31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 184700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 3 | 20240103 | 184600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 4 | 20240103 | 184500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 5 | 20240103 | 184400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 6 | 20240103 | 184300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 7 | 20240103 | 184200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 8 | 20240103 | 184100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 9 | 20240103 | 184000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 10 | 20240103 | 183900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 11 | 20240103 | 183800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 12 | 20240103 | 183700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 13 | 20240103 | 183600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 14 | 20240103 | 183500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 15 | 20240103 | 183400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 16 | 20240103 | 183300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 17 | 20240103 | 183200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 18 | 20240103 | 183100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 19 | 20240103 | 183000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 20 | 20240103 | 182900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 21 | 20240103 | 182800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 22 | 20240103 | 182700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 23 | 20240103 | 182600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 24 | 20240103 | 182500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 25 | 20240103 | 182400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 26 | 20240103 | 182300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 27 | 20240103 | 182200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 28 | 20240103 | 182100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 29 | 20240103 | 182000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 30 | 20240103 | 181900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 31 | 20240103 | 181800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 32 | 20240103 | 181700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 33 | 20240103 | 181600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 34 | 20240103 | 181500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 35 | 20240103 | 181400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 36 | 20240103 | 181300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 37 | 20240103 | 181200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 38 | 20240103 | 181100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 39 | 20240103 | 181000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 40 | 20240103 | 180900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 41 | 20240103 | 180800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 42 | 20240103 | 180700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 43 | 20240103 | 180600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 44 | 20240103 | 180500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 45 | 20240103 | 180400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 46 | 20240103 | 180300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 47 | 20240103 | 180200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 48 | 20240103 | 180100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 49 | 20240103 | 180000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 50 | 20240103 | 175900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 51 | 20240103 | 175800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 52 | 20240103 | 175700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 53 | 20240103 | 175600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 54 | 20240103 | 175500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 55 | 20240103 | 175400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 56 | 20240103 | 175300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 57 | 20240103 | 175200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 58 | 20240103 | 175100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 59 | 20240103 | 175000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 60 | 20240103 | 174900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 61 | 20240103 | 174800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 62 | 20240103 | 174700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 63 | 20240103 | 174600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 64 | 20240103 | 174500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 65 | 20240103 | 174400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 66 | 20240103 | 174300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 67 | 20240103 | 174200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 68 | 20240103 | 174100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 69 | 20240103 | 174000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 70 | 20240103 | 173900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 71 | 20240103 | 173800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 72 | 20240103 | 173700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 73 | 20240103 | 173600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 74 | 20240103 | 173500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 75 | 20240103 | 173400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 76 | 20240103 | 