30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 3 | 20240104 | 190900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 4 | 20240104 | 190800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 5 | 20240104 | 190700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 6 | 20240104 | 190600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 7 | 20240104 | 190500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 8 | 20240104 | 190400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 9 | 20240104 | 190300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 10 | 20240104 | 190200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 11 | 20240104 | 190100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 12 | 20240104 | 190000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 13 | 20240104 | 185900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 14 | 20240104 | 185800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 15 | 20240104 | 185700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 16 | 20240104 | 185600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 17 | 20240104 | 185500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 18 | 20240104 | 185400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 19 | 20240104 | 185300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 20 | 20240104 | 185200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 21 | 20240104 | 185100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 22 | 20240104 | 185000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 23 | 20240104 | 184900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 24 | 20240104 | 184800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 25 | 20240104 | 184700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 26 | 20240104 | 184600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 27 | 20240104 | 184500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 28 | 20240104 | 184400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 29 | 20240104 | 184300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 30 | 20240104 | 184200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 31 | 20240104 | 184100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 32 | 20240104 | 184000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 33 | 20240104 | 183900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 34 | 20240104 | 183800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 35 | 20240104 | 183700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 36 | 20240104 | 183600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 37 | 20240104 | 183500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 38 | 20240104 | 183400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 39 | 20240104 | 183300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 40 | 20240104 | 183200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 41 | 20240104 | 183100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 42 | 20240104 | 183000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 43 | 20240104 | 182900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 44 | 20240104 | 182800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 45 | 20240104 | 182700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 46 | 20240104 | 182600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 47 | 20240104 | 182500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 48 | 20240104 | 182400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 49 | 20240104 | 182300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 50 | 20240104 | 182200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 51 | 20240104 | 182100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 52 | 20240104 | 182000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 53 | 20240104 | 181900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 54 | 20240104 | 181800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 55 | 20240104 | 181700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 56 | 20240104 | 181600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 57 | 20240104 | 181500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 58 | 20240104 | 181400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 59 | 20240104 | 181300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 60 | 20240104 | 181200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 61 | 20240104 | 181100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 62 | 20240104 | 181000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 63 | 20240104 | 180900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 64 | 20240104 | 180800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 65 | 20240104 | 180700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 66 | 20240104 | 180600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 67 | 20240104 | 180500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 68 | 20240104 | 180400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 69 | 20240104 | 180300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 70 | 20240104 | 180200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 71 | 20240104 | 180100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 72 | 20240104 | 180000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 73 | 20240104 | 175900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 74 | 20240104 | 175800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 75 | 20240104 | 175700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 76 | 20240104 | 175600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 77 | 20240104 | 