30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 3 | 20240108 | 183400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 4 | 20240108 | 183300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 5 | 20240108 | 183200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 6 | 20240108 | 183100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 7 | 20240108 | 183000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 8 | 20240108 | 182900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 9 | 20240108 | 182800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 10 | 20240108 | 182700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 11 | 20240108 | 182600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 12 | 20240108 | 182500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 13 | 20240108 | 182400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 14 | 20240108 | 182300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 15 | 20240108 | 182200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 16 | 20240108 | 182100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 17 | 20240108 | 182000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 18 | 20240108 | 181900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 19 | 20240108 | 181800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 20 | 20240108 | 181700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 21 | 20240108 | 181600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 22 | 20240108 | 181500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 23 | 20240108 | 181400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 24 | 20240108 | 181300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 25 | 20240108 | 181200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 26 | 20240108 | 181100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 27 | 20240108 | 181000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 28 | 20240108 | 180900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 29 | 20240108 | 180800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 30 | 20240108 | 180700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 31 | 20240108 | 180600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 32 | 20240108 | 180500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 33 | 20240108 | 180400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 34 | 20240108 | 180300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 35 | 20240108 | 180200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 36 | 20240108 | 180100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 37 | 20240108 | 180000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 38 | 20240108 | 175900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 39 | 20240108 | 175800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 40 | 20240108 | 175700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 41 | 20240108 | 175600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 42 | 20240108 | 175500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 43 | 20240108 | 175400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 44 | 20240108 | 175300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 45 | 20240108 | 175200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 46 | 20240108 | 175100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 47 | 20240108 | 175000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 48 | 20240108 | 174900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 49 | 20240108 | 174800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 50 | 20240108 | 174700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 51 | 20240108 | 174600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 52 | 20240108 | 174500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 53 | 20240108 | 174400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 54 | 20240108 | 174300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 55 | 20240108 | 174200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 56 | 20240108 | 174100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 57 | 20240108 | 174000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 58 | 20240108 | 173900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 59 | 20240108 | 173800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 60 | 20240108 | 173700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 61 | 20240108 | 173600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 62 | 20240108 | 173500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 63 | 20240108 | 173400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 64 | 20240108 | 173300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 65 | 20240108 | 173200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 66 | 20240108 | 173100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 67 | 20240108 | 173000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 68 | 20240108 | 172900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 69 | 20240108 | 172800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 70 | 20240108 | 172700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 71 | 20240108 | 172600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 72 | 20240108 | 172500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 73 | 20240108 | 172400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 74 | 20240108 | 172300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 75 | 20240108 | 