29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 3 | 20240102 | 190100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 4 | 20240102 | 190000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 5 | 20240102 | 185900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 6 | 20240102 | 185800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 7 | 20240102 | 185700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 8 | 20240102 | 185600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 9 | 20240102 | 185500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 10 | 20240102 | 185400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 11 | 20240102 | 185300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 12 | 20240102 | 185200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 13 | 20240102 | 185100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 14 | 20240102 | 185000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 15 | 20240102 | 184900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 16 | 20240102 | 184800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 17 | 20240102 | 184700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 18 | 20240102 | 184600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 19 | 20240102 | 184500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 20 | 20240102 | 184400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 21 | 20240102 | 184300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 22 | 20240102 | 184200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 23 | 20240102 | 184100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 24 | 20240102 | 184000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 25 | 20240102 | 183900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 26 | 20240102 | 183800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 27 | 20240102 | 183700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 28 | 20240102 | 183600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 29 | 20240102 | 183500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 30 | 20240102 | 183400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 31 | 20240102 | 183300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 32 | 20240102 | 183200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 33 | 20240102 | 183100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 34 | 20240102 | 183000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 35 | 20240102 | 182900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 36 | 20240102 | 182800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 37 | 20240102 | 182700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 38 | 20240102 | 182600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 39 | 20240102 | 182500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 40 | 20240102 | 182400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 41 | 20240102 | 182300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 42 | 20240102 | 182200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 43 | 20240102 | 182100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 44 | 20240102 | 182000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 45 | 20240102 | 181900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 46 | 20240102 | 181800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 47 | 20240102 | 181700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 48 | 20240102 | 181600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 49 | 20240102 | 181500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 50 | 20240102 | 181400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 51 | 20240102 | 181300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 52 | 20240102 | 181200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 53 | 20240102 | 181100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 54 | 20240102 | 181000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 55 | 20240102 | 180900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 56 | 20240102 | 180800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 57 | 20240102 | 180700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 58 | 20240102 | 180600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 59 | 20240102 | 180500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 60 | 20240102 | 180400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 61 | 20240102 | 180300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 62 | 20240102 | 180200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 63 | 20240102 | 180100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 64 | 20240102 | 180000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 65 | 20240102 | 175900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 66 | 20240102 | 175800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 67 | 20240102 | 175700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 68 | 20240102 | 175600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 69 | 20240102 | 175500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 70 | 20240102 | 175400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 71 | 20240102 | 