175500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 78 | 20240104 | 175400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 79 | 20240104 | 175300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 80 | 20240104 | 175200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 81 | 20240104 | 175100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 82 | 20240104 | 175000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 83 | 20240104 | 174900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 84 | 20240104 | 174800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 85 | 20240104 | 174700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 86 | 20240104 | 174600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 87 | 20240104 | 174500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 88 | 20240104 | 174400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 89 | 20240104 | 174300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 90 | 20240104 | 174200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 91 | 20240104 | 174100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 92 | 20240104 | 174000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 93 | 20240104 | 173900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 94 | 20240104 | 173800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 95 | 20240104 | 173700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 96 | 20240104 | 173600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 97 | 20240104 | 173500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 98 | 20240104 | 173400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 99 | 20240104 | 173300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 100 | 20240104 | 173200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 101 | 20240104 | 173100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 102 | 20240104 | 173000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 103 | 20240104 | 172900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 104 | 20240104 | 172800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 105 | 20240104 | 172700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 106 | 20240104 | 172600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 107 | 20240104 | 172500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 108 | 20240104 | 172400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 109 | 20240104 | 172300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 110 | 20240104 | 172200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 111 | 20240104 | 172100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 112 | 20240104 | 172000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 113 | 20240104 | 171900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 114 | 20240104 | 171800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 115 | 20240104 | 171700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 116 | 20240104 | 171600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 117 | 20240104 | 171500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 118 | 20240104 | 171400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 119 | 20240104 | 171300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 120 | 20240104 | 171200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 121 | 20240104 | 171100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 122 | 20240104 | 171000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 123 | 20240104 | 170900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 124 | 20240104 | 170800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 125 | 20240104 | 170700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 126 | 20240104 | 170600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 127 | 20240104 | 170500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 128 | 20240104 | 170400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 129 | 20240104 | 170300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 130 | 20240104 | 170200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 131 | 20240104 | 170100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 132 | 20240104 | 170000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 133 | 20240104 | 165900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 134 | 20240104 | 165800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 135 | 20240104 | 165700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 136 | 20240104 | 165600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 137 | 20240104 | 165500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 138 | 20240104 | 165400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 139 | 20240104 | 165300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 140 | 20240104 | 165200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 141 | 20240104 | 165100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 142 | 20240104 | 165000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 143 | 20240104 | 164900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 144 | 20240104 | 164800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 145 | 20240104 | 164700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 146 | 20240104 | 164600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 147 | 20240104 | 164500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 148 | 20240104 | 164400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 149 | 20240104 | 164300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 150 | 20240104 | 164200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 151 | 20240104 | 164100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 