173300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 77 | 20240103 | 173200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 78 | 20240103 | 173100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 79 | 20240103 | 173000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 80 | 20240103 | 172900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 81 | 20240103 | 172800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 82 | 20240103 | 172700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 83 | 20240103 | 172600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 84 | 20240103 | 172500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 85 | 20240103 | 172400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 86 | 20240103 | 172300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 87 | 20240103 | 172200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 88 | 20240103 | 172100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 89 | 20240103 | 172000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 90 | 20240103 | 171900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 91 | 20240103 | 171800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 92 | 20240103 | 171700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 93 | 20240103 | 171600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 94 | 20240103 | 171500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 95 | 20240103 | 171400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 96 | 20240103 | 171300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 97 | 20240103 | 171200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 98 | 20240103 | 171100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 99 | 20240103 | 171000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 100 | 20240103 | 170900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 101 | 20240103 | 170800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 102 | 20240103 | 170700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 103 | 20240103 | 170600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 104 | 20240103 | 170500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 105 | 20240103 | 170400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 106 | 20240103 | 170300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 107 | 20240103 | 170200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 108 | 20240103 | 170100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 109 | 20240103 | 170000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 110 | 20240103 | 165900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 111 | 20240103 | 165800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 112 | 20240103 | 165700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 113 | 20240103 | 165600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 114 | 20240103 | 165500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 115 | 20240103 | 165400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 116 | 20240103 | 165300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 117 | 20240103 | 165200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 118 | 20240103 | 165100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 119 | 20240103 | 165000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 120 | 20240103 | 164900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 121 | 20240103 | 164800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 122 | 20240103 | 164700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 123 | 20240103 | 164600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 124 | 20240103 | 164500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 125 | 20240103 | 164400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 126 | 20240103 | 164300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 127 | 20240103 | 164200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 128 | 20240103 | 164100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 129 | 20240103 | 164000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 130 | 20240103 | 163900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 131 | 20240103 | 163800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 132 | 20240103 | 163700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 133 | 20240103 | 163600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 134 | 20240103 | 163500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 135 | 20240103 | 163400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 136 | 20240103 | 163300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 137 | 20240103 | 163200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 138 | 20240103 | 163100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 139 | 20240103 | 163000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 140 | 20240103 | 162900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 141 | 20240103 | 162800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 142 | 20240103 | 162700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 143 | 20240103 | 162600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 144 | 20240103 | 162500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 145 | 20240103 | 162400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 146 | 20240103 | 162300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 147 | 20240103 | 162200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 148 | 20240103 | 162100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 149 | 20240103 | 162000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 150 | 20240103 | 161900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 