175300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 72 | 20240102 | 175200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 73 | 20240102 | 175100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 74 | 20240102 | 175000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 75 | 20240102 | 174900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 76 | 20240102 | 174800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 77 | 20240102 | 174700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 78 | 20240102 | 174600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 79 | 20240102 | 174500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 80 | 20240102 | 174400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 81 | 20240102 | 174300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 82 | 20240102 | 174200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 83 | 20240102 | 174100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 84 | 20240102 | 174000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 85 | 20240102 | 173900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 86 | 20240102 | 173800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 87 | 20240102 | 173700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 88 | 20240102 | 173600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 89 | 20240102 | 173500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 90 | 20240102 | 173400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 91 | 20240102 | 173300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 92 | 20240102 | 173200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 93 | 20240102 | 173100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 94 | 20240102 | 173000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 95 | 20240102 | 172900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 96 | 20240102 | 172800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 97 | 20240102 | 172700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 98 | 20240102 | 172600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 99 | 20240102 | 172500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 100 | 20240102 | 172400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 101 | 20240102 | 172300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 102 | 20240102 | 172200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 103 | 20240102 | 172100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 104 | 20240102 | 172000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 105 | 20240102 | 171900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 106 | 20240102 | 171800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 107 | 20240102 | 171700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 108 | 20240102 | 171600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 109 | 20240102 | 171500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 110 | 20240102 | 171400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 111 | 20240102 | 171300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 112 | 20240102 | 171200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 113 | 20240102 | 171100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 114 | 20240102 | 171000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 115 | 20240102 | 170900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 116 | 20240102 | 170800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 117 | 20240102 | 170700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 118 | 20240102 | 170600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 119 | 20240102 | 170500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 120 | 20240102 | 170400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 121 | 20240102 | 170300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 122 | 20240102 | 170200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 123 | 20240102 | 170100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 124 | 20240102 | 170000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 125 | 20240102 | 165900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 126 | 20240102 | 165800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 127 | 20240102 | 165700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 128 | 20240102 | 165600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 129 | 20240102 | 165500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 130 | 20240102 | 165400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 131 | 20240102 | 165300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 132 | 20240102 | 165200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 133 | 20240102 | 165100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 134 | 20240102 | 165000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 135 | 20240102 | 164900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 136 | 20240102 | 164800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 137 | 20240102 | 164700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 138 | 20240102 | 164600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 139 | 20240102 | 164500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 140 | 20240102 | 