152 | 20240104 | 164000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 153 | 20240104 | 163900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 154 | 20240104 | 163800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 155 | 20240104 | 163700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 156 | 20240104 | 163600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 157 | 20240104 | 163500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 158 | 20240104 | 163400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 159 | 20240104 | 163300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 160 | 20240104 | 163200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 161 | 20240104 | 163100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 162 | 20240104 | 163000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 163 | 20240104 | 162900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 164 | 20240104 | 162800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 165 | 20240104 | 162700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 166 | 20240104 | 162600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 167 | 20240104 | 162500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 168 | 20240104 | 162400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 169 | 20240104 | 162300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 170 | 20240104 | 162200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 171 | 20240104 | 162100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 172 | 20240104 | 162000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 173 | 20240104 | 161900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 174 | 20240104 | 161800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 175 | 20240104 | 161700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 176 | 20240104 | 161600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 177 | 20240104 | 161500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 178 | 20240104 | 161400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 179 | 20240104 | 161300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 180 | 20240104 | 161200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 181 | 20240104 | 161100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 182 | 20240104 | 161000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 183 | 20240104 | 160900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 184 | 20240104 | 160800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 185 | 20240104 | 160700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 186 | 20240104 | 160600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 187 | 20240104 | 160500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 188 | 20240104 | 160400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 189 | 20240104 | 160300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 190 | 20240104 | 160200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 191 | 20240104 | 160100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 192 | 20240104 | 160000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 193 | 20240104 | 155900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 194 | 20240104 | 155800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 195 | 20240104 | 155700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20240104 | 155600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20240104 | 155500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20240104 | 155400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20240104 | 155300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20240104 | 155200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20240104 | 155100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20240104 | 155000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20240104 | 154900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20240104 | 154800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20240104 | 154700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 206 | 20240104 | 154600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 207 | 20240104 | 154500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 208 | 20240104 | 154400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 209 | 20240104 | 154300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 210 | 20240104 | 154200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 211 | 20240104 | 154100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 212 | 20240104 | 154000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 213 | 20240104 | 153900 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 214 | 20240104 | 153800 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 215 | 20240104 | 153700 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 216 | 20240104 | 153600 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 217 | 20240104 | 153500 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 218 | 20240104 | 153400 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 219 | 20240104 | 153300 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 220 | 20240104 | 153200 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 221 | 20240104 | 153100 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 0 |
| 222 | 20240104 | 153000 | 1445110610 | 7520 | 7520 | 7520 | 7520 | 2939 |