151 | 20240103 | 161800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 152 | 20240103 | 161700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 153 | 20240103 | 161600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 154 | 20240103 | 161500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 155 | 20240103 | 161400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 156 | 20240103 | 161300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 157 | 20240103 | 161200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 158 | 20240103 | 161100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 159 | 20240103 | 161000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 160 | 20240103 | 160900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 161 | 20240103 | 160800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 162 | 20240103 | 160700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 163 | 20240103 | 160600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 164 | 20240103 | 160500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 165 | 20240103 | 160400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 166 | 20240103 | 160300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 167 | 20240103 | 160200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 168 | 20240103 | 160100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 169 | 20240103 | 160000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 170 | 20240103 | 155900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 171 | 20240103 | 155800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 172 | 20240103 | 155700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 173 | 20240103 | 155600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 174 | 20240103 | 155500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 175 | 20240103 | 155400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 176 | 20240103 | 155300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 177 | 20240103 | 155200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 178 | 20240103 | 155100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 179 | 20240103 | 155000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 180 | 20240103 | 154900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 181 | 20240103 | 154800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 182 | 20240103 | 154700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 183 | 20240103 | 154600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 184 | 20240103 | 154500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 185 | 20240103 | 154400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 186 | 20240103 | 154300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 187 | 20240103 | 154200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 188 | 20240103 | 154100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 189 | 20240103 | 154000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 190 | 20240103 | 153900 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 191 | 20240103 | 153800 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 192 | 20240103 | 153700 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 193 | 20240103 | 153600 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 194 | 20240103 | 153500 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 195 | 20240103 | 153400 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 196 | 20240103 | 153300 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 197 | 20240103 | 153200 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 198 | 20240103 | 153100 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 0 |
| 199 | 20240103 | 153000 | 2052053880 | 13420 | 13420 | 13420 | 13420 | 2813 |
| 200 | 20240103 | 152900 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 201 | 20240103 | 152800 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 202 | 20240103 | 152700 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 203 | 20240103 | 152600 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 204 | 20240103 | 152500 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 205 | 20240103 | 152400 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 206 | 20240103 | 152300 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 207 | 20240103 | 152200 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 208 | 20240103 | 152100 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 209 | 20240103 | 152000 | 2014303420 | 13430 | 13430 | 13430 | 13430 | 0 |
| 210 | 20240103 | 151900 | 2014303420 | 13430 | 13430 | 13430 | 13420 | 367 |
| 211 | 20240103 | 151800 | 2009377310 | 13430 | 13430 | 13430 | 13430 | 13 |
| 212 | 20240103 | 151700 | 2009202720 | 13430 | 13420 | 13430 | 13420 | 510 |
| 213 | 20240103 | 151600 | 2002358510 | 13420 | 13410 | 13420 | 13410 | 239 |
| 214 | 20240103 | 151500 | 1999153340 | 13420 | 13410 | 13420 | 13410 | 879 |
| 215 | 20240103 | 151400 | 1987365460 | 13420 | 13420 | 13420 | 13410 | 189 |
| 216 | 20240103 | 151300 | 1984830880 | 13420 | 13410 | 13430 | 13410 | 117 |
| 217 | 20240103 | 151200 | 1983261360 | 13420 | 13420 | 13430 | 13420 | 275 |
| 218 | 20240103 | 151100 | 1979570850 | 13430 | 13430 | 13430 | 13430 | 43 |
| 219 | 20240103 | 151000 | 1978993360 | 13430 | 13420 | 13430 | 13420 | 111 |
| 220 | 20240103 | 150900 | 1977503220 | 13420 | 13410 | 13430 | 13410 | 307 |
| 221 | 20240103 | 150800 | 1973382340 | 13420 | 13420 | 13420 | 13410 | 350 |
| 222 | 20240103 | 150700 | 1968685840 | 13420 | 13420 | 13420 | 13420 | 196 |
| 223 | 20240103 | 150600 | 1966055520 | 13420 | 13420 | 13420 | 13420 | 31 |