164400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 141 | 20240102 | 164300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 142 | 20240102 | 164200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 143 | 20240102 | 164100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 144 | 20240102 | 164000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 145 | 20240102 | 163900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 146 | 20240102 | 163800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 147 | 20240102 | 163700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 148 | 20240102 | 163600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 149 | 20240102 | 163500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 150 | 20240102 | 163400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 151 | 20240102 | 163300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 152 | 20240102 | 163200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 153 | 20240102 | 163100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 154 | 20240102 | 163000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 155 | 20240102 | 162900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 156 | 20240102 | 162800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 157 | 20240102 | 162700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 158 | 20240102 | 162600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 159 | 20240102 | 162500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 160 | 20240102 | 162400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 161 | 20240102 | 162300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 162 | 20240102 | 162200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 163 | 20240102 | 162100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 164 | 20240102 | 162000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 165 | 20240102 | 161900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 166 | 20240102 | 161800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 167 | 20240102 | 161700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 168 | 20240102 | 161600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 169 | 20240102 | 161500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 170 | 20240102 | 161400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 171 | 20240102 | 161300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 172 | 20240102 | 161200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 173 | 20240102 | 161100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 174 | 20240102 | 161000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 175 | 20240102 | 160900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 176 | 20240102 | 160800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 177 | 20240102 | 160700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 178 | 20240102 | 160600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 179 | 20240102 | 160500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 180 | 20240102 | 160400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 181 | 20240102 | 160300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 182 | 20240102 | 160200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 183 | 20240102 | 160100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 184 | 20240102 | 160000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 185 | 20240102 | 155900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 186 | 20240102 | 155800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 187 | 20240102 | 155700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 188 | 20240102 | 155600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 189 | 20240102 | 155500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 190 | 20240102 | 155400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 191 | 20240102 | 155300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 192 | 20240102 | 155200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 193 | 20240102 | 155100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 194 | 20240102 | 155000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 195 | 20240102 | 154900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 196 | 20240102 | 154800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 197 | 20240102 | 154700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 198 | 20240102 | 154600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 199 | 20240102 | 154500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 200 | 20240102 | 154400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 201 | 20240102 | 154300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 202 | 20240102 | 154200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 203 | 20240102 | 154100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 204 | 20240102 | 154000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 205 | 20240102 | 153900 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 206 | 20240102 | 153800 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 207 | 20240102 | 153700 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 208 | 20240102 | 153600 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 209 | 20240102 | 153500 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 210 | 20240102 | 153400 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 211 | 20240102 | 153300 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 212 | 20240102 | 153200 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 213 | 20240102 | 153100 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 0 |