172200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 76 | 20240108 | 172100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 77 | 20240108 | 172000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 78 | 20240108 | 171900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 79 | 20240108 | 171800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 80 | 20240108 | 171700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 81 | 20240108 | 171600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 82 | 20240108 | 171500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 83 | 20240108 | 171400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 84 | 20240108 | 171300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 85 | 20240108 | 171200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 86 | 20240108 | 171100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 87 | 20240108 | 171000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 88 | 20240108 | 170900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 89 | 20240108 | 170800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 90 | 20240108 | 170700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 91 | 20240108 | 170600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 92 | 20240108 | 170500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 93 | 20240108 | 170400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 94 | 20240108 | 170300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 95 | 20240108 | 170200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 96 | 20240108 | 170100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 97 | 20240108 | 170000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 98 | 20240108 | 165900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 99 | 20240108 | 165800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 100 | 20240108 | 165700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 101 | 20240108 | 165600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 102 | 20240108 | 165500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 103 | 20240108 | 165400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 104 | 20240108 | 165300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 105 | 20240108 | 165200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 106 | 20240108 | 165100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 107 | 20240108 | 165000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 108 | 20240108 | 164900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 109 | 20240108 | 164800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 110 | 20240108 | 164700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 111 | 20240108 | 164600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 112 | 20240108 | 164500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 113 | 20240108 | 164400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 114 | 20240108 | 164300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 115 | 20240108 | 164200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 116 | 20240108 | 164100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 117 | 20240108 | 164000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 118 | 20240108 | 163900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 119 | 20240108 | 163800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 120 | 20240108 | 163700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 121 | 20240108 | 163600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 122 | 20240108 | 163500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 123 | 20240108 | 163400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 124 | 20240108 | 163300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 125 | 20240108 | 163200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 126 | 20240108 | 163100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 127 | 20240108 | 163000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 128 | 20240108 | 162900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 129 | 20240108 | 162800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 130 | 20240108 | 162700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 131 | 20240108 | 162600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 132 | 20240108 | 162500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 133 | 20240108 | 162400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 134 | 20240108 | 162300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 135 | 20240108 | 162200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 136 | 20240108 | 162100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 137 | 20240108 | 162000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 138 | 20240108 | 161900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 139 | 20240108 | 161800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 140 | 20240108 | 161700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 141 | 20240108 | 161600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 142 | 20240108 | 161500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 143 | 20240108 | 161400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 144 | 20240108 | 161300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 145 | 20240108 | 161200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 146 | 20240108 | 161100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 147 | 20240108 | 161000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 