| 223 | 20240104 | 152900 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 224 | 20240104 | 152800 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 225 | 20240104 | 152700 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 226 | 20240104 | 152600 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 227 | 20240104 | 152500 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 228 | 20240104 | 152400 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 229 | 20240104 | 152300 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 230 | 20240104 | 152200 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 231 | 20240104 | 152100 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 232 | 20240104 | 152000 | 1423009330 | 7530 | 7530 | 7530 | 7530 | 0 |
| 233 | 20240104 | 151900 | 1423009330 | 7530 | 7530 | 7530 | 7520 | 345 |
| 234 | 20240104 | 151800 | 1420413070 | 7530 | 7530 | 7530 | 7520 | 2490 |
| 235 | 20240104 | 151700 | 1401683760 | 7530 | 7530 | 7540 | 7530 | 1534 |
| 236 | 20240104 | 151600 | 1390121050 | 7540 | 7530 | 7540 | 7530 | 600 |
| 237 | 20240104 | 151500 | 1385597320 | 7530 | 7530 | 7530 | 7530 | 13 |
| 238 | 20240104 | 151400 | 1385499430 | 7530 | 7530 | 7530 | 7530 | 165 |
| 239 | 20240104 | 151300 | 1384256980 | 7530 | 7530 | 7530 | 7530 | 200 |
| 240 | 20240104 | 151200 | 1382750980 | 7530 | 7530 | 7540 | 7530 | 2411 |
| 241 | 20240104 | 151100 | 1364582460 | 7530 | 7520 | 7530 | 7520 | 313 |
| 242 | 20240104 | 151000 | 1362225590 | 7520 | 7520 | 7520 | 7520 | 217 |
| 243 | 20240104 | 150900 | 1360593750 | 7520 | 7520 | 7530 | 7520 | 267 |
| 244 | 20240104 | 150800 | 1358584910 | 7530 | 7530 | 7530 | 7530 | 0 |
| 245 | 20240104 | 150700 | 1358584910 | 7530 | 7530 | 7530 | 7530 | 0 |
| 246 | 20240104 | 150600 | 1358584910 | 7530 | 7530 | 7530 | 7530 | 0 |
| 247 | 20240104 | 150500 | 1358584910 | 7530 | 7530 | 7530 | 7530 | 0 |
| 248 | 20240104 | 150400 | 1358584910 | 7530 | 7530 | 7530 | 7530 | 39 |
| 249 | 20240104 | 150300 | 1358291240 | 7530 | 7530 | 7530 | 7530 | 178 |
| 250 | 20240104 | 150200 | 1356950900 | 7520 | 7520 | 7520 | 7520 | 0 |
| 251 | 20240104 | 150100 | 1356950900 | 7520 | 7530 | 7530 | 7520 | 502 |
| 252 | 20240104 | 150000 | 1353175840 | 7530 | 7530 | 7530 | 7520 | 1329 |
| 253 | 20240104 | 145900 | 1343178470 | 7520 | 7520 | 7520 | 7520 | 100 |
| 254 | 20240104 | 145800 | 1342426470 | 7540 | 7520 | 7540 | 7520 | 2465 |
| 255 | 20240104 | 145700 | 1323889570 | 7530 | 7530 | 7530 | 7530 | 0 |
| 256 | 20240104 | 145600 | 1323889570 | 7530 | 7520 | 7530 | 7520 | 373 |
| 257 | 20240104 | 145500 | 1321081920 | 7530 | 7530 | 7530 | 7530 | 0 |
| 258 | 20240104 | 145400 | 1321081920 | 7530 | 7520 | 7530 | 7520 | 70 |
| 259 | 20240104 | 145300 | 1320555320 | 7530 | 7540 | 7540 | 7530 | 11 |
| 260 | 20240104 | 145200 | 1320472480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 261 | 20240104 | 145100 | 1320472480 | 7510 | 7540 | 7540 | 7510 | 3 |
| 262 | 20240104 | 145000 | 1320449890 | 7510 | 7510 | 7510 | 7510 | 0 |
| 263 | 20240104 | 144900 | 1320449890 | 7510 | 7510 | 7510 | 7510 | 10 |
| 264 | 20240104 | 144800 | 1320374790 | 7510 | 7510 | 7510 | 7510 | 900 |
| 265 | 20240104 | 144700 | 1313615790 | 7510 | 7540 | 7540 | 7510 | 4451 |
| 266 | 20240104 | 144600 | 1280139240 | 7540 | 7540 | 7540 | 7540 | 24 |
| 267 | 20240104 | 144500 | 1279958280 | 7540 | 7530 | 7540 | 7530 | 409 |
| 268 | 20240104 | 144400 | 1276875560 | 7530 | 7530 | 7530 | 7530 | 54 |
| 269 | 20240104 | 144300 | 1276468940 | 7540 | 7540 | 7550 | 7540 | 5512 |
| 270 | 20240104 | 144200 | 1234855650 | 7530 | 7530 | 7530 | 7530 | 0 |
| 271 | 20240104 | 144100 | 1234855650 | 7530 | 7530 | 7530 | 7530 | 0 |
| 272 | 20240104 | 144000 | 1234855650 | 7530 | 7530 | 7530 | 7530 | 5 |
| 273 | 20240104 | 143900 | 1234818000 | 7530 | 7540 | 7540 | 7530 | 18 |
| 274 | 20240104 | 143800 | 1234682320 | 7540 | 7540 | 7540 | 7540 | 664 |
| 275 | 20240104 | 143700 | 1229675760 | 7530 | 7530 | 7530 | 7530 | 5 |
| 276 | 20240104 | 143600 | 1229638110 | 7530 | 7530 | 7530 | 7530 | 80 |
| 277 | 20240104 | 143500 | 1229035710 | 7530 | 7520 | 7530 | 7520 | 53 |
| 278 | 20240104 | 143400 | 1228636700 | 7520 | 7530 | 7530 | 7520 | 116 |
| 279 | 20240104 | 143300 | 1227764360 | 7540 | 7530 | 7540 | 7530 | 29 |
| 280 | 20240104 | 143200 | 1227545960 | 7520 | 7520 | 7520 | 7520 | 0 |
| 281 | 20240104 | 143100 | 1227545960 | 7520 | 7520 | 7520 | 7520 | 138 |
| 282 | 20240104 | 143000 | 1226508200 | 7520 | 7540 | 7540 | 7520 | 57 |
| 283 | 20240104 | 142900 | 1226078860 | 7520 | 7520 | 7520 | 7520 | 337 |
| 284 | 20240104 | 142800 | 1223544620 | 7520 | 7520 | 7520 | 7520 | 10 |
| 285 | 20240104 | 142700 | 1223469420 | 7520 | 7540 | 7540 | 7520 | 340 |
| 286 | 20240104 | 142600 | 1220911820 | 7540 | 7540 | 7540 | 7540 | 0 |
| 287 | 20240104 | 142500 | 1220911820 | 7540 | 7540 | 7540 | 7540 | 0 |
| 288 | 20240104 | 142400 | 1220911820 | 7540 | 7540 | 7540 | 7540 | 6 |
| 289 | 20240104 | 142300 | 1220866580 | 7540 | 7540 | 7540 | 7540 | 1 |
| 290 | 20240104 | 142200 | 1220859040 | 7520 | 7520 | 7520 | 7520 | 664 |
| 291 | 20240104 | 142100 | 1215865760 | 7520 | 7520 | 7540 | 7520 | 815 |
| 292 | 20240104 | 142000 | 1209734770 | 7530 | 7530 | 7530 | 7530 | 580 |
| 293 | 20240104 | 141900 | 1205367370 | 7540 | 7530 | 7540 | 7530 | 29 |
| 294 | 20240104 | 141800 | 1205148750 | 7530 | 7530 | 7530 | 7530 | 2 |
| 295 | 20240104 | 141700 | 1205133690 | 7530 | 7530 | 7530 | 7530 | 0 |
| 296 | 20240104 | 141600 | 1205133690 | 7530 | 7530 | 7530 | 7530 | 41 |
| 297 | 20240104 | 141500 | 1204824960 | 7530 | 7530 | 7530 | 7530 | 2470 |
| 298 | 20240104 | 141400 | 1186225860 | 7530 | 7530 | 7530 | 7530 | 3 |
| 299 | 20240104 | 141300 | 1186203270 | 7540 | 7540 | 7540 | 7540 | 191 |
| 300 | 20240104 | 141200 | 1184763130 | 7560 | 7560 | 7560 | 7560 | 0 |
| 301 | 20240104 | 141100 | 1184763130 | 7560 | 7560 | 7560 | 7560 | 0 |
| 302 | 20240104 | 141000 | 1184763130 | 7560 | 7540 | 7560 | 7540 | 654 |