| 214 | 20240102 | 153000 | 1885958570 | 11580 | 11580 | 11580 | 11580 | 5162 |
| 215 | 20240102 | 152900 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 216 | 20240102 | 152800 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 217 | 20240102 | 152700 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 218 | 20240102 | 152600 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 219 | 20240102 | 152500 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 220 | 20240102 | 152400 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 221 | 20240102 | 152300 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 222 | 20240102 | 152200 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 223 | 20240102 | 152100 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 224 | 20240102 | 152000 | 1826182610 | 11600 | 11600 | 11600 | 11600 | 0 |
| 225 | 20240102 | 151900 | 1826182610 | 11600 | 11590 | 11600 | 11590 | 67 |
| 226 | 20240102 | 151800 | 1825405990 | 11590 | 11590 | 11590 | 11590 | 354 |
| 227 | 20240102 | 151700 | 1821303130 | 11590 | 11600 | 11600 | 11590 | 316 |
| 228 | 20240102 | 151600 | 1817640540 | 11590 | 11590 | 11590 | 11590 | 1000 |
| 229 | 20240102 | 151500 | 1806050540 | 11590 | 11590 | 11590 | 11590 | 304 |
| 230 | 20240102 | 151400 | 1802527180 | 11600 | 11600 | 11600 | 11600 | 17 |
| 231 | 20240102 | 151300 | 1802329980 | 11590 | 11590 | 11600 | 11590 | 413 |
| 232 | 20240102 | 151200 | 1797542910 | 11590 | 11590 | 11600 | 11590 | 2052 |
| 233 | 20240102 | 151100 | 1773760180 | 11590 | 11590 | 11600 | 11590 | 551 |
| 234 | 20240102 | 151000 | 1767372010 | 11600 | 11600 | 11600 | 11590 | 1189 |
| 235 | 20240102 | 150900 | 1753590880 | 11600 | 11600 | 11600 | 11590 | 260 |
| 236 | 20240102 | 150800 | 1750576890 | 11600 | 11600 | 11600 | 11590 | 426 |
| 237 | 20240102 | 150700 | 1745638030 | 11600 | 11600 | 11600 | 11600 | 27 |
| 238 | 20240102 | 150600 | 1745324830 | 11600 | 11600 | 11600 | 11600 | 405 |
| 239 | 20240102 | 150500 | 1740626830 | 11600 | 11600 | 11600 | 11600 | 2032 |
| 240 | 20240102 | 150400 | 1717055630 | 11600 | 11600 | 11610 | 11600 | 736 |
| 241 | 20240102 | 150300 | 1708517830 | 11600 | 11610 | 11610 | 11600 | 621 |
| 242 | 20240102 | 150200 | 1701312760 | 11610 | 11600 | 11610 | 11600 | 231 |
| 243 | 20240102 | 150100 | 1698632850 | 11600 | 11610 | 11610 | 11600 | 442 |
| 244 | 20240102 | 150000 | 1693503970 | 11610 | 11610 | 11610 | 11610 | 6 |
| 245 | 20240102 | 145900 | 1693434310 | 11600 | 11600 | 11610 | 11600 | 1164 |
| 246 | 20240102 | 145800 | 1679925410 | 11610 | 11610 | 11610 | 11600 | 766 |
| 247 | 20240102 | 145700 | 1671034520 | 11600 | 11600 | 11600 | 11600 | 840 |
| 248 | 20240102 | 145600 | 1661290520 | 11610 | 11610 | 11610 | 11600 | 655 |
| 249 | 20240102 | 145500 | 1653692410 | 11610 | 11600 | 11610 | 11600 | 669 |
| 250 | 20240102 | 145400 | 1645931920 | 11600 | 11610 | 11610 | 11600 | 309 |
| 251 | 20240102 | 145300 | 1642347430 | 11610 | 11610 | 11610 | 11610 | 9 |
| 252 | 20240102 | 145200 | 1642242940 | 11610 | 11610 | 11610 | 11600 | 16 |
| 253 | 20240102 | 145100 | 1642057200 | 11600 | 11610 | 11610 | 11600 | 308 |
| 254 | 20240102 | 145000 | 1638484060 | 11600 | 11610 | 11610 | 11600 | 103 |
| 255 | 20240102 | 144900 | 1637289110 | 11600 | 11600 | 11600 | 11600 | 454 |
| 256 | 20240102 | 144800 | 1632022710 | 11610 | 11610 | 11610 | 11600 | 819 |
| 257 | 20240102 | 144700 | 1622516050 | 11610 | 11610 | 11610 | 11610 | 3 |
| 258 | 20240102 | 144600 | 1622481220 | 11610 | 11610 | 11610 | 11610 | 169 |
| 259 | 20240102 | 144500 | 1620519130 | 11630 | 11610 | 11630 | 11610 | 304 |
| 260 | 20240102 | 144400 | 1616989330 | 11630 | 11610 | 11630 | 11610 | 648 |
| 261 | 20240102 | 144300 | 1609462150 | 11630 | 11630 | 11630 | 11630 | 261 |
| 262 | 20240102 | 144200 | 1606426720 | 11630 | 11630 | 11630 | 11630 | 19 |
| 263 | 20240102 | 144100 | 1606205750 | 11630 | 11620 | 11630 | 11610 | 311 |
| 264 | 20240102 | 144000 | 1602594810 | 11620 | 11620 | 11620 | 11610 | 2212 |
| 265 | 20240102 | 143900 | 1576901370 | 11620 | 11610 | 11620 | 11610 | 199 |
| 266 | 20240102 | 143800 | 1574590850 | 11610 | 11620 | 11620 | 11610 | 597 |
| 267 | 20240102 | 143700 | 1567653720 | 11620 | 11610 | 11620 | 11610 | 279 |
| 268 | 20240102 | 143600 | 1564414460 | 11610 | 11600 | 11610 | 11600 | 1329 |
| 269 | 20240102 | 143500 | 1548986270 | 11610 | 11600 | 11610 | 11600 | 35 |
| 270 | 20240102 | 143400 | 1548580260 | 11610 | 11610 | 11610 | 11610 | 19 |
| 271 | 20240102 | 143300 | 1548359670 | 11600 | 11600 | 11600 | 11600 | 435 |
| 272 | 20240102 | 143200 | 1543313670 | 11610 | 11600 | 11610 | 11600 | 138 |
| 273 | 20240102 | 143100 | 1541712820 | 11610 | 11610 | 11610 | 11610 | 815 |
| 274 | 20240102 | 143000 | 1532250670 | 11610 | 11610 | 11610 | 11600 | 284 |