148 | 20240108 | 160900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 149 | 20240108 | 160800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 150 | 20240108 | 160700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 151 | 20240108 | 160600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 152 | 20240108 | 160500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 153 | 20240108 | 160400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 154 | 20240108 | 160300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 155 | 20240108 | 160200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 156 | 20240108 | 160100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 157 | 20240108 | 160000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 158 | 20240108 | 155900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 159 | 20240108 | 155800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 160 | 20240108 | 155700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 161 | 20240108 | 155600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 162 | 20240108 | 155500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 163 | 20240108 | 155400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 164 | 20240108 | 155300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 165 | 20240108 | 155200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 166 | 20240108 | 155100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 167 | 20240108 | 155000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 168 | 20240108 | 154900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 169 | 20240108 | 154800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 170 | 20240108 | 154700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 171 | 20240108 | 154600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 172 | 20240108 | 154500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 173 | 20240108 | 154400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 174 | 20240108 | 154300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 175 | 20240108 | 154200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 176 | 20240108 | 154100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 177 | 20240108 | 154000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 178 | 20240108 | 153900 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 179 | 20240108 | 153800 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 180 | 20240108 | 153700 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 181 | 20240108 | 153600 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 182 | 20240108 | 153500 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 183 | 20240108 | 153400 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 184 | 20240108 | 153300 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 185 | 20240108 | 153200 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 186 | 20240108 | 153100 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 0 |
| 187 | 20240108 | 153000 | 1634125430 | 19580 | 19580 | 19580 | 19580 | 2796 |
| 188 | 20240108 | 152900 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 189 | 20240108 | 152800 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 190 | 20240108 | 152700 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 191 | 20240108 | 152600 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 192 | 20240108 | 152500 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 193 | 20240108 | 152400 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 194 | 20240108 | 152300 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 195 | 20240108 | 152200 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 196 | 20240108 | 152100 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 197 | 20240108 | 152000 | 1579379750 | 19610 | 19610 | 19610 | 19610 | 0 |
| 198 | 20240108 | 151900 | 1579379750 | 19610 | 19600 | 19610 | 19600 | 261 |
| 199 | 20240108 | 151800 | 1574262100 | 19600 | 19600 | 19600 | 19590 | 206 |
| 200 | 20240108 | 151700 | 1570224840 | 19590 | 19600 | 19600 | 19590 | 277 |
| 201 | 20240108 | 151600 | 1564798380 | 19600 | 19600 | 19600 | 19590 | 45 |
| 202 | 20240108 | 151500 | 1563916760 | 19590 | 19600 | 19610 | 19590 | 49 |
| 203 | 20240108 | 151400 | 1562956770 | 19600 | 19590 | 19610 | 19590 | 652 |
| 204 | 20240108 | 151300 | 1550183650 | 19590 | 19600 | 19600 | 19590 | 986 |
| 205 | 20240108 | 151200 | 1530862370 | 19600 | 19610 | 19610 | 19600 | 132 |
| 206 | 20240108 | 151100 | 1528275150 | 19610 | 19610 | 19610 | 19610 | 1 |
| 207 | 20240108 | 151000 | 1528255540 | 19610 | 19590 | 19610 | 19590 | 33 |
| 208 | 20240108 | 150900 | 1527608740 | 19590 | 19590 | 19610 | 19590 | 233 |
| 209 | 20240108 | 150800 | 1523044050 | 19590 | 19600 | 19600 | 19590 | 104 |
| 210 | 20240108 | 150700 | 1521005660 | 19610 | 19600 | 19610 | 19590 | 1208 |
| 211 | 20240108 | 150600 | 1497332190 | 19610 | 19610 | 19610 | 19600 | 3 |
| 212 | 20240108 | 150500 | 1497273370 | 19600 | 19600 | 19600 | 19600 | 141 |
| 213 | 20240108 | 150400 | 1494509770 | 19590 | 19600 | 19600 | 19590 | 209 |
| 214 | 20240108 | 150300 | 1490413410 | 19590 | 19610 | 19610 | 19590 | 7 |
| 215 | 20240108 | 150200 | 1490276210 | 19610 | 19600 | 19610 | 19590 | 163 |
| 216 | 20240108 | 150100 | 1487081480 | 19600 | 19600 | 19600 | 19600 | 36 |
| 217 | 20240108 | 150000 | 1486375880 | 19610 | 19590 | 19610 | 19590 | 369 |
| 218 | 20240108 | 145900 | 1479143480 | 19600 | 19600 | 19600 | 19600 | 537 |