| 303 | 20240104 | 140900 | 1179831570 | 7550 | 7540 | 7550 | 7540 | 327 |
| 304 | 20240104 | 140800 | 1177363280 | 7540 | 7550 | 7550 | 7540 | 210 |
| 305 | 20240104 | 140700 | 1175779780 | 7550 | 7550 | 7550 | 7540 | 718 |
| 306 | 20240104 | 140600 | 1170363880 | 7540 | 7540 | 7540 | 7540 | 0 |
| 307 | 20240104 | 140500 | 1170363880 | 7540 | 7540 | 7540 | 7540 | 24 |
| 308 | 20240104 | 140400 | 1170182920 | 7550 | 7550 | 7550 | 7550 | 45 |
| 309 | 20240104 | 140300 | 1169843170 | 7560 | 7560 | 7560 | 7560 | 10 |
| 310 | 20240104 | 140200 | 1169767570 | 7560 | 7560 | 7560 | 7560 | 133 |
| 311 | 20240104 | 140100 | 1168762090 | 7560 | 7560 | 7560 | 7560 | 259 |
| 312 | 20240104 | 140000 | 1166804050 | 7550 | 7550 | 7550 | 7550 | 209 |
| 313 | 20240104 | 135900 | 1165226100 | 7570 | 7570 | 7570 | 7570 | 1 |
| 314 | 20240104 | 135800 | 1165218530 | 7570 | 7570 | 7570 | 7570 | 10 |
| 315 | 20240104 | 135700 | 1165142830 | 7560 | 7560 | 7560 | 7560 | 764 |
| 316 | 20240104 | 135600 | 1159366990 | 7550 | 7550 | 7550 | 7550 | 23 |
| 317 | 20240104 | 135500 | 1159193340 | 7560 | 7560 | 7560 | 7560 | 1 |
| 318 | 20240104 | 135400 | 1159185780 | 7560 | 7560 | 7560 | 7560 | 0 |
| 319 | 20240104 | 135300 | 1159185780 | 7560 | 7560 | 7560 | 7560 | 0 |
| 320 | 20240104 | 135200 | 1159185780 | 7560 | 7550 | 7560 | 7550 | 9 |
| 321 | 20240104 | 135100 | 1159117790 | 7560 | 7560 | 7560 | 7560 | 0 |
| 322 | 20240104 | 135000 | 1159117790 | 7560 | 7530 | 7560 | 7530 | 74 |
| 323 | 20240104 | 134900 | 1158559550 | 7530 | 7530 | 7530 | 7530 | 150 |
| 324 | 20240104 | 134800 | 1157430050 | 7530 | 7530 | 7530 | 7530 | 0 |
| 325 | 20240104 | 134700 | 1157430050 | 7530 | 7530 | 7530 | 7530 | 0 |
| 326 | 20240104 | 134600 | 1157430050 | 7530 | 7530 | 7530 | 7530 | 1 |
| 327 | 20240104 | 134500 | 1157422520 | 7530 | 7530 | 7530 | 7530 | 20 |
| 328 | 20240104 | 134400 | 1157271920 | 7530 | 7530 | 7530 | 7530 | 0 |
| 329 | 20240104 | 134300 | 1157271920 | 7530 | 7530 | 7570 | 7530 | 2766 |
| 330 | 20240104 | 134200 | 1136357840 | 7530 | 7540 | 7540 | 7530 | 100 |
| 331 | 20240104 | 134100 | 1135604010 | 7540 | 7540 | 7540 | 7540 | 0 |
| 332 | 20240104 | 134000 | 1135604010 | 7540 | 7540 | 7540 | 7540 | 26 |
| 333 | 20240104 | 133900 | 1135407970 | 7550 | 7550 | 7550 | 7550 | 2 |
| 334 | 20240104 | 133800 | 1135392870 | 7550 | 7550 | 7550 | 7550 | 1 |
| 335 | 20240104 | 133700 | 1135385320 | 7550 | 7550 | 7550 | 7550 | 51 |
| 336 | 20240104 | 133600 | 1135000270 | 7550 | 7550 | 7550 | 7550 | 0 |
| 337 | 20240104 | 133500 | 1135000270 | 7550 | 7540 | 7560 | 7540 | 102 |
| 338 | 20240104 | 133400 | 1134231160 | 7540 | 7540 | 7540 | 7540 | 0 |
| 339 | 20240104 | 133300 | 1134231160 | 7540 | 7540 | 7540 | 7540 | 558 |
| 340 | 20240104 | 133200 | 1130023840 | 7540 | 7540 | 7540 | 7540 | 575 |
| 341 | 20240104 | 133100 | 1125688340 | 7540 | 7540 | 7540 | 7540 | 0 |
| 342 | 20240104 | 133000 | 1125688340 | 7540 | 7550 | 7550 | 7540 | 147 |
| 343 | 20240104 | 132900 | 1124579080 | 7550 | 7550 | 7550 | 7550 | 154 |
| 344 | 20240104 | 132800 | 1123416380 | 7560 | 7560 | 7560 | 7560 | 10 |
| 345 | 20240104 | 132700 | 1123340780 | 7570 | 7570 | 7570 | 7570 | 600 |
| 346 | 20240104 | 132600 | 1118798780 | 7570 | 7550 | 7570 | 7550 | 500 |
| 347 | 20240104 | 132500 | 1115019740 | 7540 | 7550 | 7550 | 7540 | 281 |
| 348 | 20240104 | 132400 | 1112900490 | 7550 | 7540 | 7550 | 7540 | 1337 |
| 349 | 20240104 | 132300 | 1102818510 | 7540 | 7540 | 7540 | 7540 | 2 |
| 350 | 20240104 | 132200 | 1102803430 | 7540 | 7540 | 7540 | 7540 | 20 |
| 351 | 20240104 | 132100 | 1102652630 | 7540 | 7540 | 7540 | 7540 | 0 |
| 352 | 20240104 | 132000 | 1102652630 | 7540 | 7540 | 7540 | 7540 | 417 |
| 353 | 20240104 | 131900 | 1099508450 | 7540 | 7540 | 7540 | 7540 | 0 |
| 354 | 20240104 | 131800 | 1099508450 | 7540 | 7550 | 7550 | 7540 | 11 |
| 355 | 20240104 | 131700 | 1099425410 | 7540 | 7540 | 7540 | 7540 | 62 |
| 356 | 20240104 | 131600 | 1098957930 | 7540 | 7540 | 7540 | 7540 | 0 |
| 357 | 20240104 | 131500 | 1098957930 | 7540 | 7540 | 7540 | 7540 | 300 |
| 358 | 20240104 | 131400 | 1096695930 | 7540 | 7540 | 7540 | 7540 | 516 |
| 359 | 20240104 | 131300 | 1092805290 | 7540 | 7540 | 7540 | 7540 | 50 |
| 360 | 20240104 | 131200 | 1092428290 | 7540 | 7540 | 7540 | 7540 | 20 |
| 361 | 20240104 | 131100 | 1092277490 | 7540 | 7540 | 7540 | 7540 | 50 |
| 362 | 20240104 | 131000 | 1091900490 | 7550 | 7550 | 7550 | 7550 | 0 |
| 363 | 20240104 | 130900 | 1091900490 | 7550 | 7550 | 7550 | 7550 | 31 |
| 364 | 20240104 | 130800 | 1091666440 | 7550 | 7550 | 7550 | 7550 | 7 |
| 365 | 20240104 | 130700 | 1091613590 | 7540 | 7540 | 7550 | 7540 | 869 |
| 366 | 20240104 | 130600 | 1085061320 | 7540 | 7540 | 7540 | 7540 | 300 |
| 367 | 20240104 | 130500 | 1082799320 | 7550 | 7540 | 7550 | 7540 | 140 |
| 368 | 20240104 | 130400 | 1081743710 | 7550 | 7540 | 7550 | 7540 | 459 |
| 369 | 20240104 | 130300 | 1078278330 | 7540 | 7540 | 7540 | 7540 | 10 |
| 370 | 20240104 | 130200 | 1078202930 | 7540 | 7540 | 7550 | 7540 | 92 |
| 371 | 20240104 | 130100 | 1077508910 | 7540 | 7550 | 7550 | 7540 | 104 |
| 372 | 20240104 | 130000 | 1076724710 | 7550 | 7550 | 7550 | 7550 | 13 |
| 373 | 20240104 | 125900 | 1076626560 | 7550 | 7550 | 7550 | 7550 | 149 |
| 374 | 20240104 | 125800 | 1075501610 | 7540 | 7550 | 7550 | 7540 | 44 |
| 375 | 20240104 | 125700 | 1075169550 | 7550 | 7550 | 7550 | 7550 | 0 |
| 376 | 20240104 | 125600 | 1075169550 | 7550 | 7550 | 7550 | 7550 | 0 |
| 377 | 20240104 | 125500 | 1075169550 | 7550 | 7550 | 7550 | 7550 | 2 |
| 378 | 20240104 | 125400 | 1075154450 | 7550 | 7550 | 7550 | 7550 | 1 |
| 379 | 20240104 | 125300 | 1075146900 | 7550 | 7560 | 7560 | 7550 | 1806 |
| 380 | 20240104 | 125200 | 1061500600 | 7560 | 7560 | 7560 | 7560 | 114 |