| 275 | 20240102 | 142900 | 1528956170 | 11610 | 11610 | 11610 | 11610 | 0 |
| 276 | 20240102 | 142800 | 1528956170 | 11610 | 11610 | 11610 | 11610 | 8 |
| 277 | 20240102 | 142700 | 1528863290 | 11610 | 11600 | 11610 | 11600 | 766 |
| 278 | 20240102 | 142600 | 1519977630 | 11590 | 11590 | 11590 | 11590 | 153 |
| 279 | 20240102 | 142500 | 1518204360 | 11590 | 11600 | 11600 | 11590 | 822 |
| 280 | 20240102 | 142400 | 1508676750 | 11590 | 11590 | 11590 | 11590 | 0 |
| 281 | 20240102 | 142300 | 1508676750 | 11590 | 11610 | 11610 | 11590 | 280 |
| 282 | 20240102 | 142200 | 1505431360 | 11600 | 11600 | 11600 | 11600 | 299 |
| 283 | 20240102 | 142100 | 1501962960 | 11610 | 11600 | 11610 | 11600 | 4 |
| 284 | 20240102 | 142000 | 1501916530 | 11610 | 11610 | 11610 | 11610 | 27 |
| 285 | 20240102 | 141900 | 1501603060 | 11620 | 11620 | 11620 | 11620 | 8 |
| 286 | 20240102 | 141800 | 1501510100 | 11620 | 11620 | 11620 | 11620 | 23 |
| 287 | 20240102 | 141700 | 1501242840 | 11620 | 11620 | 11620 | 11620 | 6 |
| 288 | 20240102 | 141600 | 1501173120 | 11620 | 11620 | 11620 | 11620 | 114 |
| 289 | 20240102 | 141500 | 1499848440 | 11620 | 11610 | 11620 | 11610 | 2193 |
| 290 | 20240102 | 141400 | 1474384320 | 11610 | 11610 | 11610 | 11610 | 8 |
| 291 | 20240102 | 141300 | 1474291440 | 11610 | 11600 | 11610 | 11590 | 477 |
| 292 | 20240102 | 141200 | 1468761170 | 11600 | 11600 | 11600 | 11590 | 501 |
| 293 | 20240102 | 141100 | 1462950570 | 11600 | 11590 | 11600 | 11590 | 2515 |
| 294 | 20240102 | 141000 | 1433777690 | 11590 | 11590 | 11590 | 11590 | 101 |
| 295 | 20240102 | 140900 | 1432607100 | 11590 | 11590 | 11590 | 11590 | 61 |
| 296 | 20240102 | 140800 | 1431900110 | 11590 | 11590 | 11590 | 11590 | 403 |
| 297 | 20240102 | 140700 | 1427229340 | 11590 | 11590 | 11590 | 11590 | 0 |
| 298 | 20240102 | 140600 | 1427229340 | 11590 | 11570 | 11590 | 11570 | 339 |
| 299 | 20240102 | 140500 | 1423306010 | 11570 | 11590 | 11600 | 11570 | 347 |
| 300 | 20240102 | 140400 | 1419286220 | 11590 | 11580 | 11590 | 11580 | 986 |
| 301 | 20240102 | 140300 | 1407861220 | 11580 | 11570 | 11580 | 11570 | 319 |
| 302 | 20240102 | 140200 | 1404167700 | 11580 | 11580 | 11580 | 11580 | 834 |
| 303 | 20240102 | 140100 | 1394509980 | 11580 | 11580 | 11580 | 11580 | 2 |
| 304 | 20240102 | 140000 | 1394486820 | 11570 | 11570 | 11570 | 11570 | 544 |
| 305 | 20240102 | 135900 | 1388192740 | 11570 | 11570 | 11570 | 11560 | 611 |
| 306 | 20240102 | 135800 | 1381123480 | 11570 | 11570 | 11570 | 11570 | 6 |
| 307 | 20240102 | 135700 | 1381054060 | 11570 | 11570 | 11570 | 11570 | 17 |
| 308 | 20240102 | 135600 | 1380857370 | 11570 | 11580 | 11580 | 11570 | 208 |
| 309 | 20240102 | 135500 | 1378449810 | 11580 | 11580 | 11580 | 11580 | 6 |
| 310 | 20240102 | 135400 | 1378380330 | 11560 | 11560 | 11560 | 11560 | 613 |
| 311 | 20240102 | 135300 | 1371294050 | 11580 | 11570 | 11580 | 11560 | 2519 |
| 312 | 20240102 | 135200 | 1342168750 | 11570 | 11580 | 11580 | 11570 | 328 |
| 313 | 20240102 | 135100 | 1338373260 | 11580 | 11580 | 11580 | 11580 | 73 |
| 314 | 20240102 | 135000 | 1337527920 | 11580 | 11580 | 11580 | 11580 | 5 |
| 315 | 20240102 | 134900 | 1337470020 | 11580 | 11580 | 11580 | 11580 | 6 |
| 316 | 20240102 | 134800 | 1337400540 | 11580 | 11580 | 11580 | 11570 | 242 |
| 317 | 20240102 | 134700 | 1334598240 | 11570 | 11570 | 11570 | 11570 | 287 |
| 318 | 20240102 | 134600 | 1331277650 | 11570 | 11570 | 11570 | 11570 | 343 |
| 319 | 20240102 | 134500 | 1327309140 | 11580 | 11580 | 11580 | 11580 | 128 |
| 320 | 20240102 | 134400 | 1325826900 | 11580 | 11580 | 11580 | 11580 | 5 |
| 321 | 20240102 | 134300 | 1325769000 | 11580 | 11570 | 11580 | 11570 | 658 |
| 322 | 20240102 | 134200 | 1318154110 | 11580 | 11570 | 11580 | 11570 | 132 |
| 323 | 20240102 | 134100 | 1316625590 | 11570 | 11570 | 11580 | 11570 | 1140 |
| 324 | 20240102 | 134000 | 1303434430 | 11570 | 11570 | 11570 | 11570 | 843 |
| 325 | 20240102 | 133900 | 1293680920 | 11570 | 11570 | 11570 | 11560 | 284 |
| 326 | 20240102 | 133800 | 1290395740 | 11570 | 11560 | 11570 | 11560 | 485 |
| 327 | 20240102 | 133700 | 1284787090 | 11570 | 11570 | 11570 | 11560 | 1372 |
| 328 | 20240102 | 133600 | 1268926220 | 11570 | 11570 | 11570 | 11570 | 96 |
| 329 | 20240102 | 133500 | 1267815500 | 11570 | 11570 | 11570 | 11560 | 208 |
| 330 | 20240102 | 133400 | 1265410570 | 11570 | 11580 | 11580 | 11560 | 331 |
| 331 | 20240102 | 133300 | 1261581110 | 11580 | 11580 | 11580 | 11570 | 445 |
| 332 | 20240102 | 133200 | 1256432330 | 11580 | 11580 | 11580 | 11580 | 55 |
| 333 | 20240102 | 133100 | 1255795430 | 11580 | 11580 | 11580 | 11570 | 300 |
| 334 | 20240102 | 133000 | 1252324290 | 11580 | 11580 | 11580 | 11580 | 0 |
| 335 | 20240102 | 132900 | 1252324290 | 11580 | 11580 | 11580 | 11580 | 327 |
| 336 | 20240102 | 132800 | 1248537630 | 11580 | 11570 | 11580 | 11570 | 1069 |
| 337 | 20240102 | 132700 | 1236162790 | 11570 | 11570 | 11570 | 11570 | 59 |
| 338 | 20240102 | 132600 | 1235480160 | 11570 | 11570 | 11570 | 11570 | 168 |
| 339 | 20240102 | 132500 | 1233536400 | 11570 | 11570 | 11570 | 11560 | 2119 |
| 340 | 20240102 | 132400 | 1209019770 | 11570 | 11570 | 11570 | 11560 | 11 |
| 341 | 20240102 | 132300 | 1208892520 | 11560 | 11570 | 11570 | 11560 | 794 |