| 219 | 20240108 | 145800 | 1468618280 | 19600 | 19610 | 19610 | 19600 | 177 |
| 220 | 20240108 | 145700 | 1465148810 | 19610 | 19600 | 19610 | 19600 | 256 |
| 221 | 20240108 | 145600 | 1460131160 | 19600 | 19600 | 19610 | 19600 | 29 |
| 222 | 20240108 | 145500 | 1459562510 | 19610 | 19610 | 19610 | 19600 | 5 |
| 223 | 20240108 | 145400 | 1459464480 | 19600 | 19600 | 19610 | 19590 | 755 |
| 224 | 20240108 | 145300 | 1444666460 | 19600 | 19600 | 19610 | 19600 | 15 |
| 225 | 20240108 | 145200 | 1444372450 | 19600 | 19610 | 19610 | 19600 | 38 |
| 226 | 20240108 | 145100 | 1443627500 | 19600 | 19600 | 19610 | 19590 | 1999 |
| 227 | 20240108 | 145000 | 1404455340 | 19600 | 19600 | 19610 | 19600 | 327 |
| 228 | 20240108 | 144900 | 1398046130 | 19600 | 19610 | 19610 | 19600 | 997 |
| 229 | 20240108 | 144800 | 1378504790 | 19610 | 19610 | 19610 | 19610 | 4 |
| 230 | 20240108 | 144700 | 1378426350 | 19610 | 19610 | 19610 | 19600 | 7 |
| 231 | 20240108 | 144600 | 1378289090 | 19600 | 19610 | 19610 | 19600 | 11 |
| 232 | 20240108 | 144500 | 1378073440 | 19610 | 19610 | 19610 | 19600 | 11 |
| 233 | 20240108 | 144400 | 1377857740 | 19610 | 19620 | 19620 | 19610 | 404 |
| 234 | 20240108 | 144300 | 1369935010 | 19620 | 19610 | 19620 | 19610 | 126 |
| 235 | 20240108 | 144200 | 1367464100 | 19610 | 19620 | 19620 | 19610 | 39 |
| 236 | 20240108 | 144100 | 1366699300 | 19620 | 19610 | 19620 | 19610 | 6 |
| 237 | 20240108 | 144000 | 1366581590 | 19610 | 19610 | 19610 | 19610 | 3 |
| 238 | 20240108 | 143900 | 1366522760 | 19610 | 19610 | 19610 | 19610 | 8 |
| 239 | 20240108 | 143800 | 1366365880 | 19610 | 19600 | 19610 | 19600 | 113 |
| 240 | 20240108 | 143700 | 1364149960 | 19600 | 19610 | 19610 | 19600 | 22 |
| 241 | 20240108 | 143600 | 1363718560 | 19620 | 19610 | 19620 | 19610 | 128 |
| 242 | 20240108 | 143500 | 1361208470 | 19610 | 19610 | 19610 | 19610 | 937 |
| 243 | 20240108 | 143400 | 1342833900 | 19610 | 19620 | 19620 | 19610 | 55 |
| 244 | 20240108 | 143300 | 1341755340 | 19610 | 19620 | 19620 | 19610 | 106 |
| 245 | 20240108 | 143200 | 1339675670 | 19620 | 19610 | 19620 | 19610 | 187 |
| 246 | 20240108 | 143100 | 1336006990 | 19620 | 19620 | 19620 | 19610 | 6 |
| 247 | 20240108 | 143000 | 1335889310 | 19620 | 19610 | 19620 | 19610 | 7 |
| 248 | 20240108 | 142900 | 1335752020 | 19610 | 19610 | 19620 | 19610 | 10 |
| 249 | 20240108 | 142800 | 1335555910 | 19620 | 19610 | 19620 | 19610 | 9 |
| 250 | 20240108 | 142700 | 1335379360 | 19610 | 19620 | 19620 | 19610 | 101 |
| 251 | 20240108 | 142600 | 1333397750 | 19620 | 19620 | 19620 | 19620 | 9 |
| 252 | 20240108 | 142500 | 1333221170 | 19610 | 19610 | 19620 | 19610 | 4 |
| 253 | 20240108 | 142400 | 1333142720 | 19620 | 19620 | 19620 | 19610 | 226 |
| 254 | 20240108 | 142300 | 1328708770 | 19620 | 19620 | 19620 | 19620 | 5 |
| 255 | 20240108 | 142200 | 1328610670 | 19620 | 19630 | 19630 | 19620 | 25 |
| 256 | 20240108 | 142100 | 1328120150 | 19630 | 19620 | 19630 | 19620 | 3 |
| 257 | 20240108 | 142000 | 1328061280 | 19620 | 19620 | 19620 | 19620 | 6 |
| 258 | 20240108 | 141900 | 1327943560 | 19620 | 19620 | 19620 | 19610 | 511 |
| 259 | 20240108 | 141800 | 1317922640 | 19620 | 19620 | 19620 | 19620 | 62 |
| 260 | 20240108 | 141700 | 1316706200 | 19620 | 19620 | 19630 | 19620 | 493 |
| 261 | 20240108 | 141600 | 1307033490 | 19610 | 19610 | 19610 | 19610 | 2 |
| 262 | 20240108 | 141500 | 1306994270 | 19610 | 19620 | 19620 | 19610 | 4 |
| 263 | 20240108 | 141400 | 1306915810 | 19620 | 19620 | 19620 | 19620 | 151 |
| 264 | 20240108 | 141300 | 1303953190 | 19620 | 19630 | 19630 | 19610 | 47 |
| 265 | 20240108 | 141200 | 1303030640 | 19630 | 19610 | 19640 | 19610 | 29 |
| 266 | 20240108 | 141100 | 1302461580 | 19630 | 19620 | 19630 | 19610 | 144 |
| 267 | 20240108 | 141000 | 1299635750 | 19620 | 19620 | 19620 | 19610 | 1779 |
| 268 | 20240108 | 140900 | 1264734770 | 19610 | 19610 | 19620 | 19610 | 132 |
| 269 | 20240108 | 140800 | 1262146240 | 19620 | 19610 | 19620 | 19610 | 4 |
| 270 | 20240108 | 140700 | 1262067770 | 19610 | 19610 | 19620 | 19610 | 58 |
| 271 | 20240108 | 140600 | 1260930230 | 19610 | 19610 | 19610 | 19610 | 3 |
| 272 | 20240108 | 140500 | 1260871400 | 19620 | 19610 | 19620 | 19610 | 53 |
| 273 | 20240108 | 140400 | 1259832060 | 19620 | 19610 | 19620 | 19610 | 17 |
| 274 | 20240108 | 140300 | 1259498650 | 19610 | 19610 | 19610 | 19610 | 528 |
| 275 | 20240108 | 140200 | 1249144570 | 19610 | 19610 | 19610 | 19610 | 24 |
| 276 | 20240108 | 140100 | 1248673930 | 19610 | 19610 | 19630 | 19610 | 508 |
| 277 | 20240108 | 140000 | 1238711990 | 19610 | 19610 | 19630 | 19610 | 53 |
| 278 | 20240108 | 135900 | 1237672640 | 19610 | 19620 | 19630 | 19610 | 557 |
| 279 | 20240108 | 135800 | 1226749330 | 19620 | 19620 | 19620 | 19610 | 85 |
| 280 | 20240108 | 135700 | 1225081650 | 19610 | 19600 | 19610 | 19600 | 52 |
| 281 | 20240108 | 135600 | 1224061940 | 19610 | 19620 | 19620 | 19600 | 530 |
| 282 | 20240108 | 135500 | 1213668160 | 19620 | 19610 | 19620 | 19610 | 83 |
| 283 | 20240108 | 135400 | 1212040520 | 19620 | 19620 | 19620 | 19620 | 1 |
| 284 | 20240108 | 135300 | 1212020900 | 19620 | 19600 | 19620 | 19600 | 66 |
| 285 | 20240108 | 135200 | 1210727250 | 19600 | 19610 | 19610 | 19600 | 100 |
| 286 | 20240108 | 135100 | 1208766470 | 19610 | 19620 | 19620 | 19610 | 50 |
| 287 | 20240108 | 135000 | 1207785760 | 19620 | 19620 | 19620 | 19620 | 0 |
| 288 | 20240108 | 134900 | 1207785760 | 19620 | 19620 | 19620 | 19620 | 1 |
| 289 | 20240108 | 134800 | 1207766140 | 19610 | 19610 | 19620 | 19610 | 285 |
