33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 192300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 3 | 20240105 | 192200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 4 | 20240105 | 192100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 5 | 20240105 | 192000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 6 | 20240105 | 191900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 7 | 20240105 | 191800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 8 | 20240105 | 191700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 9 | 20240105 | 191600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 10 | 20240105 | 191500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 11 | 20240105 | 191400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 12 | 20240105 | 191300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 13 | 20240105 | 191200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 14 | 20240105 | 191100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 15 | 20240105 | 191000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 16 | 20240105 | 190900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 17 | 20240105 | 190800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 18 | 20240105 | 190700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 19 | 20240105 | 190600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 20 | 20240105 | 190500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 21 | 20240105 | 190400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 22 | 20240105 | 190300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 23 | 20240105 | 190200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 24 | 20240105 | 190100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 25 | 20240105 | 190000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 26 | 20240105 | 185900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 27 | 20240105 | 185800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 28 | 20240105 | 185700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 29 | 20240105 | 185600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 30 | 20240105 | 185500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 31 | 20240105 | 185400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 32 | 20240105 | 185300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 33 | 20240105 | 185200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 34 | 20240105 | 185100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 35 | 20240105 | 185000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 36 | 20240105 | 184900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 37 | 20240105 | 184800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 38 | 20240105 | 184700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 39 | 20240105 | 184600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 40 | 20240105 | 184500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 41 | 20240105 | 184400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 42 | 20240105 | 184300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 43 | 20240105 | 184200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 44 | 20240105 | 184100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 45 | 20240105 | 184000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 46 | 20240105 | 183900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 47 | 20240105 | 183800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 48 | 20240105 | 183700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 49 | 20240105 | 183600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 50 | 20240105 | 183500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 51 | 20240105 | 183400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 52 | 20240105 | 183300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 53 | 20240105 | 183200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 54 | 20240105 | 183100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 55 | 20240105 | 183000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 56 | 20240105 | 182900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 57 | 20240105 | 182800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 58 | 20240105 | 182700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 59 | 20240105 | 182600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 60 | 20240105 | 182500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 61 | 20240105 | 182400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 62 | 20240105 | 182300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 63 | 20240105 | 182200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 64 | 20240105 | 182100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 65 | 20240105 | 182000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 66 | 20240105 | 181900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 67 | 20240105 | 181800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 68 | 20240105 | 181700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 69 | 20240105 | 181600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 70 | 20240105 | 181500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 71 | 20240105 | 181400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 72 | 20240105 | 181300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 73 | 20240105 | 181200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 74 | 20240105 | 181100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 75 | 20240105 | 181000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 76 | 20240105 | 180900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 77 | 20240105 | 180800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 78 | 20240105 | 180700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 79 | 20240105 | 180600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 80 | 20240105 | 180500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 81 | 20240105 | 