| 342 | 20240102 | 132200 | 1199711620 | 11570 | 11570 | 11570 | 11570 | 520 |
| 343 | 20240102 | 132100 | 1193695220 | 11570 | 11570 | 11570 | 11560 | 755 |
| 344 | 20240102 | 132000 | 1184962610 | 11580 | 11570 | 11580 | 11570 | 1006 |
| 345 | 20240102 | 131900 | 1173323130 | 11580 | 11570 | 11580 | 11570 | 293 |
| 346 | 20240102 | 131800 | 1169933030 | 11580 | 11580 | 11580 | 11580 | 11 |
| 347 | 20240102 | 131700 | 1169805650 | 11580 | 11580 | 11580 | 11580 | 27 |
| 348 | 20240102 | 131600 | 1169492990 | 11590 | 11580 | 11590 | 11580 | 129 |
| 349 | 20240102 | 131500 | 1167999090 | 11580 | 11580 | 11580 | 11580 | 35 |
| 350 | 20240102 | 131400 | 1167593790 | 11580 | 11580 | 11580 | 11570 | 7420 |
| 351 | 20240102 | 131300 | 1081671170 | 11580 | 11590 | 11590 | 11580 | 73 |
| 352 | 20240102 | 131200 | 1080825700 | 11590 | 11580 | 11590 | 11580 | 529 |
| 353 | 20240102 | 131100 | 1074699730 | 11590 | 11590 | 11590 | 11590 | 40 |
| 354 | 20240102 | 131000 | 1074236130 | 11590 | 11590 | 11590 | 11590 | 6 |
| 355 | 20240102 | 130900 | 1074166590 | 11580 | 11590 | 11590 | 11580 | 290 |
| 356 | 20240102 | 130800 | 1070808240 | 11590 | 11590 | 11590 | 11590 | 24 |
| 357 | 20240102 | 130700 | 1070530080 | 11590 | 11590 | 11590 | 11590 | 25 |
| 358 | 20240102 | 130600 | 1070240330 | 11590 | 11590 | 11590 | 11590 | 64 |
| 359 | 20240102 | 130500 | 1069498570 | 11590 | 11600 | 11600 | 11590 | 225 |
| 360 | 20240102 | 130400 | 1066890740 | 11590 | 11590 | 11590 | 11590 | 478 |
| 361 | 20240102 | 130300 | 1061350720 | 11600 | 11600 | 11600 | 11600 | 5 |
| 362 | 20240102 | 130200 | 1061292720 | 11590 | 11600 | 11600 | 11590 | 683 |
| 363 | 20240102 | 130100 | 1053376370 | 11600 | 11600 | 11600 | 11600 | 7 |
| 364 | 20240102 | 130000 | 1053295170 | 11600 | 11600 | 11600 | 11600 | 18 |
| 365 | 20240102 | 125900 | 1053086370 | 11600 | 11600 | 11600 | 11600 | 20 |
| 366 | 20240102 | 125800 | 1052854370 | 11600 | 11600 | 11600 | 11600 | 103 |
| 367 | 20240102 | 125700 | 1051659570 | 11600 | 11610 | 11610 | 11600 | 67 |
| 368 | 20240102 | 125600 | 1050882350 | 11610 | 11610 | 11610 | 11610 | 16 |
| 369 | 20240102 | 125500 | 1050696590 | 11610 | 11600 | 11610 | 11580 | 4286 |
| 370 | 20240102 | 125400 | 1001034820 | 11610 | 11610 | 11610 | 11610 | 6 |
| 371 | 20240102 | 125300 | 1000965160 | 11610 | 11610 | 11610 | 11610 | 8 |
| 372 | 20240102 | 125200 | 1000872280 | 11610 | 11600 | 11610 | 11600 | 399 |
| 373 | 20240102 | 125100 | 996243540 | 11600 | 11600 | 11600 | 11600 | 1149 |
| 374 | 20240102 | 125000 | 982915140 | 11590 | 11600 | 11600 | 11590 | 268 |
| 375 | 20240102 | 124900 | 979807710 | 11600 | 11600 | 11600 | 11600 | 6 |
| 376 | 20240102 | 124800 | 979738110 | 11590 | 11600 | 11600 | 11590 | 1015 |
| 377 | 20240102 | 124700 | 967974170 | 11600 | 11590 | 11600 | 11590 | 324 |
| 378 | 20240102 | 124600 | 964218950 | 11600 | 11600 | 11600 | 11600 | 2 |
| 379 | 20240102 | 124500 | 964195750 | 11600 | 11600 | 11600 | 11600 | 125 |
| 380 | 20240102 | 124400 | 962745750 | 11600 | 11600 | 11600 | 11600 | 203 |
| 381 | 20240102 | 124300 | 960390950 | 11600 | 11590 | 11600 | 11590 | 700 |
| 382 | 20240102 | 124200 | 952277940 | 11600 | 11600 | 11600 | 11600 | 14 |
| 383 | 20240102 | 124100 | 952115540 | 11600 | 11600 | 11600 | 11600 | 221 |
| 384 | 20240102 | 124000 | 949551940 | 11600 | 11590 | 11600 | 11590 | 76 |
| 385 | 20240102 | 123900 | 948671020 | 11600 | 11600 | 11600 | 11600 | 9 |
| 386 | 20240102 | 123800 | 948566620 | 11600 | 11600 | 11600 | 11600 | 5 |
| 387 | 20240102 | 123700 | 948508620 | 11600 | 11600 | 11600 | 11600 | 12 |
| 388 | 20240102 | 123600 | 948369420 | 11600 | 11590 | 11600 | 11580 | 1795 |
| 389 | 20240102 | 123500 | 927568040 | 11590 | 11590 | 11590 | 11590 | 80 |
| 390 | 20240102 | 123400 | 926640840 | 11590 | 11580 | 11590 | 11580 | 275 |
| 391 | 20240102 | 123300 | 923456330 | 11590 | 11590 | 11600 | 11590 | 406 |
| 392 | 20240102 | 123200 | 918750640 | 11590 | 11590 | 11590 | 11590 | 0 |
| 393 | 20240102 | 123100 | 918750640 | 11590 | 11600 | 11600 | 11590 | 266 |
| 394 | 20240102 | 123000 | 915667650 | 11600 | 11600 | 11600 | 11600 | 8 |
| 395 | 20240102 | 122900 | 915574850 | 11590 | 11590 | 11590 | 11590 | 53 |
| 396 | 20240102 | 122800 | 914960580 | 11600 | 11600 | 11600 | 11590 | 115 |
| 397 | 20240102 | 122700 | 913627580 | 11600 | 11600 | 11600 | 11600 | 1 |
| 398 | 20240102 | 122600 | 913615980 | 11600 | 11600 | 11600 | 11600 | 15 |
| 399 | 20240102 | 122500 | 913441980 | 11600 | 11600 | 11600 | 11600 | 523 |
| 400 | 20240102 | 122400 | 907375180 | 11600 | 11590 | 11600 | 11590 | 105 |
| 401 | 20240102 | 122300 | 906158180 | 11590 | 11590 | 11590 | 11590 | 245 |
| 402 | 20240102 | 122200 | 903318630 | 11590 | 11600 | 11600 | 11590 | 79 |
| 403 | 20240102 | 122100 | 902402940 | 11600 | 11600 | 11600 | 11600 | 17 |
| 404 | 20240102 | 122000 | 902205740 | 11590 | 11590 | 11590 | 11590 | 195 |
| 405 | 20240102 | 121900 | 899945690 | 11600 | 11580 | 11600 | 11580 | 2562 |
| 406 | 20240102 | 121800 | 870271560 | 11570 | 11580 | 11580 | 11570 | 152 |
| 407 | 20240102 | 121700 | 868512210 | 11580 | 11580 | 11580 | 11580 | 144 |
| 408 | 20240102 | 121600 | 866844690 | 11580 | 11580 | 11580 | 11580 | 16 |
| 409 | 20240102 | 121500 | 866659410 | 11570 | 11570 | 11570 | 11570 | 374 |