| 290 | 20240108 | 134700 | 1202175610 | 19610 | 19620 | 19620 | 19610 | 23 |
| 291 | 20240108 | 134600 | 1201724570 | 19620 | 19620 | 19620 | 19620 | 16 |
| 292 | 20240108 | 134500 | 1201410650 | 19620 | 19620 | 19620 | 19620 | 8 |
| 293 | 20240108 | 134400 | 1201253690 | 19620 | 19620 | 19620 | 19620 | 9 |
| 294 | 20240108 | 134300 | 1201077110 | 19610 | 19620 | 19620 | 19610 | 16 |
| 295 | 20240108 | 134200 | 1200763200 | 19620 | 19620 | 19620 | 19620 | 21 |
| 296 | 20240108 | 134100 | 1200351180 | 19610 | 19580 | 19610 | 19580 | 1602 |
| 297 | 20240108 | 134000 | 1168961200 | 19580 | 19590 | 19590 | 19580 | 495 |
| 298 | 20240108 | 133900 | 1159268190 | 19590 | 19600 | 19610 | 19590 | 384 |
| 299 | 20240108 | 133800 | 1151744270 | 19600 | 19600 | 19610 | 19600 | 109 |
| 300 | 20240108 | 133700 | 1149607590 | 19600 | 19610 | 19610 | 19600 | 351 |
| 301 | 20240108 | 133600 | 1142726500 | 19620 | 19640 | 19640 | 19620 | 693 |
| 302 | 20240108 | 133500 | 1129126440 | 19650 | 19670 | 19670 | 19640 | 101 |
| 303 | 20240108 | 133400 | 1127142020 | 19670 | 19660 | 19670 | 19660 | 53 |
| 304 | 20240108 | 133300 | 1126100010 | 19650 | 19660 | 19660 | 19650 | 209 |
| 305 | 20240108 | 133200 | 1121993070 | 19660 | 19670 | 19670 | 19650 | 205 |
| 306 | 20240108 | 133100 | 1117962870 | 19670 | 19630 | 19670 | 19630 | 1129 |
| 307 | 20240108 | 133000 | 1095785630 | 19630 | 19630 | 19630 | 19630 | 70 |
| 308 | 20240108 | 132900 | 1094411530 | 19630 | 19590 | 19630 | 19590 | 1621 |
| 309 | 20240108 | 132800 | 1062631390 | 19590 | 19600 | 19600 | 19590 | 341 |
| 310 | 20240108 | 132700 | 1055951140 | 19600 | 19610 | 19610 | 19590 | 283 |
| 311 | 20240108 | 132600 | 1050404500 | 19600 | 19610 | 19610 | 19600 | 329 |
| 312 | 20240108 | 132500 | 1043955270 | 19610 | 19610 | 19610 | 19610 | 159 |
| 313 | 20240108 | 132400 | 1040837280 | 19610 | 19610 | 19620 | 19610 | 702 |
| 314 | 20240108 | 132300 | 1027071050 | 19630 | 19630 | 19630 | 19610 | 453 |
| 315 | 20240108 | 132200 | 1018184050 | 19620 | 19630 | 19640 | 19620 | 362 |
| 316 | 20240108 | 132100 | 1011077200 | 19630 | 19660 | 19660 | 19630 | 2083 |
| 317 | 20240108 | 132000 | 970151050 | 19660 | 19660 | 19660 | 19650 | 217 |
| 318 | 20240108 | 131900 | 965886230 | 19660 | 19660 | 19670 | 19660 | 482 |
| 319 | 20240108 | 131800 | 956409880 | 19670 | 19670 | 19670 | 19670 | 178 |
| 320 | 20240108 | 131700 | 952908620 | 19670 | 19670 | 19670 | 19670 | 121 |
| 321 | 20240108 | 131600 | 950528550 | 19670 | 19680 | 19680 | 19670 | 325 |
| 322 | 20240108 | 131500 | 944135450 | 19680 | 19690 | 19690 | 19680 | 1154 |
| 323 | 20240108 | 131400 | 921424710 | 19690 | 19690 | 19690 | 19690 | 6 |
| 324 | 20240108 | 131300 | 921306570 | 19680 | 19680 | 19690 | 19680 | 100 |
| 325 | 20240108 | 131200 | 919338290 | 19690 | 19690 | 19690 | 19690 | 111 |
| 326 | 20240108 | 131100 | 917152700 | 19680 | 19680 | 19680 | 19680 | 5 |
| 327 | 20240108 | 131000 | 917054300 | 19680 | 19680 | 19680 | 19680 | 13 |
| 328 | 20240108 | 130900 | 916798460 | 19680 | 19670 | 19680 | 19670 | 33 |
| 329 | 20240108 | 130800 | 916149310 | 19680 | 19680 | 19690 | 19670 | 923 |
| 330 | 20240108 | 130700 | 897991820 | 19680 | 19680 | 19680 | 19680 | 287 |
| 331 | 20240108 | 130600 | 892343660 | 19690 | 19690 | 19690 | 19670 | 458 |
| 332 | 20240108 | 130500 | 883330540 | 19690 | 19690 | 19690 | 19680 | 637 |
| 333 | 20240108 | 130400 | 870791580 | 19700 | 19710 | 19710 | 19700 | 322 |
| 334 | 20240108 | 130300 | 864448120 | 19710 | 19700 | 19710 | 19700 | 250 |
| 335 | 20240108 | 130200 | 859522700 | 19710 | 19720 | 19720 | 19710 | 650 |
| 336 | 20240108 | 130100 | 846711090 | 19720 | 19720 | 19720 | 19720 | 227 |
| 337 | 20240108 | 130000 | 842234650 | 19720 | 19710 | 19720 | 19710 | 557 |
| 338 | 20240108 | 125900 | 831256130 | 19710 | 19720 | 19720 | 19710 | 51 |
| 339 | 20240108 | 125800 | 830250420 | 19720 | 19720 | 19720 | 19710 | 679 |
| 340 | 20240108 | 125700 | 816866250 | 19720 | 19730 | 19730 | 19720 | 1078 |
| 341 | 20240108 | 125600 | 795608070 | 19720 | 19740 | 19740 | 19720 | 351 |
| 342 | 20240108 | 125500 | 788683310 | 19730 | 19750 | 19750 | 19720 | 249 |
| 343 | 20240108 | 125400 | 783770800 | 19730 | 19750 | 19750 | 19730 | 1035 |
| 344 | 20240108 | 125300 | 763336130 | 19760 | 19760 | 19760 | 19750 | 395 |
| 345 | 20240108 | 125200 | 755531220 | 19760 | 19760 | 19770 | 19760 | 36 |
| 346 | 20240108 | 125100 | 754819740 | 19770 | 19770 | 19780 | 19770 | 589 |
| 347 | 20240108 | 125000 | 743175200 | 19770 | 19790 | 19800 | 19770 | 746 |
| 348 | 20240108 | 124900 | 728418480 | 19800 | 19790 | 19800 | 19790 | 56 |
| 349 | 20240108 | 124800 | 727310230 | 19800 | 19800 | 19800 | 19800 | 41 |
| 350 | 20240108 | 124700 | 726498430 | 19800 | 19800 | 19810 | 19800 | 1238 |
| 351 | 20240108 | 124600 | 701986020 | 19810 | 19800 | 19810 | 19800 | 3 |
| 352 | 20240108 | 124500 | 701926600 | 19810 | 19810 | 19810 | 19810 | 1 |
| 353 | 20240108 | 124400 | 701906790 | 19810 | 19810 | 19810 | 19810 | 4 |
| 354 | 20240108 | 124300 | 701827550 | 19800 | 19800 | 19800 | 19800 | 38 |
| 355 | 20240108 | 124200 | 701075150 | 19800 | 19800 | 19800 | 19800 | 27 |
| 356 | 20240108 | 124100 | 700540550 | 19800 | 19810 | 19810 | 19800 | 98 |
| 357 | 20240108 | 124000 | 698599500 | 19820 | 19810 | 19820 | 19800 | 157 |
| 358 | 20240108 | 123900 | 695489740 | 19820 | 19810 | 19820 | 19810 | 418 |
| 359 | 20240108 | 123800 | 687208950 | 19810 | 19820 | 19820 | 19810 | 798 |
| 360 | 20240108 | 123700 | 671397300 | 19820 | 19820 | 19820 | 19820 | 9 |
| 361 | 20240108 | 123600 | 671218920 | 19830 | 19830 | 19830 | 19830 | 22 |