180400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 82 | 20240105 | 180300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 83 | 20240105 | 180200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 84 | 20240105 | 180100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 85 | 20240105 | 180000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 86 | 20240105 | 175900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 87 | 20240105 | 175800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 88 | 20240105 | 175700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 89 | 20240105 | 175600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 90 | 20240105 | 175500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 91 | 20240105 | 175400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 92 | 20240105 | 175300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 93 | 20240105 | 175200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 94 | 20240105 | 175100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 95 | 20240105 | 175000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 96 | 20240105 | 174900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 97 | 20240105 | 174800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 98 | 20240105 | 174700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 99 | 20240105 | 174600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 100 | 20240105 | 174500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 101 | 20240105 | 174400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 102 | 20240105 | 174300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 103 | 20240105 | 174200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 104 | 20240105 | 174100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 105 | 20240105 | 174000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 106 | 20240105 | 173900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 107 | 20240105 | 173800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 108 | 20240105 | 173700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 109 | 20240105 | 173600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 110 | 20240105 | 173500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 111 | 20240105 | 173400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 112 | 20240105 | 173300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 113 | 20240105 | 173200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 114 | 20240105 | 173100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 115 | 20240105 | 173000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 116 | 20240105 | 172900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 117 | 20240105 | 172800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 118 | 20240105 | 172700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 119 | 20240105 | 172600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 120 | 20240105 | 172500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 121 | 20240105 | 172400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 122 | 20240105 | 172300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 123 | 20240105 | 172200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 124 | 20240105 | 172100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 125 | 20240105 | 172000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 126 | 20240105 | 171900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 127 | 20240105 | 171800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 128 | 20240105 | 171700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 129 | 20240105 | 171600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 130 | 20240105 | 171500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 131 | 20240105 | 171400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 132 | 20240105 | 171300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 133 | 20240105 | 171200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 134 | 20240105 | 171100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 135 | 20240105 | 171000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 136 | 20240105 | 170900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 137 | 20240105 | 170800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 138 | 20240105 | 170700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 139 | 20240105 | 170600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 140 | 20240105 | 170500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 141 | 20240105 | 170400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 142 | 20240105 | 170300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 143 | 20240105 | 170200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 144 | 20240105 | 170100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 145 | 20240105 | 170000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 146 | 20240105 | 165900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 147 | 20240105 | 165800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 148 | 20240105 | 165700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 149 | 20240105 | 165600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 150 | 20240105 | 165500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 151 | 20240105 | 165400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 152 | 20240105 | 165300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 153 | 20240105 | 165200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 154 | 20240105 | 165100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 155 | 20240105 | 165000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 156 | 20240105 | 164900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 157 | 20240105 | 164800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 158 | 20240105 | 164700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 159 | 20240105 | 164600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 160 | 20240105 | 