| 410 | 20240102 | 121400 | 862332230 | 11570 | 11580 | 11580 | 11570 | 132 |
| 411 | 20240102 | 121300 | 860803770 | 11580 | 11580 | 11580 | 11580 | 90 |
| 412 | 20240102 | 121200 | 859761570 | 11580 | 11580 | 11580 | 11570 | 450 |
| 413 | 20240102 | 121100 | 854554810 | 11580 | 11580 | 11580 | 11570 | 415 |
| 414 | 20240102 | 121000 | 849752000 | 11580 | 11580 | 11580 | 11580 | 126 |
| 415 | 20240102 | 120900 | 848292920 | 11580 | 11580 | 11580 | 11580 | 161 |
| 416 | 20240102 | 120800 | 846428540 | 11580 | 11580 | 11580 | 11580 | 42 |
| 417 | 20240102 | 120700 | 845942180 | 11580 | 11580 | 11580 | 11570 | 295 |
| 418 | 20240102 | 120600 | 842528820 | 11570 | 11570 | 11580 | 11570 | 459 |
| 419 | 20240102 | 120500 | 837218150 | 11570 | 11580 | 11580 | 11570 | 1213 |
| 420 | 20240102 | 120400 | 823178560 | 11580 | 11570 | 11580 | 11570 | 128 |
| 421 | 20240102 | 120300 | 821697570 | 11580 | 11580 | 11580 | 11570 | 116 |
| 422 | 20240102 | 120200 | 820354890 | 11580 | 11590 | 11590 | 11580 | 68 |
| 423 | 20240102 | 120100 | 819567360 | 11580 | 11580 | 11580 | 11580 | 300 |
| 424 | 20240102 | 120000 | 816093360 | 11580 | 11590 | 11590 | 11580 | 285 |
| 425 | 20240102 | 115900 | 812792990 | 11590 | 11580 | 11590 | 11580 | 134 |
| 426 | 20240102 | 115800 | 811240180 | 11590 | 11590 | 11590 | 11590 | 55 |
| 427 | 20240102 | 115700 | 810602730 | 11580 | 11590 | 11590 | 11580 | 27 |
| 428 | 20240102 | 115600 | 810289970 | 11590 | 11590 | 11590 | 11590 | 137 |
| 429 | 20240102 | 115500 | 808702140 | 11590 | 11580 | 11590 | 11580 | 517 |
| 430 | 20240102 | 115400 | 802710120 | 11580 | 11590 | 11590 | 11580 | 548 |
| 431 | 20240102 | 115300 | 796364230 | 11590 | 11590 | 11590 | 11580 | 250 |
| 432 | 20240102 | 115200 | 793469040 | 11590 | 11590 | 11590 | 11590 | 26 |
| 433 | 20240102 | 115100 | 793167700 | 11590 | 11600 | 11600 | 11580 | 399 |
| 434 | 20240102 | 115000 | 788544590 | 11600 | 11600 | 11600 | 11600 | 234 |
| 435 | 20240102 | 114900 | 785830190 | 11600 | 11600 | 11600 | 11590 | 106 |
| 436 | 20240102 | 114800 | 784601390 | 11600 | 11590 | 11600 | 11590 | 31 |
| 437 | 20240102 | 114700 | 784241850 | 11590 | 11600 | 11600 | 11590 | 53 |
| 438 | 20240102 | 114600 | 783627570 | 11600 | 11600 | 11600 | 11600 | 11 |
| 439 | 20240102 | 114500 | 783499970 | 11600 | 11600 | 11600 | 11590 | 11 |
| 440 | 20240102 | 114400 | 783372380 | 11600 | 11600 | 11610 | 11600 | 1098 |
| 441 | 20240102 | 114300 | 770635530 | 11610 | 11610 | 11610 | 11610 | 0 |
| 442 | 20240102 | 114200 | 770635530 | 11610 | 11600 | 11610 | 11600 | 62 |
| 443 | 20240102 | 114100 | 769916220 | 11610 | 11610 | 11610 | 11610 | 18 |
| 444 | 20240102 | 114000 | 769707240 | 11610 | 11580 | 11610 | 11580 | 6641 |
| 445 | 20240102 | 113900 | 692719170 | 11570 | 11570 | 11580 | 11560 | 592 |
| 446 | 20240102 | 113800 | 685870220 | 11570 | 11580 | 11580 | 11570 | 908 |
| 447 | 20240102 | 113700 | 675364600 | 11580 | 11580 | 11580 | 11570 | 350 |
| 448 | 20240102 | 113600 | 671314510 | 11580 | 11590 | 11600 | 11580 | 2306 |
| 449 | 20240102 | 113500 | 644608190 | 11600 | 11600 | 11600 | 11600 | 0 |
| 450 | 20240102 | 113400 | 644608190 | 11600 | 11590 | 11600 | 11580 | 482 |
| 451 | 20240102 | 113300 | 639025250 | 11600 | 11600 | 11600 | 11590 | 1094 |
| 452 | 20240102 | 113200 | 626345250 | 11600 | 11600 | 11600 | 11590 | 96 |
| 453 | 20240102 | 113100 | 625231660 | 11600 | 11600 | 11600 | 11600 | 896 |
| 454 | 20240102 | 113000 | 614838060 | 11600 | 11610 | 11610 | 11600 | 114 |
| 455 | 20240102 | 112900 | 613515520 | 11610 | 11610 | 11610 | 11610 | 19 |
| 456 | 20240102 | 112800 | 613294930 | 11610 | 11610 | 11610 | 11600 | 62 |
| 457 | 20240102 | 112700 | 612575610 | 11610 | 11610 | 11610 | 11600 | 89 |
| 458 | 20240102 | 112600 | 611543060 | 11600 | 11610 | 11610 | 11600 | 1085 |
| 459 | 20240102 | 112500 | 598946260 | 11610 | 11610 | 11610 | 11610 | 25 |
| 460 | 20240102 | 112400 | 598656010 | 11600 | 11600 | 11600 | 11600 | 2020 |
| 461 | 20240102 | 112300 | 575224010 | 11610 | 11600 | 11610 | 11600 | 1224 |
| 462 | 20240102 | 112200 | 561022100 | 11610 | 11610 | 11610 | 11600 | 124 |
| 463 | 20240102 | 112100 | 559583580 | 11600 | 11600 | 11600 | 11600 | 0 |
| 464 | 20240102 | 112000 | 559583580 | 11600 | 11590 | 11600 | 11590 | 423 |
| 465 | 20240102 | 111900 | 554680980 | 11590 | 11610 | 11610 | 11590 | 14 |
| 466 | 20240102 | 111800 | 554518520 | 11620 | 11620 | 11620 | 11620 | 5 |
| 467 | 20240102 | 111700 | 554460420 | 11620 | 11620 | 11620 | 11620 | 157 |
| 468 | 20240102 | 111600 | 552636080 | 11620 | 11600 | 11620 | 11590 | 1315 |
| 469 | 20240102 | 111500 | 537383420 | 11600 | 11620 | 11620 | 11600 | 112 |
| 470 | 20240102 | 111400 | 536082970 | 11610 | 11620 | 11620 | 11610 | 189 |
| 471 | 20240102 | 111300 | 533888650 | 11620 | 11620 | 11620 | 11620 | 65 |
| 472 | 20240102 | 111200 | 533133350 | 11630 | 11630 | 11630 | 11630 | 104 |
| 473 | 20240102 | 111100 | 531923830 | 11630 | 11630 | 11630 | 11630 | 5 |
| 474 | 20240102 | 111000 | 531865680 | 11600 | 11630 | 11630 | 11600 | 4533 |
| 475 | 20240102 | 110900 | 479243600 | 11630 | 11620 | 11630 | 11620 | 377 |
| 476 | 20240102 | 110800 | 474862800 | 11620 | 11630 | 11630 | 11620 | 102 |