| 362 | 20240108 | 123500 | 670782660 | 19830 | 19830 | 19830 | 19830 | 3 |
| 363 | 20240108 | 123400 | 670723170 | 19830 | 19830 | 19830 | 19830 | 4 |
| 364 | 20240108 | 123300 | 670643850 | 19830 | 19840 | 19840 | 19820 | 55 |
| 365 | 20240108 | 123200 | 669553710 | 19820 | 19830 | 19850 | 19820 | 24 |
| 366 | 20240108 | 123100 | 669077780 | 19830 | 19830 | 19830 | 19830 | 2 |
| 367 | 20240108 | 123000 | 669038120 | 19820 | 19820 | 19820 | 19820 | 0 |
| 368 | 20240108 | 122900 | 669038120 | 19820 | 19820 | 19820 | 19820 | 300 |
| 369 | 20240108 | 122800 | 663092120 | 19830 | 19830 | 19830 | 19820 | 57 |
| 370 | 20240108 | 122700 | 661962120 | 19830 | 19830 | 19830 | 19830 | 7 |
| 371 | 20240108 | 122600 | 661823310 | 19830 | 19820 | 19830 | 19820 | 7 |
| 372 | 20240108 | 122500 | 661684560 | 19830 | 19830 | 19830 | 19820 | 9 |
| 373 | 20240108 | 122400 | 661506160 | 19830 | 19860 | 19860 | 19830 | 248 |
| 374 | 20240108 | 122300 | 656583790 | 19830 | 19840 | 19840 | 19830 | 29 |
| 375 | 20240108 | 122200 | 656008650 | 19860 | 19840 | 19860 | 19840 | 22 |
| 376 | 20240108 | 122100 | 655572040 | 19840 | 19830 | 19840 | 19830 | 5 |
| 377 | 20240108 | 122000 | 655472860 | 19830 | 19830 | 19830 | 19830 | 56 |
| 378 | 20240108 | 121900 | 654362380 | 19830 | 19830 | 19830 | 19830 | 9 |
| 379 | 20240108 | 121800 | 654183910 | 19830 | 19830 | 19830 | 19830 | 53 |
| 380 | 20240108 | 121700 | 653132920 | 19830 | 19820 | 19830 | 19820 | 110 |
| 381 | 20240108 | 121600 | 650952620 | 19830 | 19830 | 19830 | 19830 | 40 |
| 382 | 20240108 | 121500 | 650159420 | 19830 | 19840 | 19840 | 19830 | 30 |
| 383 | 20240108 | 121400 | 649564460 | 19840 | 19840 | 19840 | 19840 | 206 |
| 384 | 20240108 | 121300 | 645477420 | 19840 | 19840 | 19840 | 19840 | 16 |
| 385 | 20240108 | 121200 | 645159980 | 19820 | 19820 | 19820 | 19820 | 0 |
| 386 | 20240108 | 121100 | 645159980 | 19820 | 19840 | 19840 | 19820 | 968 |
| 387 | 20240108 | 121000 | 625964740 | 19840 | 19850 | 19850 | 19830 | 1770 |
| 388 | 20240108 | 120900 | 590839040 | 19860 | 19860 | 19860 | 19860 | 11 |
| 389 | 20240108 | 120800 | 590620580 | 19850 | 19860 | 19860 | 19850 | 23 |
| 390 | 20240108 | 120700 | 590164010 | 19860 | 19850 | 19860 | 19850 | 3 |
| 391 | 20240108 | 120600 | 590104440 | 19860 | 19860 | 19860 | 19860 | 15 |
| 392 | 20240108 | 120500 | 589806540 | 19860 | 19860 | 19860 | 19860 | 292 |
| 393 | 20240108 | 120400 | 584007420 | 19860 | 19870 | 19880 | 19860 | 61 |
| 394 | 20240108 | 120300 | 582795540 | 19870 | 19880 | 19880 | 19870 | 104 |
| 395 | 20240108 | 120200 | 580729020 | 19880 | 19880 | 19880 | 19880 | 1 |
| 396 | 20240108 | 120100 | 580709140 | 19870 | 19870 | 19870 | 19870 | 10 |
| 397 | 20240108 | 120000 | 580510440 | 19870 | 19870 | 19880 | 19870 | 4 |
| 398 | 20240108 | 115900 | 580430940 | 19870 | 19870 | 19870 | 19870 | 50 |
| 399 | 20240108 | 115800 | 579437440 | 19870 | 19860 | 19870 | 19860 | 519 |
| 400 | 20240108 | 115700 | 569125120 | 19860 | 19870 | 19870 | 19860 | 17 |
| 401 | 20240108 | 115600 | 568787490 | 19870 | 19860 | 19870 | 19860 | 3 |
| 402 | 20240108 | 115500 | 568727900 | 19860 | 19850 | 19860 | 19850 | 11 |
| 403 | 20240108 | 115400 | 568509450 | 19850 | 19860 | 19860 | 19850 | 109 |
| 404 | 20240108 | 115300 | 566345720 | 19850 | 19860 | 19860 | 19850 | 44 |
| 405 | 20240108 | 115200 | 565472100 | 19860 | 19860 | 19860 | 19860 | 2 |
| 406 | 20240108 | 115100 | 565432380 | 19860 | 19860 | 19870 | 19860 | 38 |
| 407 | 20240108 | 115000 | 564677630 | 19870 | 19870 | 19870 | 19870 | 7 |
| 408 | 20240108 | 114900 | 564538540 | 19870 | 19870 | 19870 | 19870 | 2 |
| 409 | 20240108 | 114800 | 564498800 | 19860 | 19860 | 19860 | 19860 | 23 |
| 410 | 20240108 | 114700 | 564042020 | 19860 | 19850 | 19860 | 19850 | 128 |
| 411 | 20240108 | 114600 | 561499950 | 19850 | 19850 | 19850 | 19850 | 0 |
| 412 | 20240108 | 114500 | 561499950 | 19850 | 19850 | 19850 | 19850 | 51 |
| 413 | 20240108 | 114400 | 560487600 | 19850 | 19850 | 19850 | 19850 | 250 |
| 414 | 20240108 | 114300 | 555525100 | 19850 | 19850 | 19850 | 19850 | 66 |
| 415 | 20240108 | 114200 | 554215000 | 19850 | 19860 | 19860 | 19850 | 57 |
| 416 | 20240108 | 114100 | 553083440 | 19850 | 19850 | 19850 | 19850 | 1 |
| 417 | 20240108 | 114000 | 553063590 | 19850 | 19850 | 19850 | 19850 | 0 |
| 418 | 20240108 | 113900 | 553063590 | 19850 | 19840 | 19850 | 19840 | 19 |
| 419 | 20240108 | 113800 | 552686620 | 19840 | 19850 | 19860 | 19840 | 135 |
| 420 | 20240108 | 113700 | 550008190 | 19840 | 19850 | 19850 | 19840 | 539 |
| 421 | 20240108 | 113600 | 539309250 | 19860 | 19860 | 19860 | 19860 | 3 |
| 422 | 20240108 | 113500 | 539249670 | 19860 | 19850 | 19860 | 19850 | 27 |
| 423 | 20240108 | 113400 | 538713690 | 19860 | 19850 | 19860 | 19850 | 7 |
| 424 | 20240108 | 113300 | 538574710 | 19860 | 19860 | 19860 | 19850 | 106 |
| 425 | 20240108 | 113200 | 536469600 | 19860 | 19860 | 19860 | 19860 | 88 |
| 426 | 20240108 | 113100 | 534721920 | 19860 | 19880 | 19880 | 19860 | 18 |
| 427 | 20240108 | 113000 | 534364420 | 19850 | 19850 | 19850 | 19840 | 115 |
| 428 | 20240108 | 112900 | 532081810 | 19840 | 19850 | 19860 | 19840 | 424 |
| 429 | 20240108 | 112800 | 523665470 | 19860 | 19870 | 19880 | 19850 | 110 |
| 430 | 20240108 | 112700 | 521480150 | 19870 | 19860 | 19870 | 19860 | 304 |
| 431 | 20240108 | 112600 | 515442700 | 19860 | 19860 | 19860 | 19860 | 139 |
| 432 | 20240108 | 112500 | 512682160 | 19880 | 19860 | 19880 | 19860 | 103 |
| 433 | 20240108 | 112400 | 510636560 | 19860 | 19880 | 19880 | 19860 | 3 |