164500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 161 | 20240105 | 164400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 162 | 20240105 | 164300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 163 | 20240105 | 164200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 164 | 20240105 | 164100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 165 | 20240105 | 164000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 166 | 20240105 | 163900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 167 | 20240105 | 163800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 168 | 20240105 | 163700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 169 | 20240105 | 163600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 170 | 20240105 | 163500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 171 | 20240105 | 163400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 172 | 20240105 | 163300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 173 | 20240105 | 163200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 174 | 20240105 | 163100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 175 | 20240105 | 163000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 176 | 20240105 | 162900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 177 | 20240105 | 162800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 178 | 20240105 | 162700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 179 | 20240105 | 162600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 180 | 20240105 | 162500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 181 | 20240105 | 162400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 182 | 20240105 | 162300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 183 | 20240105 | 162200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 184 | 20240105 | 162100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 185 | 20240105 | 162000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 186 | 20240105 | 161900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 187 | 20240105 | 161800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 188 | 20240105 | 161700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 189 | 20240105 | 161600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 190 | 20240105 | 161500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 191 | 20240105 | 161400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 192 | 20240105 | 161300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 193 | 20240105 | 161200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 194 | 20240105 | 161100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 195 | 20240105 | 161000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 196 | 20240105 | 160900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 197 | 20240105 | 160800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 198 | 20240105 | 160700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 199 | 20240105 | 160600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 200 | 20240105 | 160500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 201 | 20240105 | 160400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 202 | 20240105 | 160300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 203 | 20240105 | 160200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 204 | 20240105 | 160100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 205 | 20240105 | 160000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 206 | 20240105 | 155900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 207 | 20240105 | 155800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 208 | 20240105 | 155700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 209 | 20240105 | 155600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 210 | 20240105 | 155500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 211 | 20240105 | 155400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 212 | 20240105 | 155300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 213 | 20240105 | 155200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 214 | 20240105 | 155100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 215 | 20240105 | 155000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 216 | 20240105 | 154900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 217 | 20240105 | 154800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 218 | 20240105 | 154700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 219 | 20240105 | 154600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 220 | 20240105 | 154500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 221 | 20240105 | 154400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 222 | 20240105 | 154300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 223 | 20240105 | 154200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 224 | 20240105 | 154100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 225 | 20240105 | 154000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 226 | 20240105 | 153900 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 227 | 20240105 | 153800 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 228 | 20240105 | 153700 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 229 | 20240105 | 153600 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 230 | 20240105 | 153500 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 231 | 20240105 | 153400 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 232 | 20240105 | 153300 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 233 | 20240105 | 153200 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 234 | 20240105 | 153100 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 0 |
| 235 | 20240105 | 153000 | 3054609100 | 11980 | 11980 | 11980 | 11980 | 4396 |