| 477 | 20240102 | 110700 | 473677540 | 11630 | 11630 | 11630 | 11630 | 9 |
| 478 | 20240102 | 110600 | 473572870 | 11630 | 11630 | 11630 | 11630 | 295 |
| 479 | 20240102 | 110500 | 470142020 | 11630 | 11640 | 11640 | 11630 | 18 |
| 480 | 20240102 | 110400 | 469932580 | 11640 | 11630 | 11640 | 11630 | 15 |
| 481 | 20240102 | 110300 | 469758080 | 11630 | 11640 | 11640 | 11630 | 1186 |
| 482 | 20240102 | 110200 | 455958420 | 11640 | 11630 | 11640 | 11630 | 297 |
| 483 | 20240102 | 110100 | 452501490 | 11640 | 11640 | 11640 | 11630 | 753 |
| 484 | 20240102 | 110000 | 443743570 | 11640 | 11650 | 11650 | 11640 | 2594 |
| 485 | 20240102 | 105900 | 413548400 | 11650 | 11640 | 11650 | 11640 | 110 |
| 486 | 20240102 | 105800 | 412267850 | 11640 | 11640 | 11640 | 11640 | 1 |
| 487 | 20240102 | 105700 | 412256210 | 11640 | 11650 | 11660 | 11640 | 749 |
| 488 | 20240102 | 105600 | 403532290 | 11660 | 11650 | 11660 | 11650 | 341 |
| 489 | 20240102 | 105500 | 399559550 | 11650 | 11640 | 11660 | 11640 | 510 |
| 490 | 20240102 | 105400 | 393618070 | 11650 | 11650 | 11650 | 11650 | 479 |
| 491 | 20240102 | 105300 | 388037720 | 11650 | 11650 | 11650 | 11640 | 644 |
| 492 | 20240102 | 105200 | 380536220 | 11650 | 11640 | 11650 | 11640 | 413 |
| 493 | 20240102 | 105100 | 375726670 | 11650 | 11650 | 11650 | 11650 | 353 |
| 494 | 20240102 | 105000 | 371614220 | 11650 | 11650 | 11650 | 11650 | 24 |
| 495 | 20240102 | 104900 | 371334620 | 11650 | 11650 | 11650 | 11640 | 3138 |
| 496 | 20240102 | 104800 | 334806920 | 11650 | 11650 | 11650 | 11650 | 13 |
| 497 | 20240102 | 104700 | 334655470 | 11650 | 11640 | 11650 | 11640 | 503 |
| 498 | 20240102 | 104600 | 328795770 | 11630 | 11630 | 11630 | 11630 | 272 |
| 499 | 20240102 | 104500 | 325632410 | 11630 | 11640 | 11640 | 11630 | 196 |
| 500 | 20240102 | 104400 | 323352190 | 11640 | 11650 | 11650 | 11630 | 283 |
| 501 | 20240102 | 104300 | 320060720 | 11630 | 11640 | 11650 | 11630 | 738 |
| 502 | 20240102 | 104200 | 311475290 | 11640 | 11650 | 11650 | 11640 | 359 |
| 503 | 20240102 | 104100 | 307295940 | 11640 | 11650 | 11650 | 11640 | 546 |
| 504 | 20240102 | 104000 | 300940340 | 11650 | 11650 | 11650 | 11650 | 61 |
| 505 | 20240102 | 103900 | 300229690 | 11650 | 11650 | 11650 | 11650 | 144 |
| 506 | 20240102 | 103800 | 298552090 | 11650 | 11640 | 11650 | 11630 | 2576 |
| 507 | 20240102 | 103700 | 268567120 | 11640 | 11640 | 11640 | 11630 | 287 |
| 508 | 20240102 | 103600 | 265229270 | 11640 | 11630 | 11640 | 11630 | 61 |
| 509 | 20240102 | 103500 | 264519680 | 11640 | 11630 | 11640 | 11630 | 783 |
| 510 | 20240102 | 103400 | 255413260 | 11620 | 11620 | 11630 | 11620 | 1490 |
| 511 | 20240102 | 103300 | 238092260 | 11620 | 11590 | 11620 | 11590 | 599 |
| 512 | 20240102 | 103200 | 231141740 | 11600 | 11620 | 11620 | 11590 | 59 |
| 513 | 20240102 | 103100 | 230457740 | 11620 | 11600 | 11620 | 11600 | 448 |
| 514 | 20240102 | 103000 | 225255040 | 11600 | 11600 | 11600 | 11600 | 2 |
| 515 | 20240102 | 102900 | 225231840 | 11600 | 11590 | 11610 | 11590 | 23 |
| 516 | 20240102 | 102800 | 224964990 | 11580 | 11580 | 11580 | 11580 | 218 |
| 517 | 20240102 | 102700 | 222440550 | 11590 | 11590 | 11590 | 11590 | 1533 |
| 518 | 20240102 | 102600 | 204673080 | 11590 | 11590 | 11590 | 11590 | 536 |
| 519 | 20240102 | 102500 | 198460840 | 11590 | 11590 | 11590 | 11590 | 197 |
| 520 | 20240102 | 102400 | 196177610 | 11590 | 11610 | 11610 | 11590 | 1882 |
| 521 | 20240102 | 102300 | 174362630 | 11600 | 11590 | 11600 | 11590 | 102 |
| 522 | 20240102 | 102200 | 173179650 | 11590 | 11610 | 11610 | 11590 | 705 |
| 523 | 20240102 | 102100 | 165002480 | 11610 | 11610 | 11610 | 11610 | 54 |
| 524 | 20240102 | 102000 | 164375540 | 11610 | 11610 | 11620 | 11610 | 1158 |
| 525 | 20240102 | 101900 | 150926160 | 11620 | 11620 | 11620 | 11620 | 1359 |
| 526 | 20240102 | 101800 | 135134580 | 11620 | 11620 | 11620 | 11620 | 207 |
| 527 | 20240102 | 101700 | 132729240 | 11620 | 11620 | 11620 | 11610 | 118 |
| 528 | 20240102 | 101600 | 131358340 | 11620 | 11620 | 11620 | 11620 | 222 |
| 529 | 20240102 | 101500 | 128778700 | 11620 | 11600 | 11620 | 11600 | 87 |
| 530 | 20240102 | 101400 | 127768020 | 11620 | 11620 | 11620 | 11620 | 13 |
| 531 | 20240102 | 101300 | 127616960 | 11620 | 11630 | 11640 | 11620 | 611 |
| 532 | 20240102 | 101200 | 120516260 | 11590 | 11630 | 11640 | 11590 | 132 |
| 533 | 20240102 | 101100 | 118981210 | 11630 | 11590 | 11630 | 11590 | 265 |
| 534 | 20240102 | 101000 | 115903980 | 11590 | 11600 | 11600 | 11590 | 116 |
| 535 | 20240102 | 100900 | 114558580 | 11600 | 11610 | 11610 | 11600 | 175 |
| 536 | 20240102 | 100800 | 112528030 | 11610 | 11610 | 11610 | 11610 | 34 |
| 537 | 20240102 | 100700 | 112133290 | 11600 | 11600 | 11600 | 11600 | 692 |
| 538 | 20240102 | 100600 | 104106090 | 11600 | 11630 | 11640 | 11600 | 358 |
| 539 | 20240102 | 100500 | 99944790 | 11600 | 11600 | 11630 | 11590 | 1159 |
| 540 | 20240102 | 100400 | 86496400 | 11600 | 11590 | 11600 | 11580 | 192 |
| 541 | 20240102 | 100300 | 84271190 | 11570 | 11550 | 11570 | 11550 | 1385 |
| 542 | 20240102 | 100200 | 68267380 | 11550 | 11580 | 11590 | 11550 | 330 |
| 543 | 20240102 | 100100 | 64448190 | 11590 | 11600 | 11600 | 11590 | 635 |
| 544 | 20240102 | 100000 | 57083830 | 11610 | 11640 | 11640 | 11610 | 4906 |