| 381 | 20240104 | 125100 | 1060638760 | 7560 | 7560 | 7560 | 7560 | 305 |
| 382 | 20240104 | 125000 | 1058332960 | 7560 | 7550 | 7560 | 7550 | 142 |
| 383 | 20240104 | 124900 | 1057259560 | 7550 | 7550 | 7550 | 7550 | 1688 |
| 384 | 20240104 | 124800 | 1044515160 | 7540 | 7540 | 7540 | 7540 | 0 |
| 385 | 20240104 | 124700 | 1044515160 | 7540 | 7540 | 7540 | 7540 | 97 |
| 386 | 20240104 | 124600 | 1043783780 | 7550 | 7550 | 7550 | 7550 | 15 |
| 387 | 20240104 | 124500 | 1043670530 | 7550 | 7550 | 7550 | 7550 | 10 |
| 388 | 20240104 | 124400 | 1043595030 | 7550 | 7550 | 7550 | 7550 | 25 |
| 389 | 20240104 | 124300 | 1043406280 | 7550 | 7540 | 7550 | 7540 | 1029 |
| 390 | 20240104 | 124200 | 1035647590 | 7530 | 7530 | 7540 | 7530 | 177 |
| 391 | 20240104 | 124100 | 1034313780 | 7530 | 7530 | 7530 | 7530 | 0 |
| 392 | 20240104 | 124000 | 1034313780 | 7530 | 7530 | 7540 | 7530 | 103 |
| 393 | 20240104 | 123900 | 1033538160 | 7530 | 7530 | 7530 | 7530 | 100 |
| 394 | 20240104 | 123800 | 1032785160 | 7530 | 7530 | 7530 | 7530 | 0 |
| 395 | 20240104 | 123700 | 1032785160 | 7530 | 7530 | 7530 | 7530 | 182 |
| 396 | 20240104 | 123600 | 1031414700 | 7530 | 7530 | 7530 | 7530 | 0 |
| 397 | 20240104 | 123500 | 1031414700 | 7530 | 7530 | 7530 | 7530 | 32 |
| 398 | 20240104 | 123400 | 1031173740 | 7530 | 7530 | 7530 | 7530 | 2365 |
| 399 | 20240104 | 123300 | 1013365290 | 7530 | 7530 | 7530 | 7530 | 10 |
| 400 | 20240104 | 123200 | 1013289990 | 7540 | 7540 | 7540 | 7540 | 2 |
| 401 | 20240104 | 123100 | 1013274910 | 7540 | 7540 | 7540 | 7540 | 0 |
| 402 | 20240104 | 123000 | 1013274910 | 7540 | 7540 | 7540 | 7540 | 28 |
| 403 | 20240104 | 122900 | 1013063790 | 7540 | 7540 | 7540 | 7540 | 22 |
| 404 | 20240104 | 122800 | 1012897910 | 7540 | 7540 | 7540 | 7540 | 101 |
| 405 | 20240104 | 122700 | 1012136370 | 7540 | 7540 | 7540 | 7540 | 3 |
| 406 | 20240104 | 122600 | 1012113750 | 7540 | 7540 | 7540 | 7540 | 1 |
| 407 | 20240104 | 122500 | 1012106210 | 7540 | 7540 | 7540 | 7540 | 0 |
| 408 | 20240104 | 122400 | 1012106210 | 7540 | 7530 | 7540 | 7530 | 313 |
| 409 | 20240104 | 122300 | 1009748190 | 7530 | 7530 | 7530 | 7530 | 290 |
| 410 | 20240104 | 122200 | 1007564490 | 7530 | 7530 | 7530 | 7530 | 0 |
| 411 | 20240104 | 122100 | 1007564490 | 7530 | 7530 | 7530 | 7530 | 142 |
| 412 | 20240104 | 122000 | 1006495230 | 7540 | 7540 | 7540 | 7540 | 103 |
| 413 | 20240104 | 121900 | 1005718610 | 7540 | 7540 | 7540 | 7540 | 628 |
| 414 | 20240104 | 121800 | 1000983490 | 7540 | 7540 | 7540 | 7540 | 3619 |
| 415 | 20240104 | 121700 | 973696230 | 7550 | 7550 | 7550 | 7550 | 0 |
| 416 | 20240104 | 121600 | 973696230 | 7550 | 7550 | 7550 | 7550 | 0 |
| 417 | 20240104 | 121500 | 973696230 | 7550 | 7550 | 7550 | 7550 | 0 |
| 418 | 20240104 | 121400 | 973696230 | 7550 | 7550 | 7550 | 7550 | 0 |
| 419 | 20240104 | 121300 | 973696230 | 7550 | 7560 | 7560 | 7550 | 2151 |
| 420 | 20240104 | 121200 | 957456170 | 7560 | 7560 | 7560 | 7560 | 0 |
| 421 | 20240104 | 121100 | 957456170 | 7560 | 7560 | 7560 | 7560 | 0 |
| 422 | 20240104 | 121000 | 957456170 | 7560 | 7550 | 7560 | 7550 | 374 |
| 423 | 20240104 | 120900 | 954632440 | 7550 | 7550 | 7550 | 7550 | 5 |
| 424 | 20240104 | 120800 | 954594690 | 7560 | 7560 | 7560 | 7560 | 1 |
| 425 | 20240104 | 120700 | 954587130 | 7550 | 7560 | 7560 | 7550 | 196 |
| 426 | 20240104 | 120600 | 953105380 | 7570 | 7570 | 7570 | 7570 | 13 |
| 427 | 20240104 | 120500 | 953006970 | 7570 | 7570 | 7570 | 7570 | 13 |
| 428 | 20240104 | 120400 | 952908560 | 7570 | 7560 | 7570 | 7560 | 22 |
| 429 | 20240104 | 120300 | 952742220 | 7560 | 7560 | 7560 | 7560 | 30 |
| 430 | 20240104 | 120200 | 952515420 | 7570 | 7570 | 7570 | 7570 | 50 |
| 431 | 20240104 | 120100 | 952136920 | 7570 | 7560 | 7570 | 7560 | 58 |
| 432 | 20240104 | 120000 | 951698150 | 7560 | 7560 | 7560 | 7560 | 147 |
| 433 | 20240104 | 115900 | 950586830 | 7550 | 7550 | 7550 | 7550 | 0 |
| 434 | 20240104 | 115800 | 950586830 | 7550 | 7560 | 7560 | 7550 | 201 |
| 435 | 20240104 | 115700 | 949069270 | 7550 | 7550 | 7550 | 7550 | 100 |
| 436 | 20240104 | 115600 | 948314270 | 7550 | 7550 | 7550 | 7550 | 1 |
| 437 | 20240104 | 115500 | 948306720 | 7550 | 7550 | 7560 | 7550 | 341 |
| 438 | 20240104 | 115400 | 945732160 | 7560 | 7550 | 7560 | 7550 | 200 |
| 439 | 20240104 | 115300 | 944221160 | 7560 | 7560 | 7560 | 7560 | 13 |
| 440 | 20240104 | 115200 | 944122880 | 7560 | 7560 | 7560 | 7560 | 1 |
| 441 | 20240104 | 115100 | 944115320 | 7560 | 7560 | 7560 | 7560 | 10 |
| 442 | 20240104 | 115000 | 944039720 | 7560 | 7560 | 7560 | 7560 | 201 |
| 443 | 20240104 | 114900 | 942520160 | 7560 | 7560 | 7560 | 7560 | 2458 |
| 444 | 20240104 | 114800 | 923937680 | 7560 | 7570 | 7570 | 7560 | 566 |
| 445 | 20240104 | 114700 | 919653360 | 7560 | 7560 | 7560 | 7560 | 263 |
| 446 | 20240104 | 114600 | 917665080 | 7560 | 7560 | 7560 | 7560 | 5 |
| 447 | 20240104 | 114500 | 917627280 | 7570 | 7560 | 7570 | 7560 | 111 |
| 448 | 20240104 | 114400 | 916787110 | 7560 | 7560 | 7560 | 7560 | 3 |
| 449 | 20240104 | 114300 | 916764430 | 7550 | 7560 | 7570 | 7550 | 1229 |
| 450 | 20240104 | 114200 | 907474880 | 7560 | 7570 | 7570 | 7560 | 500 |
| 451 | 20240104 | 114100 | 903694440 | 7580 | 7580 | 7580 | 7580 | 103 |
| 452 | 20240104 | 114000 | 902913700 | 7570 | 7570 | 7570 | 7570 | 100 |
| 453 | 20240104 | 113900 | 902156700 | 7570 | 7570 | 7580 | 7570 | 1755 |
| 454 | 20240104 | 113800 | 888857950 | 7570 | 7570 | 7570 | 7570 | 62 |
| 455 | 20240104 | 113700 | 888388610 | 7560 | 7570 | 7570 | 7560 | 282 |
| 456 | 20240104 | 113600 | 886254580 | 7560 | 7570 | 7570 | 7560 | 164 |
| 457 | 20240104 | 113500 | 885013140 | 7570 | 7570 | 7570 | 7570 | 888 |