| 236 | 20240105 | 152900 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 237 | 20240105 | 152800 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 238 | 20240105 | 152700 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 239 | 20240105 | 152600 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 240 | 20240105 | 152500 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 241 | 20240105 | 152400 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 242 | 20240105 | 152300 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 243 | 20240105 | 152200 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 244 | 20240105 | 152100 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 245 | 20240105 | 152000 | 3001945020 | 11970 | 11970 | 11970 | 11970 | 0 |
| 246 | 20240105 | 151900 | 3001945020 | 11970 | 11970 | 11980 | 11930 | 1462 |
| 247 | 20240105 | 151800 | 2984476460 | 11970 | 11980 | 11980 | 11960 | 1139 |
| 248 | 20240105 | 151700 | 2970842600 | 11980 | 11960 | 11980 | 11960 | 242 |
| 249 | 20240105 | 151600 | 2967947640 | 11960 | 11940 | 11960 | 11940 | 100 |
| 250 | 20240105 | 151500 | 2966752770 | 11940 | 11950 | 11950 | 11940 | 242 |
| 251 | 20240105 | 151400 | 2963861110 | 11960 | 11940 | 11960 | 11940 | 103 |
| 252 | 20240105 | 151300 | 2962631230 | 11960 | 11950 | 11960 | 11940 | 272 |
| 253 | 20240105 | 151200 | 2959381760 | 11950 | 11970 | 11970 | 11950 | 112 |
| 254 | 20240105 | 151100 | 2958042460 | 11970 | 11990 | 11990 | 11970 | 387 |
| 255 | 20240105 | 151000 | 2953408140 | 11990 | 11990 | 11990 | 11990 | 100 |
| 256 | 20240105 | 150900 | 2952209140 | 11990 | 11990 | 11990 | 11990 | 36 |
| 257 | 20240105 | 150800 | 2951777500 | 11990 | 11980 | 11990 | 11980 | 17 |
| 258 | 20240105 | 150700 | 2951573830 | 11980 | 11990 | 11990 | 11980 | 326 |
| 259 | 20240105 | 150600 | 2947665100 | 11990 | 11970 | 11990 | 11970 | 34 |
| 260 | 20240105 | 150500 | 2947257870 | 11970 | 11980 | 11980 | 11930 | 267 |
| 261 | 20240105 | 150400 | 2944071500 | 11990 | 11940 | 11990 | 11940 | 391 |
| 262 | 20240105 | 150300 | 2939401770 | 11940 | 11930 | 11950 | 11920 | 236 |
| 263 | 20240105 | 150200 | 2936585910 | 11930 | 11980 | 11990 | 11930 | 139 |
| 264 | 20240105 | 150100 | 2934924040 | 11930 | 11980 | 11990 | 11930 | 470 |
| 265 | 20240105 | 150000 | 2929309960 | 11980 | 11950 | 11980 | 11940 | 158 |
| 266 | 20240105 | 145900 | 2927421390 | 11990 | 11980 | 11990 | 11980 | 293 |
| 267 | 20240105 | 145800 | 2923909540 | 11980 | 11980 | 11980 | 11950 | 365 |
| 268 | 20240105 | 145700 | 2919547590 | 11980 | 11970 | 11980 | 11970 | 36 |
| 269 | 20240105 | 145600 | 2919116320 | 11980 | 11960 | 11980 | 11950 | 142 |
| 270 | 20240105 | 145500 | 2917415560 | 11980 | 11990 | 11990 | 11980 | 7 |
| 271 | 20240105 | 145400 | 2917331650 | 11950 | 11950 | 11950 | 11940 | 62 |
| 272 | 20240105 | 145300 | 2916591300 | 11940 | 11960 | 11960 | 11940 | 770 |
| 273 | 20240105 | 145200 | 2907395440 | 11970 | 12000 | 12000 | 11970 | 126 |
| 274 | 20240105 | 145100 | 2905886010 | 12010 | 12000 | 12010 | 12000 | 361 |
| 275 | 20240105 | 145000 | 2901554000 | 12000 | 11990 | 12000 | 11990 | 149 |
| 276 | 20240105 | 144900 | 2899767380 | 12000 | 12000 | 12000 | 12000 | 24 |
| 277 | 20240105 | 144800 | 2899479380 | 12000 | 11990 | 12000 | 11990 | 323 |
| 278 | 20240105 | 144700 | 2895603400 | 11990 | 11940 | 11990 | 11940 | 134 |
| 279 | 20240105 | 144600 | 2893999240 | 11990 | 11950 | 12000 | 11930 | 1925 |
| 280 | 20240105 | 144500 | 2871000060 | 11990 | 11990 | 11990 | 11990 | 55 |
| 281 | 20240105 | 144400 | 2870340610 | 11990 | 11950 | 11990 | 11950 | 102 |
| 282 | 20240105 | 144300 | 2869118950 | 11960 | 11970 | 11970 | 11960 | 347 |
| 283 | 20240105 | 144200 | 2864967860 | 11970 | 11960 | 11990 | 11960 | 656 |
| 284 | 20240105 | 144100 | 2857120810 | 11960 | 11970 | 11970 | 11960 | 327 |
| 285 | 20240105 | 144000 | 2853207610 | 11970 | 11990 | 11990 | 11970 | 300 |
| 286 | 20240105 | 143900 | 2849613870 | 12010 | 12010 | 12010 | 12000 | 738 |
| 287 | 20240105 | 143800 | 2840754950 | 12020 | 12020 | 12020 | 12020 | 497 |
| 288 | 20240105 | 143700 | 2834781010 | 12030 | 12030 | 12030 | 12030 | 83 |
| 289 | 20240105 | 143600 | 2833782520 | 12050 | 12040 | 12050 | 12040 | 165 |
| 290 | 20240105 | 143500 | 2831795890 | 12040 | 12040 | 12040 | 12040 | 50 |
| 291 | 20240105 | 143400 | 2831193890 | 12040 | 12050 | 12050 | 12040 | 303 |
| 292 | 20240105 | 143300 | 2827543240 | 12040 | 12040 | 12040 | 12030 | 53 |
| 293 | 20240105 | 143200 | 2826905140 | 12040 | 12040 | 12040 | 12040 | 56 |
| 294 | 20240105 | 143100 | 2826230900 | 12020 | 12020 | 12020 | 12020 | 20 |
| 295 | 20240105 | 143000 | 2825990500 | 12020 | 12050 | 12060 | 12020 | 85 |
| 296 | 20240105 | 142900 | 2824967460 | 12030 | 12030 | 12030 | 12020 | 85 |
| 297 | 20240105 | 142800 | 2823945180 | 12030 | 12060 | 12060 | 12030 | 171 |
| 298 | 20240105 | 142700 | 2821887160 | 12060 | 12050 | 12060 | 12050 | 40 |
| 299 | 20240105 | 142600 | 2821404960 | 12030 | 12070 | 12070 | 12030 | 1223 |
| 300 | 20240105 | 142500 | 2806677610 | 12070 | 12080 | 12080 | 12070 | 363 |
| 301 | 20240105 | 142400 | 2802295420 | 12090 | 12080 | 12090 | 12080 | 158 |
| 302 | 20240105 | 142300 | 2800386560 | 12080 | 12080 | 12080 | 12080 | 17 |
| 303 | 20240105 | 142200 | 2800181200 | 12080 | 12070 | 12080 | 12070 | 321 |
| 304 | 20240105 | 142100 | 2796304310 | 12070 | 12070 | 12070 | 12070 | 24 |
| 305 | 20240105 | 142000 | 2796014630 | 12070 | 12080 | 12080 | 12050 | 106 |
| 306 | 20240105 | 141900 | 2794734370 | 12040 | 12040 | 12040 | 12040 | 14 |
| 307 | 20240105 | 141800 | 2794565810 | 12090 | 12100 | 12100 | 12040 | 2759 |
| 308 | 20240105 | 141700 | 2761203620 | 12100 | 12110 | 12110 | 12100 | 1624 |
| 309 | 20240105 | 141600 | 2741553110 | 12100 | 12110 | 12110 | 12100 | 414 |
| 310 | 20240105 | 141500 | 2736543690 | 12110 | 12110 | 12110 | 12100 | 1214 |
| 311 | 20240105 | 141400 | 2721851140 | 12120 | 12120 | 12120 | 12110 | 183 |
| 312 | 20240105 | 141300 | 2719634930 | 12120 | 12110 | 12120 | 12100 | 1428 |
| 313 | 20240105 | 141200 | 2702330220 | 12100 | 12110 | 12110 | 12100 | 1002 |
| 314 | 20240105 | 141100 | 2690197570 | 12110 | 12060 | 12110 | 12060 | 1978 |
| 315 | 20240105 | 141000 | 2666288220 | 12060 | 12030 | 12060 | 12030 | 839 |
