780 | 14500 | 14530 | 14530 | 14500 | 154 |
| 592 | 20240105 | 094500 | 1036909180 | 14530 | 14490 | 14530 | 14490 | 740 |
| 593 | 20240105 | 094400 | 1026178460 | 14490 | 14400 | 14490 | 14400 | 927 |
| 594 | 20240105 | 094300 | 1012781360 | 14390 | 14390 | 14390 | 14390 | 0 |
| 595 | 20240105 | 094200 | 1012781360 | 14390 | 14390 | 14390 | 14390 | 5 |
| 596 | 20240105 | 094100 | 1012709410 | 14390 | 14390 | 14390 | 14390 | 22 |
| 597 | 20240105 | 094000 | 1012392830 | 14400 | 14400 | 14400 | 14400 | 16 |
| 598 | 20240105 | 093900 | 1012162430 | 14400 | 14400 | 14400 | 14400 | 11 |
| 599 | 20240105 | 093800 | 1012004030 | 14400 | 14390 | 14400 | 14390 | 575 |
| 600 | 20240105 | 093700 | 1003724470 | 14390 | 14390 | 14390 | 14390 | 108 |
| 601 | 20240105 | 093600 | 1002170350 | 14330 | 14350 | 14420 | 14330 | 1085 |
| 602 | 20240105 | 093500 | 986615340 | 14350 | 14400 | 14450 | 14350 | 1452 |
| 603 | 20240105 | 093400 | 965708680 | 14400 | 14400 | 14400 | 14400 | 0 |
| 604 | 20240105 | 093300 | 965708680 | 14400 | 14340 | 14400 | 14340 | 245 |
| 605 | 20240105 | 093200 | 962186470 | 14340 | 14310 | 14340 | 14310 | 825 |
| 606 | 20240105 | 093100 | 950374610 | 14310 | 14280 | 14310 | 14280 | 12 |
| 607 | 20240105 | 093000 | 950203100 | 14240 | 14240 | 14340 | 14240 | 832 |
| 608 | 20240105 | 092900 | 938320460 | 14250 | 14260 | 14280 | 14250 | 54 |
| 609 | 20240105 | 092800 | 937550430 | 14250 | 14250 | 14250 | 14250 | 42 |
| 610 | 20240105 | 092700 | 936951930 | 14250 | 14250 | 14250 | 14250 | 149 |
| 611 | 20240105 | 092600 | 934828680 | 14280 | 14210 | 14280 | 14210 | 801 |
| 612 | 20240105 | 092500 | 923422940 | 14140 | 14180 | 14200 | 14140 | 97 |
| 613 | 20240105 | 092400 | 922048020 | 14120 | 14120 | 14120 | 14120 | 18 |
| 614 | 20240105 | 092300 | 921793860 | 14120 | 14120 | 14120 | 14120 | 1 |
| 615 | 20240105 | 092200 | 921779740 | 14120 | 14180 | 14180 | 14120 | 256 |
| 616 | 20240105 | 092100 | 918151460 | 14180 | 14190 | 14190 | 14110 | 305 |
| 617 | 20240105 | 092000 | 913844860 | 14190 | 14120 | 14190 | 14100 | 2242 |
| 618 | 20240105 | 091900 | 882143570 | 14120 | 14120 | 14120 | 14120 | 3 |
| 619 | 20240105 | 091800 | 882101210 | 14120 | 14130 | 14130 | 14070 | 724 |
| 620 | 20240105 | 091700 | 871873230 | 14130 | 14060 | 14130 | 14060 | 824 |
| 621 | 20240105 | 091600 | 860260430 | 14050 | 14020 | 14050 | 13970 | 1156 |
| 622 | 20240105 | 091500 | 844069260 | 14040 | 13960 | 14040 | 13960 | 1973 |
| 623 | 20240105 | 091400 | 816505620 | 13960 | 14050 | 14120 | 13950 | 5445 |
| 624 | 20240105 | 091300 | 740160710 | 14050 | 14160 | 14160 | 14050 | 150 |
| 625 | 20240105 | 091200 | 738037590 | 14090 | 14190 | 14190 | 14030 | 2606 |
| 626 | 20240105 | 091100 | 701383270 | 14190 | 14170 | 14190 | 14090 | 912 |
| 627 | 20240105 | 091000 | 688458090 | 14170 | 14110 | 14170 | 14100 | 1407 |
| 628 | 20240105 | 090900 | 668554290 | 14050 | 14080 | 14080 | 14050 | 402 |
| 629 | 20240105 | 090800 | 662894160 | 14010 | 14050 | 14050 | 13860 | 9328 |
| 630 | 20240105 | 090700 | 532360270 | 14060 | 14210 | 14210 | 14060 | 4615 |
| 631 | 20240105 | 090600 | 467142440 | 14210 | 14230 | 14230 | 14210 | 2494 |
| 632 | 20240105 | 090500 | 431684160 | 14230 | 14230 | 14300 | 14160 | 2049 |
| 633 | 20240105 | 090400 | 402520500 | 14250 | 14380 | 14490 | 14250 | 1031 |
| 634 | 20240105 | 090300 | 387766210 | 14470 | 14200 | 14470 | 14160 | 3393 |
| 635 | 20240105 | 090200 | 339048800 | 14190 | 13980 | 14190 | 13980 | 4250 |
| 636 | 20240105 | 090100 | 279009830 | 13980 | 14580 | 14580 | 13700 | 6576 |
| 637 | 20240105 | 090000 | 185809860 | 14580 | 14700 | 14700 | 14580 | 12658 |