| 458 | 20240104 | 113400 | 878290980 | 7570 | 7580 | 7580 | 7560 | 572 |
| 459 | 20240104 | 113300 | 873960020 | 7580 | 7580 | 7580 | 7580 | 12 |
| 460 | 20240104 | 113200 | 873869060 | 7570 | 7580 | 7580 | 7570 | 54 |
| 461 | 20240104 | 113100 | 873459840 | 7580 | 7580 | 7590 | 7570 | 1018 |
| 462 | 20240104 | 113000 | 865747110 | 7570 | 7580 | 7580 | 7570 | 135 |
| 463 | 20240104 | 112900 | 864724160 | 7580 | 7580 | 7580 | 7580 | 47 |
| 464 | 20240104 | 112800 | 864367900 | 7590 | 7580 | 7590 | 7570 | 1125 |
| 465 | 20240104 | 112700 | 855844650 | 7580 | 7590 | 7590 | 7580 | 40 |
| 466 | 20240104 | 112600 | 855541060 | 7590 | 7590 | 7600 | 7570 | 1062 |
| 467 | 20240104 | 112500 | 847487510 | 7580 | 7590 | 7590 | 7580 | 226 |
| 468 | 20240104 | 112400 | 845774130 | 7590 | 7590 | 7590 | 7590 | 90 |
| 469 | 20240104 | 112300 | 845091030 | 7600 | 7590 | 7600 | 7590 | 299 |
| 470 | 20240104 | 112200 | 842821610 | 7580 | 7580 | 7580 | 7580 | 782 |
| 471 | 20240104 | 112100 | 836894050 | 7590 | 7600 | 7600 | 7590 | 841 |
| 472 | 20240104 | 112000 | 830504280 | 7600 | 7590 | 7600 | 7590 | 2033 |
| 473 | 20240104 | 111900 | 815062170 | 7590 | 7580 | 7590 | 7580 | 930 |
| 474 | 20240104 | 111800 | 808006050 | 7560 | 7560 | 7560 | 7560 | 0 |
| 475 | 20240104 | 111700 | 808006050 | 7560 | 7560 | 7560 | 7560 | 58 |
| 476 | 20240104 | 111600 | 807567570 | 7580 | 7560 | 7580 | 7560 | 321 |
| 477 | 20240104 | 111500 | 805136790 | 7560 | 7570 | 7580 | 7560 | 1027 |
| 478 | 20240104 | 111400 | 797366260 | 7580 | 7590 | 7590 | 7570 | 433 |
| 479 | 20240104 | 111300 | 794082780 | 7590 | 7600 | 7600 | 7580 | 204 |
| 480 | 20240104 | 111200 | 792535450 | 7600 | 7590 | 7600 | 7580 | 681 |
| 481 | 20240104 | 111100 | 787369370 | 7580 | 7600 | 7600 | 7580 | 883 |
| 482 | 20240104 | 111000 | 780660060 | 7600 | 7600 | 7600 | 7590 | 2681 |
| 483 | 20240104 | 110900 | 760287460 | 7600 | 7590 | 7610 | 7590 | 3350 |
| 484 | 20240104 | 110800 | 734827740 | 7590 | 7590 | 7590 | 7580 | 2098 |
| 485 | 20240104 | 110700 | 718908350 | 7590 | 7570 | 7600 | 7570 | 6379 |
| 486 | 20240104 | 110600 | 670506910 | 7580 | 7570 | 7580 | 7570 | 2274 |
| 487 | 20240104 | 110500 | 653292590 | 7570 | 7560 | 7570 | 7560 | 4290 |
| 488 | 20240104 | 110400 | 620834990 | 7550 | 7560 | 7560 | 7550 | 74 |
| 489 | 20240104 | 110300 | 620276260 | 7550 | 7550 | 7550 | 7550 | 67 |
| 490 | 20240104 | 110200 | 619770410 | 7550 | 7560 | 7560 | 7550 | 265 |
| 491 | 20240104 | 110100 | 617768330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 492 | 20240104 | 110000 | 617768330 | 7550 | 7550 | 7550 | 7550 | 350 |
| 493 | 20240104 | 105900 | 615125830 | 7550 | 7530 | 7550 | 7530 | 123 |
| 494 | 20240104 | 105800 | 614197580 | 7540 | 7540 | 7540 | 7540 | 474 |
| 495 | 20240104 | 105700 | 610623620 | 7540 | 7540 | 7540 | 7540 | 414 |
| 496 | 20240104 | 105600 | 607502060 | 7540 | 7550 | 7550 | 7530 | 313 |
| 497 | 20240104 | 105500 | 605140580 | 7550 | 7550 | 7550 | 7550 | 0 |
| 498 | 20240104 | 105400 | 605140580 | 7550 | 7530 | 7550 | 7530 | 363 |
| 499 | 20240104 | 105300 | 602403950 | 7530 | 7540 | 7540 | 7530 | 29 |
| 500 | 20240104 | 105200 | 602185500 | 7540 | 7550 | 7550 | 7540 | 100 |
| 501 | 20240104 | 105100 | 601431490 | 7540 | 7540 | 7550 | 7540 | 673 |
| 502 | 20240104 | 105000 | 596356970 | 7530 | 7540 | 7550 | 7530 | 430 |
| 503 | 20240104 | 104900 | 593116680 | 7530 | 7530 | 7530 | 7530 | 139 |
| 504 | 20240104 | 104800 | 592070010 | 7540 | 7540 | 7540 | 7540 | 389 |
| 505 | 20240104 | 104700 | 589136950 | 7540 | 7540 | 7540 | 7540 | 1 |
| 506 | 20240104 | 104600 | 589129410 | 7540 | 7540 | 7540 | 7540 | 144 |
| 507 | 20240104 | 104500 | 588043650 | 7540 | 7550 | 7550 | 7540 | 506 |
| 508 | 20240104 | 104400 | 584225270 | 7550 | 7550 | 7550 | 7550 | 1 |
| 509 | 20240104 | 104300 | 584217720 | 7540 | 7540 | 7540 | 7540 | 83 |
| 510 | 20240104 | 104200 | 583591900 | 7540 | 7550 | 7550 | 7540 | 85 |
| 511 | 20240104 | 104100 | 582950990 | 7550 | 7550 | 7550 | 7550 | 42 |
| 512 | 20240104 | 104000 | 582633890 | 7550 | 7560 | 7560 | 7550 | 284 |
| 513 | 20240104 | 103900 | 580489680 | 7560 | 7550 | 7560 | 7550 | 126 |
| 514 | 20240104 | 103800 | 579537870 | 7560 | 7560 | 7570 | 7560 | 2480 |
| 515 | 20240104 | 103700 | 560771610 | 7560 | 7530 | 7560 | 7530 | 11794 |
| 516 | 20240104 | 103600 | 471822150 | 7510 | 7520 | 7530 | 7510 | 1665 |
| 517 | 20240104 | 103500 | 459286100 | 7520 | 7520 | 7520 | 7520 | 92 |
| 518 | 20240104 | 103400 | 458594260 | 7530 | 7520 | 7530 | 7520 | 305 |
| 519 | 20240104 | 103300 | 456299450 | 7520 | 7520 | 7520 | 7520 | 27 |
| 520 | 20240104 | 103200 | 456096410 | 7520 | 7520 | 7520 | 7520 | 0 |
| 521 | 20240104 | 103100 | 456096410 | 7520 | 7520 | 7520 | 7520 | 2 |
| 522 | 20240104 | 103000 | 456081370 | 7520 | 7520 | 7520 | 7520 | 1 |
| 523 | 20240104 | 102900 | 456073850 | 7520 | 7520 | 7520 | 7520 | 0 |
| 524 | 20240104 | 102800 | 456073850 | 7520 | 7510 | 7520 | 7510 | 5009 |
| 525 | 20240104 | 102700 | 418456180 | 7520 | 7520 | 7520 | 7520 | 39 |
| 526 | 20240104 | 102600 | 418162900 | 7520 | 7520 | 7520 | 7520 | 72 |
| 527 | 20240104 | 102500 | 417621460 | 7520 | 7510 | 7520 | 7510 | 85 |
| 528 | 20240104 | 102400 | 416983100 | 7510 | 7510 | 7510 | 7510 | 2 |
| 529 | 20240104 | 102300 | 416968080 | 7510 | 7520 | 7520 | 7510 | 25 |
| 530 | 20240104 | 102200 | 416780220 | 7520 | 7520 | 7520 | 7520 | 685 |
| 531 | 20240104 | 102100 | 411629020 | 7510 | 7510 | 7510 | 7510 | 198 |
| 532 | 20240104 | 102000 | 410142040 | 7510 | 7510 | 7510 | 7500 | 115 |
| 533 | 20240104 | 101900 | 409279520 | 7510 | 7510 | 7510 | 7510 | 1007 |
| 534 | 20240104 | 101800 | 401716950 | 7520 | 7520 | 7520 | 7520 | 1 |