| 316 | 20240105 | 140900 | 2656181040 | 12030 | 12030 | 12030 | 12030 | 157 |
| 317 | 20240105 | 140800 | 2654292330 | 12050 | 12050 | 12050 | 12020 | 426 |
| 318 | 20240105 | 140700 | 2649169880 | 12050 | 12050 | 12050 | 12050 | 31 |
| 319 | 20240105 | 140600 | 2648796330 | 12050 | 12000 | 12050 | 12000 | 2113 |
| 320 | 20240105 | 140500 | 2623414390 | 12000 | 12010 | 12010 | 11990 | 318 |
| 321 | 20240105 | 140400 | 2619596400 | 12010 | 12000 | 12010 | 11980 | 202 |
| 322 | 20240105 | 140300 | 2617173380 | 11980 | 11980 | 11980 | 11980 | 162 |
| 323 | 20240105 | 140200 | 2615232620 | 11970 | 11980 | 11980 | 11960 | 1597 |
| 324 | 20240105 | 140100 | 2596118520 | 11980 | 11980 | 11980 | 11970 | 337 |
| 325 | 20240105 | 140000 | 2592082260 | 11980 | 11980 | 11980 | 11980 | 300 |
| 326 | 20240105 | 135900 | 2588488260 | 11970 | 11980 | 11980 | 11970 | 105 |
| 327 | 20240105 | 135800 | 2587230810 | 11980 | 11990 | 12000 | 11980 | 408 |
| 328 | 20240105 | 135700 | 2582339750 | 12000 | 11990 | 12000 | 11990 | 173 |
| 329 | 20240105 | 135600 | 2580265450 | 11990 | 11990 | 11990 | 11990 | 202 |
| 330 | 20240105 | 135500 | 2577843470 | 12000 | 12000 | 12000 | 11990 | 317 |
| 331 | 20240105 | 135400 | 2574040800 | 12000 | 12010 | 12010 | 12000 | 20 |
| 332 | 20240105 | 135300 | 2573800790 | 12000 | 12010 | 12010 | 12000 | 192 |
| 333 | 20240105 | 135200 | 2571495700 | 12020 | 12000 | 12020 | 12000 | 234 |
| 334 | 20240105 | 135100 | 2568686820 | 12020 | 12020 | 12020 | 12020 | 10 |
| 335 | 20240105 | 135000 | 2568566620 | 12020 | 12020 | 12020 | 12000 | 16 |
| 336 | 20240105 | 134900 | 2568374380 | 12020 | 12020 | 12020 | 12020 | 49 |
| 337 | 20240105 | 134800 | 2567785400 | 12020 | 12020 | 12020 | 12020 | 3 |
| 338 | 20240105 | 134700 | 2567749340 | 12020 | 12010 | 12020 | 12000 | 90 |
| 339 | 20240105 | 134600 | 2566669120 | 12030 | 12010 | 12030 | 12010 | 277 |
| 340 | 20240105 | 134500 | 2563338890 | 12030 | 12020 | 12030 | 12010 | 552 |
| 341 | 20240105 | 134400 | 2556709220 | 12030 | 12030 | 12040 | 12020 | 320 |
| 342 | 20240105 | 134300 | 2552859670 | 12030 | 12070 | 12070 | 12030 | 1863 |
| 343 | 20240105 | 134200 | 2530445850 | 12080 | 12060 | 12080 | 12060 | 193 |
| 344 | 20240105 | 134100 | 2528117210 | 12060 | 12030 | 12060 | 12030 | 2095 |
| 345 | 20240105 | 134000 | 2502885110 | 12030 | 12020 | 12030 | 12000 | 1210 |
| 346 | 20240105 | 133900 | 2488338570 | 12020 | 12020 | 12020 | 12020 | 53 |
| 347 | 20240105 | 133800 | 2487701510 | 12020 | 12020 | 12020 | 12010 | 62 |
| 348 | 20240105 | 133700 | 2486956280 | 12020 | 12020 | 12020 | 12020 | 109 |
| 349 | 20240105 | 133600 | 2485646100 | 12020 | 12010 | 12020 | 12000 | 186 |
| 350 | 20240105 | 133500 | 2483412250 | 12010 | 12010 | 12010 | 11990 | 437 |
| 351 | 20240105 | 133400 | 2478167600 | 12010 | 12030 | 12030 | 12010 | 308 |
| 352 | 20240105 | 133300 | 2474465710 | 12030 | 12030 | 12030 | 12020 | 744 |
| 353 | 20240105 | 133200 | 2465522250 | 12030 | 12010 | 12030 | 12000 | 561 |
| 354 | 20240105 | 133100 | 2458780900 | 12010 | 12010 | 12020 | 12010 | 60 |
| 355 | 20240105 | 133000 | 2458060250 | 12010 | 11970 | 12020 | 11970 | 1438 |
| 356 | 20240105 | 132900 | 2440806060 | 11970 | 11970 | 11970 | 11970 | 70 |
| 357 | 20240105 | 132800 | 2439968160 | 11960 | 11940 | 11970 | 11940 | 541 |
| 358 | 20240105 | 132700 | 2433501500 | 11940 | 11950 | 11950 | 11940 | 388 |
| 359 | 20240105 | 132600 | 2428865950 | 11950 | 11900 | 11950 | 11890 | 312 |
| 360 | 20240105 | 132500 | 2425151390 | 11890 | 11880 | 11890 | 11840 | 651 |
| 361 | 20240105 | 132400 | 2417416110 | 11880 | 11850 | 11880 | 11850 | 395 |
| 362 | 20240105 | 132300 | 2412732230 | 11850 | 11850 | 11850 | 11840 | 620 |
| 363 | 20240105 | 132200 | 2405390230 | 11850 | 11870 | 11870 | 11850 | 59 |
| 364 | 20240105 | 132100 | 2404690000 | 11850 | 11880 | 11890 | 11850 | 434 |
| 365 | 20240105 | 132000 | 2399533070 | 11880 | 11880 | 11880 | 11850 | 414 |
| 366 | 20240105 | 131900 | 2394623940 | 11890 | 11890 | 11890 | 11890 | 3 |
| 367 | 20240105 | 131800 | 2394588270 | 11860 | 11850 | 11890 | 11820 | 579 |
| 368 | 20240105 | 131700 | 2387734500 | 11850 | 11890 | 11890 | 11850 | 3005 |
| 369 | 20240105 | 131600 | 2352066330 | 11890 | 11910 | 11910 | 11890 | 954 |
| 370 | 20240105 | 131500 | 2340720790 | 11910 | 11950 | 11950 | 11910 | 118 |
| 371 | 20240105 | 131400 | 2339314890 | 11960 | 11900 | 11960 | 11890 | 312 |
| 372 | 20240105 | 131300 | 2335604340 | 11960 | 11920 | 11960 | 11890 | 1298 |
| 373 | 20240105 | 131200 | 2320149350 | 11920 | 11920 | 11920 | 11920 | 32 |
| 374 | 20240105 | 131100 | 2319767910 | 11920 | 11920 | 11920 | 11900 | 445 |
| 375 | 20240105 | 131000 | 2314471850 | 11920 | 11910 | 11920 | 11900 | 397 |
| 376 | 20240105 | 130900 | 2309747310 | 11910 | 11930 | 11930 | 11910 | 119 |
| 377 | 20240105 | 130800 | 2308328060 | 11900 | 11970 | 11970 | 11900 | 595 |
| 378 | 20240105 | 130700 | 2301231980 | 11980 | 12000 | 12000 | 11960 | 60 |
| 379 | 20240105 | 130600 | 2300513980 | 12000 | 12020 | 12020 | 11970 | 661 |
| 380 | 20240105 | 130500 | 2292582390 | 12020 | 12020 | 12020 | 12000 | 44 |
| 381 | 20240105 | 130400 | 2292053560 | 12020 | 12000 | 12020 | 12000 | 262 |
| 382 | 20240105 | 130300 | 2288908380 | 12020 | 12010 | 12030 | 12000 | 942 |
| 383 | 20240105 | 130200 | 2277601170 | 12010 | 11970 | 12010 | 11970 | 389 |
| 384 | 20240105 | 130100 | 2272940860 | 11970 | 11960 | 11970 | 11950 | 785 |
| 385 | 20240105 | 130000 | 2263546960 | 11970 | 11900 | 11970 | 11900 | 225 |
| 386 | 20240105 | 125900 | 2260858640 | 11890 | 11910 | 11950 | 11880 | 2007 |
| 387 | 20240105 | 125800 | 2236944980 | 11910 | 11990 | 11990 | 11900 | 1648 |
| 388 | 20240105 | 125700 | 2217267520 | 11990 | 12020 | 12020 | 11990 | 1354 |
| 389 | 20240105 | 125600 | 2201015800 | 12010 | 12050 | 12050 | 12010 | 816 |
| 390 | 20240105 | 125500 | 2191198620 | 12050 | 12090 | 12090 | 12050 | 584 |
| 391 | 20240105 | 125400 | 2184143840 | 12090 | 12100 | 12100 | 12050 | 2103 |
| 392 | 20240105 | 125300 | 2158757640 | 12100 | 12120 | 12150 | 12100 | 878 |