| 434 | 20240108 | 112300 | 510576950 | 19880 | 19880 | 19880 | 19880 | 22 |
| 435 | 20240108 | 112200 | 510139590 | 19890 | 19860 | 19890 | 19860 | 15 |
| 436 | 20240108 | 112100 | 509841380 | 19880 | 19870 | 19880 | 19870 | 16 |
| 437 | 20240108 | 112000 | 509523360 | 19870 | 19870 | 19880 | 19870 | 104 |
| 438 | 20240108 | 111900 | 507456860 | 19860 | 19860 | 19870 | 19860 | 315 |
| 439 | 20240108 | 111800 | 501200950 | 19860 | 19870 | 19880 | 19860 | 540 |
| 440 | 20240108 | 111700 | 490473070 | 19870 | 19870 | 19870 | 19870 | 18 |
| 441 | 20240108 | 111600 | 490115410 | 19890 | 19900 | 19900 | 19870 | 486 |
| 442 | 20240108 | 111500 | 480454660 | 19890 | 19880 | 19890 | 19880 | 21 |
| 443 | 20240108 | 111400 | 480037170 | 19880 | 19890 | 19890 | 19880 | 512 |
| 444 | 20240108 | 111300 | 469858380 | 19890 | 19890 | 19900 | 19880 | 395 |
| 445 | 20240108 | 111200 | 462005220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 446 | 20240108 | 111100 | 462005220 | 19880 | 19900 | 19900 | 19880 | 513 |
| 447 | 20240108 | 111000 | 451806000 | 19900 | 19890 | 19900 | 19890 | 6 |
| 448 | 20240108 | 110900 | 451686650 | 19880 | 19890 | 19890 | 19880 | 794 |
| 449 | 20240108 | 110800 | 435896000 | 19890 | 19910 | 19910 | 19880 | 2624 |
| 450 | 20240108 | 110700 | 383676180 | 19910 | 19920 | 19920 | 19910 | 112 |
| 451 | 20240108 | 110600 | 381446110 | 19920 | 19920 | 19920 | 19920 | 119 |
| 452 | 20240108 | 110500 | 379075630 | 19920 | 19920 | 19920 | 19920 | 104 |
| 453 | 20240108 | 110400 | 377003950 | 19920 | 19910 | 19920 | 19910 | 21 |
| 454 | 20240108 | 110300 | 376585640 | 19910 | 19920 | 19920 | 19910 | 196 |
| 455 | 20240108 | 110200 | 372681540 | 19920 | 19920 | 19920 | 19920 | 14 |
| 456 | 20240108 | 110100 | 372402660 | 19920 | 19910 | 19920 | 19910 | 3 |
| 457 | 20240108 | 110000 | 372342910 | 19920 | 19920 | 19920 | 19910 | 152 |
| 458 | 20240108 | 105900 | 369315080 | 19920 | 19910 | 19920 | 19910 | 42 |
| 459 | 20240108 | 105800 | 368478830 | 19910 | 19910 | 19920 | 19910 | 132 |
| 460 | 20240108 | 105700 | 365850700 | 19910 | 19910 | 19910 | 19910 | 69 |
| 461 | 20240108 | 105600 | 364476910 | 19910 | 19920 | 19920 | 19910 | 20 |
| 462 | 20240108 | 105500 | 364078640 | 19920 | 19930 | 19930 | 19920 | 63 |
| 463 | 20240108 | 105400 | 362823400 | 19940 | 19900 | 19940 | 19900 | 80 |
| 464 | 20240108 | 105300 | 361229290 | 19910 | 19920 | 19920 | 19900 | 1097 |
| 465 | 20240108 | 105200 | 339386200 | 19940 | 19940 | 19940 | 19920 | 495 |
| 466 | 20240108 | 105100 | 329519570 | 19950 | 19980 | 19980 | 19950 | 1628 |
| 467 | 20240108 | 105000 | 297017840 | 19970 | 19970 | 19970 | 19970 | 150 |
| 468 | 20240108 | 104900 | 294022340 | 19980 | 19980 | 19980 | 19970 | 15 |
| 469 | 20240108 | 104800 | 293722650 | 19980 | 19980 | 19980 | 19970 | 372 |
| 470 | 20240108 | 104700 | 286290300 | 19990 | 19990 | 19990 | 19990 | 2 |
| 471 | 20240108 | 104600 | 286250320 | 19990 | 19980 | 19990 | 19980 | 11 |
| 472 | 20240108 | 104500 | 286030530 | 19980 | 19980 | 19990 | 19980 | 4 |
| 473 | 20240108 | 104400 | 285950600 | 19980 | 19980 | 19990 | 19980 | 25 |
| 474 | 20240108 | 104300 | 285451090 | 19980 | 19980 | 19980 | 19980 | 43 |
| 475 | 20240108 | 104200 | 284591950 | 19990 | 19990 | 19990 | 19990 | 2 |
| 476 | 20240108 | 104100 | 284551970 | 19980 | 19990 | 19990 | 19980 | 6 |
| 477 | 20240108 | 104000 | 284432040 | 19990 | 19980 | 19990 | 19980 | 549 |
| 478 | 20240108 | 103900 | 273461650 | 19980 | 19980 | 19980 | 19980 | 21 |
| 479 | 20240108 | 103800 | 273042070 | 19980 | 19980 | 19980 | 19980 | 1 |
| 480 | 20240108 | 103700 | 273022090 | 19980 | 19980 | 19980 | 19980 | 0 |
| 481 | 20240108 | 103600 | 273022090 | 19980 | 20000 | 20000 | 19980 | 525 |
| 482 | 20240108 | 103500 | 262529070 | 19990 | 20000 | 20000 | 19990 | 4 |
| 483 | 20240108 | 103400 | 262449090 | 20000 | 19990 | 20000 | 19990 | 99 |
| 484 | 20240108 | 103300 | 260469320 | 20000 | 20000 | 20000 | 20000 | 4 |
| 485 | 20240108 | 103200 | 260389320 | 20000 | 20000 | 20000 | 20000 | 5 |
| 486 | 20240108 | 103100 | 260289320 | 19990 | 19990 | 19990 | 19990 | 414 |
| 487 | 20240108 | 103000 | 252013460 | 19990 | 20000 | 20000 | 19990 | 4 |
| 488 | 20240108 | 102900 | 251933480 | 20000 | 19990 | 20000 | 19990 | 32 |
| 489 | 20240108 | 102800 | 251293690 | 20000 | 20000 | 20000 | 20000 | 678 |
| 490 | 20240108 | 102700 | 237733690 | 20050 | 20000 | 20050 | 20000 | 10 |
| 491 | 20240108 | 102600 | 237533240 | 20050 | 20050 | 20050 | 20050 | 0 |
| 492 | 20240108 | 102500 | 237533240 | 20050 | 20050 | 20050 | 20050 | 3 |
| 493 | 20240108 | 102400 | 237473090 | 20000 | 20000 | 20000 | 20000 | 22 |
| 494 | 20240108 | 102300 | 237033090 | 20050 | 20050 | 20050 | 20000 | 23 |
| 495 | 20240108 | 102200 | 236571990 | 20050 | 20050 | 20050 | 20050 | 0 |
| 496 | 20240108 | 102100 | 236571990 | 20050 | 20050 | 20050 | 20050 | 0 |
| 497 | 20240108 | 102000 | 236571990 | 20050 | 20050 | 20050 | 20050 | 0 |
| 498 | 20240108 | 101900 | 236571990 | 20050 | 20050 | 20050 | 20050 | 0 |
| 499 | 20240108 | 101800 | 236571990 | 20050 | 20050 | 20050 | 20050 | 700 |
| 500 | 20240108 | 101700 | 222536990 | 20000 | 20050 | 20050 | 20000 | 167 |
| 501 | 20240108 | 101600 | 219196740 | 20050 | 20050 | 20050 | 20050 | 12 |
| 502 | 20240108 | 101500 | 218956140 | 20000 | 20000 | 20000 | 20000 | 1 |
| 503 | 20240108 | 101400 | 218936140 | 20000 | 20000 | 20000 | 20000 | 12 |
| 504 | 20240108 | 101300 | 218696140 | 20000 | 20000 | 20000 | 20000 | 107 |
| 505 | 20240108 | 101200 | 216556140 | 20000 | 20000 | 20050 | 20000 | 8 |