| 535 | 20240104 | 101700 | 401709430 | 7510 | 7520 | 7520 | 7510 | 2827 |
| 536 | 20240104 | 101600 | 380478640 | 7520 | 7520 | 7520 | 7520 | 661 |
| 537 | 20240104 | 101500 | 375507920 | 7530 | 7530 | 7530 | 7530 | 1 |
| 538 | 20240104 | 101400 | 375500390 | 7520 | 7530 | 7530 | 7520 | 267 |
| 539 | 20240104 | 101300 | 373492540 | 7530 | 7530 | 7530 | 7530 | 11 |
| 540 | 20240104 | 101200 | 373409710 | 7530 | 7530 | 7530 | 7530 | 2 |
| 541 | 20240104 | 101100 | 373394650 | 7530 | 7520 | 7530 | 7520 | 2070 |
| 542 | 20240104 | 101000 | 357808250 | 7520 | 7510 | 7530 | 7510 | 102 |
| 543 | 20240104 | 100900 | 357042200 | 7520 | 7520 | 7520 | 7520 | 451 |
| 544 | 20240104 | 100800 | 353650680 | 7530 | 7530 | 7530 | 7530 | 338 |
| 545 | 20240104 | 100700 | 351105540 | 7530 | 7530 | 7530 | 7530 | 11 |
| 546 | 20240104 | 100600 | 351022710 | 7530 | 7530 | 7530 | 7530 | 1 |
| 547 | 20240104 | 100500 | 351015180 | 7530 | 7530 | 7530 | 7530 | 3 |
| 548 | 20240104 | 100400 | 350992590 | 7530 | 7530 | 7530 | 7530 | 0 |
| 549 | 20240104 | 100300 | 350992590 | 7530 | 7530 | 7530 | 7530 | 11 |
| 550 | 20240104 | 100200 | 350909760 | 7520 | 7530 | 7530 | 7520 | 137 |
| 551 | 20240104 | 100100 | 349878820 | 7530 | 7530 | 7530 | 7510 | 1047 |
| 552 | 20240104 | 100000 | 341995580 | 7530 | 7520 | 7530 | 7520 | 71 |
| 553 | 20240104 | 095900 | 341461550 | 7520 | 7520 | 7520 | 7520 | 2584 |
| 554 | 20240104 | 095800 | 322029870 | 7520 | 7510 | 7520 | 7510 | 3 |
| 555 | 20240104 | 095700 | 322007330 | 7520 | 7520 | 7520 | 7520 | 50 |
| 556 | 20240104 | 095600 | 321631330 | 7520 | 7510 | 7520 | 7510 | 1187 |
| 557 | 20240104 | 095500 | 312716400 | 7520 | 7520 | 7520 | 7510 | 16 |
| 558 | 20240104 | 095400 | 312596210 | 7510 | 7510 | 7510 | 7510 | 1212 |
| 559 | 20240104 | 095300 | 303494090 | 7510 | 7510 | 7510 | 7510 | 363 |
| 560 | 20240104 | 095200 | 300767960 | 7510 | 7510 | 7510 | 7500 | 2119 |
| 561 | 20240104 | 095100 | 284865270 | 7520 | 7510 | 7530 | 7510 | 944 |
| 562 | 20240104 | 095000 | 277767230 | 7510 | 7510 | 7510 | 7510 | 1252 |
| 563 | 20240104 | 094900 | 268364710 | 7510 | 7510 | 7510 | 7510 | 100 |
| 564 | 20240104 | 094800 | 267613710 | 7520 | 7510 | 7520 | 7510 | 1301 |
| 565 | 20240104 | 094700 | 257843190 | 7520 | 7520 | 7520 | 7520 | 1 |
| 566 | 20240104 | 094600 | 257835670 | 7520 | 7520 | 7520 | 7520 | 32 |
| 567 | 20240104 | 094500 | 257595030 | 7520 | 7520 | 7520 | 7520 | 2 |
| 568 | 20240104 | 094400 | 257579990 | 7520 | 7520 | 7520 | 7510 | 9 |
| 569 | 20240104 | 094300 | 257512320 | 7520 | 7520 | 7520 | 7520 | 88 |
| 570 | 20240104 | 094200 | 256850560 | 7520 | 7520 | 7520 | 7520 | 10 |
| 571 | 20240104 | 094100 | 256775360 | 7520 | 7510 | 7520 | 7510 | 424 |
| 572 | 20240104 | 094000 | 253590980 | 7510 | 7520 | 7520 | 7510 | 612 |
| 573 | 20240104 | 093900 | 248989840 | 7530 | 7510 | 7530 | 7510 | 316 |
| 574 | 20240104 | 093800 | 246616660 | 7530 | 7530 | 7530 | 7530 | 1000 |
| 575 | 20240104 | 093700 | 239086660 | 7530 | 7530 | 7530 | 7530 | 46 |
| 576 | 20240104 | 093600 | 238740280 | 7530 | 7530 | 7530 | 7530 | 201 |
| 577 | 20240104 | 093500 | 237226750 | 7530 | 7530 | 7530 | 7530 | 5 |
| 578 | 20240104 | 093400 | 237189100 | 7520 | 7520 | 7530 | 7520 | 1131 |
| 579 | 20240104 | 093300 | 228683970 | 7520 | 7530 | 7530 | 7520 | 123 |
| 580 | 20240104 | 093200 | 227757940 | 7540 | 7530 | 7540 | 7530 | 1465 |
| 581 | 20240104 | 093100 | 216725360 | 7530 | 7530 | 7530 | 7530 | 235 |
| 582 | 20240104 | 093000 | 214955810 | 7530 | 7520 | 7530 | 7520 | 219 |
| 583 | 20240104 | 092900 | 213308920 | 7520 | 7510 | 7520 | 7510 | 7 |
| 584 | 20240104 | 092800 | 213256340 | 7510 | 7520 | 7520 | 7510 | 121 |
| 585 | 20240104 | 092700 | 212347120 | 7520 | 7520 | 7520 | 7510 | 186 |
| 586 | 20240104 | 092600 | 210948410 | 7520 | 7520 | 7520 | 7520 | 0 |
| 587 | 20240104 | 092500 | 210948410 | 7520 | 7520 | 7520 | 7520 | 277 |
| 588 | 20240104 | 092400 | 208865370 | 7520 | 7520 | 7530 | 7520 | 698 |
| 589 | 20240104 | 092300 | 203616380 | 7530 | 7530 | 7530 | 7520 | 132 |
| 590 | 20240104 | 092200 | 202622580 | 7530 | 7530 | 7530 | 7520 | 1022 |
| 591 | 20240104 | 092100 | 194927140 | 7530 | 7520 | 7530 | 7520 | 132 |
| 592 | 20240104 | 092000 | 193934400 | 7510 | 7520 | 7520 | 7510 | 680 |
| 593 | 20240104 | 091900 | 188820850 | 7520 | 7510 | 7520 | 7510 | 2 |
| 594 | 20240104 | 091800 | 188805820 | 7510 | 7510 | 7510 | 7500 | 329 |
| 595 | 20240104 | 091700 | 186335040 | 7500 | 7520 | 7520 | 7500 | 1913 |
| 596 | 20240104 | 091600 | 171967920 | 7520 | 7540 | 7540 | 7520 | 6440 |
| 597 | 20240104 | 091500 | 123512260 | 7540 | 7540 | 7540 | 7540 | 232 |
| 598 | 20240104 | 091400 | 121762980 | 7540 | 7530 | 7540 | 7530 | 79 |
| 599 | 20240104 | 091300 | 121167610 | 7530 | 7520 | 7530 | 7520 | 1976 |
| 600 | 20240104 | 091200 | 106300790 | 7520 | 7510 | 7520 | 7510 | 783 |
| 601 | 20240104 | 091100 | 100420450 | 7510 | 7500 | 7510 | 7500 | 344 |
| 602 | 20240104 | 091000 | 97838440 | 7510 | 7520 | 7520 | 7510 | 720 |
| 603 | 20240104 | 090900 | 92424340 | 7520 | 7520 | 7520 | 7510 | 504 |
| 604 | 20240104 | 090800 | 88639280 | 7520 | 7520 | 7520 | 7510 | 1838 |
| 605 | 20240104 | 090700 | 74832360 | 7520 | 7520 | 7520 | 7520 | 42 |
| 606 | 20240104 | 090600 | 74516520 | 7520 | 7520 | 7520 | 7520 | 9 |
| 607 | 20240104 | 090500 | 74448840 | 7510 | 7520 | 7540 | 7510 | 1265 |
| 608 | 20240104 | 090400 | 64925600 | 7520 | 7480 | 7520 | 7480 | 98 |
| 609 | 20240104 | 090300 | 64192280 | 7480 | 7480 | 7480 | 7480 | 199 |
| 610 | 20240104 | 090200 | 62703760 | 7520 | 7490 | 7520 | 7480 | 2269 |
| 611 | 20240104 | 090100 | 45660940 | 7490 | 7500 | 7500 | 7490 | 2203 |
| 612 | 20240104 | 090000 | 29139440 | 7510 | 7500 | 7520 | 7480 | 3885 |