| 393 | 20240105 | 125200 | 2148123260 | 12110 | 12130 | 12150 | 12110 | 1260 |
| 394 | 20240105 | 125100 | 2132837260 | 12110 | 12190 | 12200 | 12110 | 2409 |
| 395 | 20240105 | 125000 | 2103499670 | 12190 | 12150 | 12200 | 12140 | 6235 |
| 396 | 20240105 | 124900 | 2027506220 | 12150 | 12130 | 12150 | 12130 | 1134 |
| 397 | 20240105 | 124800 | 2013742870 | 12130 | 12110 | 12150 | 12110 | 1356 |
| 398 | 20240105 | 124700 | 1997284860 | 12110 | 12110 | 12130 | 12100 | 1346 |
| 399 | 20240105 | 124600 | 1980995970 | 12110 | 12110 | 12120 | 12090 | 1366 |
| 400 | 20240105 | 124500 | 1964465710 | 12100 | 12100 | 12130 | 12100 | 2940 |
| 401 | 20240105 | 124400 | 1928857450 | 12090 | 12110 | 12120 | 12090 | 641 |
| 402 | 20240105 | 124300 | 1921096450 | 12120 | 12070 | 12130 | 12060 | 4181 |
| 403 | 20240105 | 124200 | 1870546470 | 12060 | 12060 | 12060 | 12060 | 871 |
| 404 | 20240105 | 124100 | 1860042210 | 12060 | 12060 | 12060 | 12060 | 255 |
| 405 | 20240105 | 124000 | 1856966910 | 12060 | 12050 | 12060 | 12040 | 1259 |
| 406 | 20240105 | 123900 | 1841793790 | 12050 | 12030 | 12050 | 12030 | 1163 |
| 407 | 20240105 | 123800 | 1827782860 | 12030 | 12090 | 12090 | 12030 | 412 |
| 408 | 20240105 | 123700 | 1822814260 | 12090 | 12100 | 12100 | 12090 | 801 |
| 409 | 20240105 | 123600 | 1813129850 | 12100 | 12060 | 12100 | 12050 | 380 |
| 410 | 20240105 | 123500 | 1808541610 | 12050 | 12110 | 12110 | 12050 | 897 |
| 411 | 20240105 | 123400 | 1797719350 | 12110 | 12110 | 12120 | 12050 | 812 |
| 412 | 20240105 | 123300 | 1787892090 | 12110 | 12010 | 12110 | 12010 | 7050 |
| 413 | 20240105 | 123200 | 1702893690 | 12020 | 12020 | 12020 | 11990 | 364 |
| 414 | 20240105 | 123100 | 1698521020 | 12020 | 12020 | 12020 | 11960 | 2542 |
| 415 | 20240105 | 123000 | 1667994590 | 12020 | 11990 | 12020 | 11960 | 561 |
| 416 | 20240105 | 122900 | 1661258320 | 11990 | 11990 | 12000 | 11990 | 416 |
| 417 | 20240105 | 122800 | 1656268530 | 11990 | 11950 | 11990 | 11950 | 68 |
| 418 | 20240105 | 122700 | 1655455260 | 12000 | 11990 | 12000 | 11980 | 613 |
| 419 | 20240105 | 122600 | 1648101590 | 11990 | 11920 | 11990 | 11920 | 438 |
| 420 | 20240105 | 122500 | 1642862110 | 11910 | 11960 | 12000 | 11910 | 763 |
| 421 | 20240105 | 122400 | 1633734950 | 12000 | 11970 | 12030 | 11970 | 5955 |
| 422 | 20240105 | 122300 | 1562296750 | 11970 | 11970 | 11980 | 11940 | 811 |
| 423 | 20240105 | 122200 | 1552591610 | 11970 | 11950 | 11970 | 11950 | 919 |
| 424 | 20240105 | 122100 | 1541597180 | 11950 | 11980 | 11980 | 11950 | 1049 |
| 425 | 20240105 | 122000 | 1529031140 | 11970 | 11950 | 11980 | 11950 | 867 |
| 426 | 20240105 | 121900 | 1518653310 | 11950 | 11930 | 11950 | 11890 | 1130 |
| 427 | 20240105 | 121800 | 1505195870 | 11920 | 11920 | 11930 | 11920 | 315 |
| 428 | 20240105 | 121700 | 1501440350 | 11920 | 11960 | 11970 | 11920 | 1652 |
| 429 | 20240105 | 121600 | 1481684940 | 11960 | 11970 | 11970 | 11960 | 16 |
| 430 | 20240105 | 121500 | 1481493570 | 11970 | 11960 | 11970 | 11950 | 458 |
| 431 | 20240105 | 121400 | 1476014450 | 11960 | 11950 | 11960 | 11950 | 850 |
| 432 | 20240105 | 121300 | 1465852290 | 11950 | 11950 | 11960 | 11950 | 355 |
| 433 | 20240105 | 121200 | 1461609490 | 11950 | 11950 | 11960 | 11940 | 680 |
| 434 | 20240105 | 121100 | 1453486640 | 11940 | 11960 | 11960 | 11940 | 968 |
| 435 | 20240105 | 121000 | 1441909600 | 11960 | 11940 | 11970 | 11940 | 492 |
| 436 | 20240105 | 120900 | 1436024030 | 11960 | 11950 | 11960 | 11940 | 1289 |
| 437 | 20240105 | 120800 | 1420627470 | 11950 | 11950 | 11950 | 11940 | 229 |
| 438 | 20240105 | 120700 | 1417890930 | 11940 | 11950 | 11950 | 11940 | 173 |
| 439 | 20240105 | 120600 | 1415825020 | 11950 | 11900 | 11950 | 11900 | 2829 |
| 440 | 20240105 | 120500 | 1382067510 | 11890 | 11900 | 11900 | 11890 | 491 |
| 441 | 20240105 | 120400 | 1376224710 | 11900 | 11920 | 11920 | 11900 | 1304 |
| 442 | 20240105 | 120300 | 1360694120 | 11920 | 11910 | 11920 | 11910 | 512 |
| 443 | 20240105 | 120200 | 1354592390 | 11910 | 11900 | 11920 | 11890 | 103 |
| 444 | 20240105 | 120100 | 1353365920 | 11890 | 11930 | 11930 | 11880 | 877 |
| 445 | 20240105 | 120000 | 1342911180 | 11950 | 11940 | 11950 | 11940 | 1141 |
| 446 | 20240105 | 115900 | 1329286740 | 11920 | 11860 | 11940 | 11850 | 2083 |
| 447 | 20240105 | 115800 | 1304526050 | 11860 | 11850 | 11860 | 11840 | 1055 |
| 448 | 20240105 | 115700 | 1292020030 | 11850 | 11850 | 11850 | 11850 | 77 |
| 449 | 20240105 | 115600 | 1291107580 | 11850 | 11860 | 11860 | 11850 | 155 |
| 450 | 20240105 | 115500 | 1289270580 | 11860 | 11840 | 11860 | 11840 | 583 |
| 451 | 20240105 | 115400 | 1282361890 | 11850 | 11850 | 11850 | 11850 | 258 |
| 452 | 20240105 | 115300 | 1279304590 | 11850 | 11840 | 11850 | 11840 | 153 |
| 453 | 20240105 | 115200 | 1277492020 | 11830 | 11830 | 11830 | 11830 | 356 |
| 454 | 20240105 | 115100 | 1273280540 | 11830 | 11820 | 11830 | 11820 | 47 |
| 455 | 20240105 | 115000 | 1272724580 | 11820 | 11800 | 11820 | 11800 | 16 |
| 456 | 20240105 | 114900 | 1272535740 | 11800 | 11800 | 11800 | 11800 | 0 |
| 457 | 20240105 | 114800 | 1272535740 | 11800 | 11810 | 11810 | 11800 | 71 |
| 458 | 20240105 | 114700 | 1271697840 | 11800 | 11800 | 11800 | 11800 | 8 |
| 459 | 20240105 | 114600 | 1271603440 | 11840 | 11800 | 11840 | 11800 | 33 |
| 460 | 20240105 | 114500 | 1271213640 | 11800 | 11790 | 11800 | 11780 | 102 |
| 461 | 20240105 | 114400 | 1270012030 | 11780 | 11780 | 11780 | 11780 | 210 |
| 462 | 20240105 | 114300 | 1267538230 | 11780 | 11780 | 11800 | 11780 | 52 |
| 463 | 20240105 | 114200 | 1266924670 | 11780 | 11780 | 11790 | 11780 | 15 |
| 464 | 20240105 | 114100 | 1266747960 | 11780 | 11800 | 11800 | 11780 | 12 |
| 465 | 20240105 | 114000 | 1266606560 | 11800 | 11770 | 11800 | 11770 | 116 |
| 466 | 20240105 | 113900 | 1265241060 | 11770 | 11800 | 11800 | 11770 | 1000 |
| 467 | 20240105 | 113800 | 1253456480 | 11800 | 11800 | 11800 | 11800 | 80 |
| 468 | 20240105 | 113700 | 1252512480 | 11800 | 11840 | 11840 | 11800 | 3559 |