| 506 | 20240108 | 101100 | 216395890 | 20050 | 20050 | 20050 | 20000 | 7 |
| 507 | 20240108 | 101000 | 216255640 | 20050 | 20050 | 20050 | 20050 | 3 |
| 508 | 20240108 | 100900 | 216195490 | 20050 | 20050 | 20050 | 20050 | 3 |
| 509 | 20240108 | 100800 | 216135340 | 20050 | 20000 | 20050 | 20000 | 13 |
| 510 | 20240108 | 100700 | 215875090 | 20000 | 20000 | 20000 | 20000 | 10 |
| 511 | 20240108 | 100600 | 215675090 | 20000 | 20000 | 20000 | 20000 | 0 |
| 512 | 20240108 | 100500 | 215675090 | 20000 | 20000 | 20000 | 20000 | 210 |
| 513 | 20240108 | 100400 | 211475090 | 20000 | 20000 | 20000 | 20000 | 11 |
| 514 | 20240108 | 100300 | 211255090 | 20000 | 20000 | 20000 | 20000 | 212 |
| 515 | 20240108 | 100200 | 207015090 | 20000 | 20000 | 20000 | 20000 | 0 |
| 516 | 20240108 | 100100 | 207015090 | 20000 | 20000 | 20000 | 20000 | 46 |
| 517 | 20240108 | 100000 | 206095090 | 20050 | 20050 | 20050 | 20050 | 1 |
| 518 | 20240108 | 095900 | 206075040 | 20050 | 20050 | 20050 | 20050 | 5 |
| 519 | 20240108 | 095800 | 205974790 | 20050 | 20050 | 20050 | 20050 | 542 |
| 520 | 20240108 | 095700 | 195107690 | 20000 | 20000 | 20000 | 20000 | 1 |
| 521 | 20240108 | 095600 | 195087690 | 20000 | 20000 | 20000 | 20000 | 13 |
| 522 | 20240108 | 095500 | 194827690 | 20050 | 20050 | 20050 | 20050 | 0 |
| 523 | 20240108 | 095400 | 194827690 | 20050 | 20050 | 20050 | 20000 | 137 |
| 524 | 20240108 | 095300 | 192081390 | 20000 | 20000 | 20000 | 20000 | 1 |
| 525 | 20240108 | 095200 | 192061390 | 20000 | 20000 | 20000 | 20000 | 10 |
| 526 | 20240108 | 095100 | 191861390 | 20050 | 20050 | 20050 | 20050 | 1 |
| 527 | 20240108 | 095000 | 191841340 | 20050 | 20050 | 20050 | 20000 | 53 |
| 528 | 20240108 | 094900 | 190778740 | 20000 | 20000 | 20000 | 20000 | 101 |
| 529 | 20240108 | 094800 | 188758740 | 20000 | 20000 | 20000 | 20000 | 200 |
| 530 | 20240108 | 094700 | 184758740 | 20000 | 20000 | 20000 | 20000 | 0 |
| 531 | 20240108 | 094600 | 184758740 | 20000 | 20000 | 20000 | 20000 | 1 |
| 532 | 20240108 | 094500 | 184738740 | 20000 | 20000 | 20000 | 20000 | 12 |
| 533 | 20240108 | 094400 | 184498740 | 20050 | 20050 | 20050 | 20050 | 181 |
| 534 | 20240108 | 094300 | 180869690 | 20050 | 20100 | 20100 | 20050 | 226 |
| 535 | 20240108 | 094200 | 176331590 | 20050 | 20050 | 20050 | 20050 | 1 |
| 536 | 20240108 | 094100 | 176311540 | 20050 | 20000 | 20050 | 20000 | 239 |
| 537 | 20240108 | 094000 | 171522090 | 20000 | 20000 | 20000 | 20000 | 1 |
| 538 | 20240108 | 093900 | 171502090 | 20050 | 20000 | 20050 | 20000 | 16 |
| 539 | 20240108 | 093800 | 171181890 | 20000 | 20000 | 20000 | 20000 | 3 |
| 540 | 20240108 | 093700 | 171121890 | 20050 | 20050 | 20050 | 20050 | 10 |
| 541 | 20240108 | 093600 | 170921390 | 20050 | 20050 | 20050 | 20000 | 217 |
| 542 | 20240108 | 093500 | 166571190 | 20050 | 20050 | 20100 | 20050 | 32 |
| 543 | 20240108 | 093400 | 165929490 | 20100 | 20100 | 20100 | 20100 | 0 |
| 544 | 20240108 | 093300 | 165929490 | 20100 | 20100 | 20100 | 20100 | 0 |
| 545 | 20240108 | 093200 | 165929490 | 20100 | 20100 | 20100 | 20100 | 2 |
| 546 | 20240108 | 093100 | 165889290 | 20050 | 20050 | 20050 | 20050 | 6 |
| 547 | 20240108 | 093000 | 165768990 | 20050 | 20100 | 20100 | 20050 | 563 |
| 548 | 20240108 | 092900 | 154464740 | 20100 | 20100 | 20100 | 20100 | 545 |
| 549 | 20240108 | 092800 | 143510240 | 20100 | 20050 | 20100 | 20050 | 28 |
| 550 | 20240108 | 092700 | 142947490 | 20050 | 20150 | 20150 | 20050 | 77 |
| 551 | 20240108 | 092600 | 141402940 | 20100 | 20100 | 20100 | 20100 | 646 |
| 552 | 20240108 | 092500 | 128418340 | 20050 | 20050 | 20100 | 20050 | 1051 |
| 553 | 20240108 | 092400 | 107345140 | 20050 | 20050 | 20050 | 20050 | 22 |
| 554 | 20240108 | 092300 | 106904040 | 20000 | 20050 | 20050 | 20000 | 181 |
| 555 | 20240108 | 092200 | 103275040 | 20050 | 20050 | 20050 | 20050 | 50 |
| 556 | 20240108 | 092100 | 102272540 | 20050 | 20050 | 20050 | 20050 | 22 |
| 557 | 20240108 | 092000 | 101831440 | 20000 | 20000 | 20050 | 20000 | 42 |
| 558 | 20240108 | 091900 | 100990390 | 20000 | 20050 | 20050 | 20000 | 51 |
| 559 | 20240108 | 091800 | 99969290 | 20000 | 20000 | 20000 | 20000 | 31 |
| 560 | 20240108 | 091700 | 99349290 | 20050 | 20050 | 20050 | 20050 | 36 |
| 561 | 20240108 | 091600 | 98627490 | 20000 | 20050 | 20050 | 19990 | 80 |
| 562 | 20240108 | 091500 | 97026730 | 19990 | 20050 | 20050 | 19980 | 323 |
| 563 | 20240108 | 091400 | 90563370 | 20050 | 20050 | 20050 | 20050 | 330 |
| 564 | 20240108 | 091300 | 83946870 | 20050 | 20050 | 20050 | 20000 | 42 |
| 565 | 20240108 | 091200 | 83106270 | 20050 | 19990 | 20050 | 19990 | 53 |
| 566 | 20240108 | 091100 | 82045350 | 19990 | 20050 | 20050 | 19990 | 42 |
| 567 | 20240108 | 091000 | 81204870 | 20000 | 20000 | 20050 | 20000 | 365 |
| 568 | 20240108 | 090900 | 73904820 | 20000 | 20000 | 20050 | 20000 | 71 |
| 569 | 20240108 | 090800 | 72483770 | 19980 | 20050 | 20050 | 19980 | 51 |
| 570 | 20240108 | 090700 | 71463300 | 19970 | 20050 | 20050 | 19970 | 310 |
| 571 | 20240108 | 090600 | 65268200 | 20050 | 19970 | 20050 | 19930 | 566 |
| 572 | 20240108 | 090500 | 53969010 | 19970 | 19970 | 19970 | 19970 | 1049 |
| 573 | 20240108 | 090400 | 33020480 | 19970 | 19990 | 20000 | 19970 | 572 |
| 574 | 20240108 | 090300 | 21584460 | 19990 | 19990 | 20000 | 19970 | 168 |
| 575 | 20240108 | 090200 | 18226620 | 19970 | 20000 | 20000 | 19950 | 190 |
| 576 | 20240108 | 090100 | 14434600 | 19970 | 20050 | 20050 | 19970 | 374 |
| 577 | 20240108 | 090000 | 6958280 | 20050 | 19990 | 20050 | 19990 | 348 |