| 469 | 20240105 | 113600 | 1210476560 | 11840 | 11840 | 11850 | 11840 | 217 |
| 470 | 20240105 | 113500 | 1207906280 | 11850 | 11850 | 11850 | 11850 | 4 |
| 471 | 20240105 | 113400 | 1207858880 | 11850 | 11860 | 11860 | 11850 | 705 |
| 472 | 20240105 | 113300 | 1199504570 | 11860 | 11860 | 11860 | 11860 | 25 |
| 473 | 20240105 | 113200 | 1199208070 | 11860 | 11860 | 11860 | 11860 | 944 |
| 474 | 20240105 | 113100 | 1188012230 | 11860 | 11860 | 11900 | 11860 | 559 |
| 475 | 20240105 | 113000 | 1181374330 | 11860 | 11890 | 11900 | 11850 | 2332 |
| 476 | 20240105 | 112900 | 1153636450 | 11880 | 11880 | 11890 | 11880 | 1593 |
| 477 | 20240105 | 112800 | 1134697890 | 11880 | 11870 | 11880 | 11860 | 664 |
| 478 | 20240105 | 112700 | 1126810140 | 11870 | 11880 | 11880 | 11870 | 275 |
| 479 | 20240105 | 112600 | 1123544500 | 11880 | 11880 | 11880 | 11870 | 308 |
| 480 | 20240105 | 112500 | 1119885530 | 11880 | 11860 | 11880 | 11860 | 316 |
| 481 | 20240105 | 112400 | 1116134810 | 11860 | 11860 | 11860 | 11860 | 12 |
| 482 | 20240105 | 112300 | 1115992490 | 11860 | 11870 | 11870 | 11860 | 164 |
| 483 | 20240105 | 112200 | 1114046930 | 11870 | 11850 | 11870 | 11850 | 729 |
| 484 | 20240105 | 112100 | 1105400710 | 11840 | 11830 | 11840 | 11830 | 1265 |
| 485 | 20240105 | 112000 | 1090425590 | 11830 | 11830 | 11830 | 11820 | 667 |
| 486 | 20240105 | 111900 | 1082537790 | 11830 | 11830 | 11830 | 11830 | 54 |
| 487 | 20240105 | 111800 | 1081898970 | 11830 | 11830 | 11830 | 11830 | 1 |
| 488 | 20240105 | 111700 | 1081887140 | 11830 | 11830 | 11830 | 11820 | 195 |
| 489 | 20240105 | 111600 | 1079580490 | 11830 | 11830 | 11830 | 11820 | 219 |
| 490 | 20240105 | 111500 | 1076989820 | 11820 | 11820 | 11820 | 11820 | 1 |
| 491 | 20240105 | 111400 | 1076978000 | 11820 | 11820 | 11830 | 11810 | 991 |
| 492 | 20240105 | 111300 | 1065261220 | 11810 | 11830 | 11830 | 11810 | 436 |
| 493 | 20240105 | 111200 | 1060111790 | 11820 | 11830 | 11840 | 11820 | 405 |
| 494 | 20240105 | 111100 | 1055320770 | 11830 | 11830 | 11830 | 11820 | 1132 |
| 495 | 20240105 | 111000 | 1041934660 | 11840 | 11830 | 11840 | 11830 | 20 |
| 496 | 20240105 | 110900 | 1041697960 | 11830 | 11850 | 11850 | 11830 | 675 |
| 497 | 20240105 | 110800 | 1033709540 | 11860 | 11850 | 11860 | 11850 | 135 |
| 498 | 20240105 | 110700 | 1032108510 | 11850 | 11850 | 11850 | 11840 | 938 |
| 499 | 20240105 | 110600 | 1020993220 | 11850 | 11850 | 11850 | 11820 | 36 |
| 500 | 20240105 | 110500 | 1020566650 | 11810 | 11830 | 11860 | 11810 | 2050 |
| 501 | 20240105 | 110400 | 996295750 | 11850 | 11840 | 11860 | 11800 | 1009 |
| 502 | 20240105 | 110300 | 984357930 | 11840 | 11780 | 11840 | 11780 | 387 |
| 503 | 20240105 | 110200 | 979783120 | 11800 | 11780 | 11800 | 11770 | 585 |
| 504 | 20240105 | 110100 | 972884010 | 11770 | 11760 | 11770 | 11760 | 37 |
| 505 | 20240105 | 110000 | 972448800 | 11760 | 11760 | 11770 | 11760 | 1477 |
| 506 | 20240105 | 105900 | 955079270 | 11760 | 11780 | 11780 | 11750 | 491 |
| 507 | 20240105 | 105800 | 949305330 | 11760 | 11750 | 11790 | 11750 | 1148 |
| 508 | 20240105 | 105700 | 935789740 | 11740 | 11750 | 11750 | 11740 | 1307 |
| 509 | 20240105 | 105600 | 920436180 | 11750 | 11770 | 11770 | 11750 | 2363 |
| 510 | 20240105 | 105500 | 892644020 | 11760 | 11780 | 11780 | 11760 | 410 |
| 511 | 20240105 | 105400 | 887819110 | 11780 | 11780 | 11790 | 11770 | 598 |
| 512 | 20240105 | 105300 | 880775350 | 11790 | 11820 | 11820 | 11790 | 1310 |
| 513 | 20240105 | 105200 | 865323200 | 11820 | 11820 | 11850 | 11800 | 2211 |
| 514 | 20240105 | 105100 | 839197740 | 11820 | 11840 | 11850 | 11820 | 1554 |
| 515 | 20240105 | 105000 | 820812070 | 11840 | 11840 | 11860 | 11840 | 433 |
| 516 | 20240105 | 104900 | 815681690 | 11840 | 11810 | 11860 | 11750 | 8857 |
| 517 | 20240105 | 104800 | 711095800 | 11810 | 11920 | 11990 | 11800 | 16754 |
| 518 | 20240105 | 104700 | 511840510 | 11910 | 11500 | 11950 | 11500 | 19540 |
| 519 | 20240105 | 104600 | 281734480 | 11500 | 11490 | 11500 | 11490 | 101 |
| 520 | 20240105 | 104500 | 280572990 | 11500 | 11500 | 11500 | 11430 | 448 |
| 521 | 20240105 | 104400 | 275421330 | 11500 | 11500 | 11500 | 11500 | 0 |
| 522 | 20240105 | 104300 | 275421330 | 11500 | 11430 | 11500 | 11430 | 31 |
| 523 | 20240105 | 104200 | 275066930 | 11430 | 11480 | 11480 | 11430 | 2100 |
| 524 | 20240105 | 104100 | 251034170 | 11490 | 11490 | 11490 | 11490 | 0 |
| 525 | 20240105 | 104000 | 251034170 | 11490 | 11490 | 11490 | 11490 | 50 |
| 526 | 20240105 | 103900 | 250459670 | 11480 | 11480 | 11480 | 11480 | 0 |
| 527 | 20240105 | 103800 | 250459670 | 11480 | 11520 | 11520 | 11480 | 480 |
| 528 | 20240105 | 103700 | 244948010 | 11480 | 11480 | 11480 | 11480 | 0 |
| 529 | 20240105 | 103600 | 244948010 | 11480 | 11480 | 11480 | 11480 | 0 |
| 530 | 20240105 | 103500 | 244948010 | 11480 | 11480 | 11480 | 11480 | 0 |
| 531 | 20240105 | 103400 | 244948010 | 11480 | 11480 | 11480 | 11480 | 19 |
| 532 | 20240105 | 103300 | 244729890 | 11480 | 11480 | 11480 | 11480 | 2236 |
| 533 | 20240105 | 103200 | 219060610 | 11480 | 11480 | 11480 | 11480 | 0 |
| 534 | 20240105 | 103100 | 219060610 | 11480 | 11480 | 11480 | 11480 | 320 |
| 535 | 20240105 | 103000 | 215387010 | 11490 | 11490 | 11490 | 11490 | 0 |
| 536 | 20240105 | 102900 | 215387010 | 11490 | 11510 | 11510 | 11490 | 800 |
| 537 | 20240105 | 102800 | 206190360 | 11520 | 11520 | 11520 | 11520 | 0 |
| 538 | 20240105 | 102700 | 206190360 | 11520 | 11520 | 11520 | 11520 | 0 |
| 539 | 20240105 | 102600 | 206190360 | 11520 | 11520 | 11520 | 11520 | 3 |
| 540 | 20240105 | 102500 | 206155800 | 11540 | 11540 | 11540 | 11540 | 0 |
| 541 | 20240105 | 102400 | 206155800 | 11540 | 11540 | 11540 | 11540 | 0 |
| 542 | 20240105 | 102300 | 206155800 | 11540 | 11510 | 11540 | 11510 | 279 |
| 543 | 20240105 | 102200 | 202941410 | 11500 | 11500 | 11500 | 11500 | 30 |
| 544 | 20240105 | 102100 | 202596410 | 11510 | 11510 | 11510 | 11510 | 1 |
| 545 | 20240105 | 102000 | 202584900 | 11500 | 11500 | 11500 | 11500 | 31 |
| 546 | 20240105 | 101900 | 202228400 | 11500 | 11490 | 11500 | 11480 | 89 |
| 547 | 20240105 | 101800 | 201204950 | 11500 | 11500 | 11500 | 11500 | 0 |
| 548 | 20240105 | 101700 | 201204950 | 11500 | 11500 | 11500 | 11500 | 0 |
| 549 | 20240105 | 101600 | 201204950 | 11500 | 11500 | 11500 | 11500 | 39 |
| 550 | 20240105 | 101500 | 200756450 | 11500 | 11500 | 11500 | 11500 | 2 |
| 551 | 20240105 | 101400 | 200733450 | 11500 | 11510 | 11510 | 11500 | 50 |
| 552 | 20240105 | 101300 | 200158150 | 11510 | 11510 | 11510 | 11510 | 30 |
| 553 | 20240105 | 101200 | 199812850 | 11500 | 11500 | 11500 | 11500 | 20 |
| 554 | 20240105 | 101100 | 199582850 | 11500 | 11490 | 11500 | 11490 | 416 |
| 555 | 20240105 | 101000 | 194799900 | 11450 | 11450 | 11450 | 11450 | 0 |
| 556 | 20240105 | 100900 | 194799900 | 11450 | 11450 | 11450 | 11450 | 6 |
| 557 | 20240105 | 100800 | 194731200 | 11460 | 11460 | 11460 | 11460 | 0 |
| 558 | 20240105 | 100700 | 194731200 | 11460 | 11470 | 11470 | 11460 | 300 |
| 559 | 20240105 | 100600 | 191292800 | 11460 | 11470 | 11470 | 11460 | 151 |
| 560 | 20240105 | 100500 | 189560840 | 11480 | 11500 | 11500 | 11480 | 22 |
| 561 | 20240105 | 100400 | 189307860 | 11470 | 11470 | 11490 | 11470 | 324 |
| 562 | 20240105 | 100300 | 185590240 | 11470 | 11470 | 11470 | 11470 | 0 |
| 563 | 20240105 | 100200 | 185590240 | 11470 | 11470 | 11470 | 11470 | 0 |
| 564 | 20240105 | 100100 | 185590240 | 11470 | 11470 | 11470 | 11470 | 29 |
| 565 | 20240105 | 100000 | 185257610 | 11470 | 11480 | 11480 | 11470 | 543 |
| 566 | 20240105 | 095900 | 179027280 | 11490 | 11490 | 11490 | 11490 | 17 |
| 567 | 20240105 | 095800 | 178831950 | 11490 | 11490 | 11490 | 11490 | 1 |
| 568 | 20240105 | 095700 | 178820460 | 11490 | 11490 | 11490 | 11490 | 0 |
| 569 | 20240105 | 095600 | 178820460 | 11490 | 11490 | 11490 | 11490 | 200 |
| 570 | 20240105 | 095500 | 176522460 | 11500 | 11500 | 11500 | 11500 | 50 |
| 571 | 20240105 | 095400 | 175947460 | 11490 | 11490 | 11530 | 11490 | 108 |
| 572 | 20240105 | 095300 | 174706500 | 11490 | 11490 | 11490 | 11470 | 158 |
| 573 | 20240105 | 095200 | 172893400 | 11490 | 11480 | 11490 | 11470 | 827 |
| 574 | 20240105 | 095100 | 163403000 | 11490 | 11490 | 11490 | 11490 | 2 |
| 575 | 20240105 | 095000 | 163380020 | 11550 | 11490 | 11560 | 11490 | 120 |
| 576 | 20240105 | 094900 | 161999330 | 11490 | 11470 | 11490 | 11470 | 255 |
| 577 | 20240105 | 094800 | 159072680 | 11470 | 11540 | 11540 | 11470 | 79 |
| 578 | 20240105 | 094700 | 158165600 | 11500 | 11410 | 11580 | 11410 | 1340 |
| 579 | 20240105 | 094600 | 142740210 | 11400 | 11360 | 11400 | 11350 | 1207 |
| 580 | 20240105 | 094500 | 129020760 | 11350 | 11350 | 11350 | 11350 | 5 |
| 581 | 20240105 | 094400 | 128964010 | 11350 | 11360 | 11360 | 11350 | 7 |
| 582 | 20240105 | 094300 | 128884540 | 11350 | 11350 | 11350 | 11350 | 28 |
| 583 | 20240105 | 094200 | 128566740 | 11350 | 11350 | 11350 | 11350 | 172 |
| 584 | 20240105 | 094100 | 126614540 | 11350 | 11360 | 11360 | 11350 | 116 |
| 585 | 20240105 | 094000 | 125296840 | 11360 | 11370 | 11370 | 11360 | 381 |
| 586 | 20240105 | 093900 | 120964970 | 11370 | 11320 | 11370 | 11320 | 717 |
| 587 | 20240105 | 093800 | 112835880 | 11320 | 11300 | 11320 | 11300 | 248 |
| 588 | 20240105 | 093700 | 110033220 | 11300 | 11300 | 11300 | 11300 | 55 |
| 589 | 20240105 | 093600 | 109411720 | 11290 | 11290 | 11290 | 11290 | 101 |
| 590 | 20240105 | 093500 | 108271430 | 11300 | 11300 | 11330 | 11300 | 265 |
| 591 | 20240105 | 093400 | 105269600 | 11310 | 11320 | 11320 | 11310 | 13 |
| 592 | 20240105 | 093300 | 105122460 | 11320 | 11330 | 11330 | 11320 | 101 |
| 593 | 20240105 | 093200 | 103978140 | 11330 | 11330 | 11330 | 11330 | 0 |
| 594 | 20240105 | 093100 | 103978140 | 11330 | 11330 | 11330 | 11330 | 0 |
| 595 | 20240105 | 093000 | 103978140 | 11330 | 11330 | 11330 | 11330 | 10 |
| 596 | 20240105 | 092900 | 103864840 | 11330 | 11330 | 11330 | 11330 | 100 |
| 597 | 20240105 | 092800 | 102731840 | 11330 | 11320 | 11330 | 11320 | 22 |
| 598 | 20240105 | 092700 | 102482630 | 11300 | 11300 | 11300 | 11300 | 301 |
| 599 | 20240105 | 092600 | 99081330 | 11300 | 11290 | 11300 | 11290 | 43 |
| 600 | 20240105 | 092500 | 98595440 | 11300 | 11290 | 11300 | 11290 | 915 |
| 601 | 20240105 | 092400 | 88264880 | 11280 | 11280 | 11280 | 11280 | 105 |
| 602 | 20240105 | 092300 | 87080480 | 11280 | 11280 | 11280 | 11280 | 3 |
| 603 | 20240105 | 092200 | 87046640 | 11280 | 11290 | 11290 | 11280 | 22 |
| 604 | 20240105 | 092100 | 86798280 | 11290 | 11260 | 11290 | 11260 | 297 |
| 605 | 20240105 | 092000 | 83453830 | 11250 | 11250 | 11250 | 11250 | 67 |
| 606 | 20240105 | 091900 | 82700080 | 11220 | 11230 | 11230 | 11210 | 105 |
| 607 | 20240105 | 091800 | 81522310 | 11210 | 11210 | 11210 | 11210 | 0 |
| 608 | 20240105 | 091700 | 81522310 | 11210 | 11210 | 11210 | 11210 | 0 |
| 609 | 20240105 | 091600 | 81522310 | 11210 | 11220 | 11220 | 11210 | 421 |
| 610 | 20240105 | 091500 | 76802550 | 11210 | 11220 | 11250 | 11210 | 7 |
| 611 | 20240105 | 091400 | 76723900 | 11260 | 11260 | 11260 | 11260 | 0 |
| 612 | 20240105 | 091300 | 76723900 | 11260 | 11200 | 11260 | 11200 | 432 |
| 613 | 20240105 | 091200 | 71883490 | 11200 | 11230 | 11230 | 11200 | 153 |
| 614 | 20240105 | 091100 | 70169300 | 11220 | 11230 | 11230 | 11220 | 500 |
| 615 | 20240105 | 091000 | 64559270 | 11220 | 11230 | 11230 | 11220 | 300 |
| 616 | 20240105 | 090900 | 61191270 | 11230 | 11290 | 11300 | 11230 | 155 |
| 617 | 20240105 | 090800 | 59449180 | 11270 | 11280 | 11280 | 11270 | 65 |
| 618 | 20240105 | 090700 | 58716490 | 11280 | 11280 | 11280 | 11270 | 97 |
| 619 | 20240105 | 090600 | 57623230 | 11280 | 11290 | 11290 | 11280 | 3 |
| 620 | 20240105 | 090500 | 57589380 | 11300 | 11340 | 11340 | 11230 | 81 |
| 621 | 20240105 | 090400 | 56676920 | 11340 | 11300 | 11340 | 11050 | 3793 |
| 622 | 20240105 | 090300 | 14361420 | 11300 | 11360 | 11360 | 11300 | 438 |
| 623 | 20240105 | 090200 | 9411380 | 11300 | 11330 | 11330 | 11300 | 200 |
| 624 | 20240105 | 090100 | 7149230 | 11330 | 11330 | 11330 | 11330 | 0 |
| 625 | 20240105 | 090000 | 7149230 | 11330 | 11330 | 11330 | 11330 | 631 |