| 224 | 20240103 | 150500 | 1965639500 | 13420 | 13420 | 13420 | 13420 | 459 |
| 225 | 20240103 | 150400 | 1959479720 | 13420 | 13420 | 13420 | 13420 | 484 |
| 226 | 20240103 | 150300 | 1952984440 | 13420 | 13420 | 13420 | 13410 | 442 |
| 227 | 20240103 | 150200 | 1947052840 | 13420 | 13420 | 13420 | 13420 | 3 |
| 228 | 20240103 | 150100 | 1947012580 | 13420 | 13420 | 13420 | 13420 | 716 |
| 229 | 20240103 | 150000 | 1937403860 | 13420 | 13410 | 13420 | 13410 | 54 |
| 230 | 20240103 | 145900 | 1936679700 | 13420 | 13420 | 13420 | 13420 | 149 |
| 231 | 20240103 | 145800 | 1934680120 | 13420 | 13430 | 13430 | 13420 | 71 |
| 232 | 20240103 | 145700 | 1933727210 | 13430 | 13430 | 13430 | 13420 | 19 |
| 233 | 20240103 | 145600 | 1933472070 | 13430 | 13430 | 13430 | 13430 | 22 |
| 234 | 20240103 | 145500 | 1933176610 | 13430 | 13430 | 13430 | 13430 | 4 |
| 235 | 20240103 | 145400 | 1933122890 | 13430 | 13420 | 13430 | 13420 | 172 |
| 236 | 20240103 | 145300 | 1930814150 | 13420 | 13420 | 13420 | 13410 | 133 |
| 237 | 20240103 | 145200 | 1929029300 | 13420 | 13430 | 13430 | 13420 | 173 |
| 238 | 20240103 | 145100 | 1926707410 | 13430 | 13420 | 13430 | 13420 | 24 |
| 239 | 20240103 | 145000 | 1926385120 | 13430 | 13420 | 13430 | 13420 | 767 |
| 240 | 20240103 | 144900 | 1916091970 | 13420 | 13420 | 13420 | 13420 | 208 |
| 241 | 20240103 | 144800 | 1913300610 | 13420 | 13420 | 13420 | 13420 | 23 |
| 242 | 20240103 | 144700 | 1912991950 | 13420 | 13410 | 13420 | 13410 | 68 |
| 243 | 20240103 | 144600 | 1912079400 | 13410 | 13420 | 13420 | 13410 | 315 |
| 244 | 20240103 | 144500 | 1907852700 | 13410 | 13420 | 13420 | 13410 | 234 |
| 245 | 20240103 | 144400 | 1904712810 | 13420 | 13420 | 13420 | 13420 | 124 |
| 246 | 20240103 | 144300 | 1903048730 | 13410 | 13410 | 13420 | 13410 | 13 |
| 247 | 20240103 | 144200 | 1902874360 | 13410 | 13420 | 13420 | 13410 | 178 |
| 248 | 20240103 | 144100 | 1900486800 | 13420 | 13420 | 13420 | 13420 | 25 |
| 249 | 20240103 | 144000 | 1900151300 | 13420 | 13420 | 13420 | 13420 | 29 |
| 250 | 20240103 | 143900 | 1899762120 | 13430 | 13420 | 13430 | 13420 | 488 |
| 251 | 20240103 | 143800 | 1893213150 | 13410 | 13410 | 13410 | 13410 | 4 |
| 252 | 20240103 | 143700 | 1893159510 | 13420 | 13420 | 13430 | 13420 | 44 |
| 253 | 20240103 | 143600 | 1892568930 | 13420 | 13420 | 13420 | 13420 | 102 |
| 254 | 20240103 | 143500 | 1891200090 | 13430 | 13430 | 13430 | 13430 | 1 |
| 255 | 20240103 | 143400 | 1891186660 | 13430 | 13430 | 13430 | 13430 | 42 |
| 256 | 20240103 | 143300 | 1890622600 | 13430 | 13430 | 13430 | 13430 | 38 |
| 257 | 20240103 | 143200 | 1890112260 | 13430 | 13430 | 13430 | 13420 | 39 |
| 258 | 20240103 | 143100 | 1889588580 | 13440 | 13440 | 13440 | 13440 | 62 |
| 259 | 20240103 | 143000 | 1888755300 | 13430 | 13440 | 13440 | 13430 | 556 |
| 260 | 20240103 | 142900 | 1881282710 | 13440 | 13440 | 13440 | 13440 | 132 |
| 261 | 20240103 | 142800 | 1879508630 | 13440 | 13420 | 13440 | 13420 | 183 |
| 262 | 20240103 | 142700 | 1877052720 | 13420 | 13430 | 13430 | 13420 | 16 |
| 263 | 20240103 | 142600 | 1876837900 | 13440 | 13440 | 13440 | 13440 | 5 |
| 264 | 20240103 | 142500 | 1876770700 | 13440 | 13440 | 13440 | 13410 | 613 |
| 265 | 20240103 | 142400 | 1868549070 | 13440 | 13440 | 13440 | 13440 | 14 |
| 266 | 20240103 | 142300 | 1868360910 | 13440 | 13440 | 13440 | 13440 | 4 |
| 267 | 20240103 | 142200 | 1868307150 | 13410 | 13440 | 13440 | 13410 | 93 |
| 268 | 20240103 | 142100 | 1867059960 | 13410 | 13430 | 13430 | 13410 | 1101 |
| 269 | 20240103 | 142000 | 1852294020 | 13420 | 13420 | 13420 | 13420 | 0 |
| 270 | 20240103 | 141900 | 1852294020 | 13420 | 13440 | 13440 | 13420 | 5 |
| 271 | 20240103 | 141800 | 1852226840 | 13440 | 13430 | 13440 | 13430 | 36 |
| 272 | 20240103 | 141700 | 1851743350 | 13430 | 13410 | 13430 | 13410 | 6 |
| 273 | 20240103 | 141600 | 1851662870 | 13410 | 13410 | 13410 | 13410 | 53 |
| 274 | 20240103 | 141500 | 1850952140 | 13410 | 13410 | 13410 | 13410 | 44 |
| 275 | 20240103 | 141400 | 1850362100 | 13410 | 13430 | 13430 | 13410 | 908 |
| 276 | 20240103 | 141300 | 1838182380 | 13430 | 13420 | 13430 | 13420 | 99 |
| 277 | 20240103 | 141200 | 1836853770 | 13420 | 13420 | 13420 | 13420 | 0 |
| 278 | 20240103 | 141100 | 1836853770 | 13420 | 13420 | 13420 | 13420 | 2 |
| 279 | 20240103 | 141000 | 1836826930 | 13430 | 13430 | 13430 | 13430 | 3 |
| 280 | 20240103 | 140900 | 1836786640 | 13420 | 13420 | 13420 | 13420 | 2 |
| 281 | 20240103 | 140800 | 1836759800 | 13420 | 13420 | 13420 | 13420 | 561 |
| 282 | 20240103 | 140700 | 1829231180 | 13420 | 13420 | 13420 | 13420 | 10 |
| 283 | 20240103 | 140600 | 1829096980 | 13420 | 13420 | 13420 | 13420 | 11 |
| 284 | 20240103 | 140500 | 1828949360 | 13410 | 13410 | 13410 | 13410 | 71 |
| 285 | 20240103 | 140400 | 1827997250 | 13420 | 13430 | 13430 | 13420 | 1581 |
| 286 | 20240103 | 140300 | 1806779820 | 13430 | 13430 | 13430 | 13430 | 140 |
| 287 | 20240103 | 140200 | 1804899620 | 13420 | 13420 | 13420 | 13420 | 46 |
| 288 | 20240103 | 140100 | 1804282300 | 13420 | 13440 | 13440 | 13420 | 229 |
| 289 | 20240103 | 140000 | 1801209000 | 13430 | 13430 | 13430 | 13430 | 200 |
| 290 | 20240103 | 135900 | 1798523000 | 13430 | 13430 | 13430 | 13430 | 504 |
| 291 | 20240103 | 135800 | 1791754280 | 13430 | 13430 | 13430 | 13430 | 290 |
| 292 | 20240103 | 135700 | 1787859580 | 13430 | 13440 | 13440 | 13430 | 13 |
| 293 | 20240103 | 135600 | 1787684890 | 13440 | 13440 | 13440 | 13430 | 497 |
| 294 | 20240103 | 135500 | 1781006430 | 13450 | 13440 | 13450 | 13440 | 714 |
| 295 | 20240103 | 135400 | 1771410240 | 13440 | 13450 | 13450 | 13440 | 112 |
| 296 | 20240103 | 135300 | 1769904560 | 13450 | 13450 | 13450 | 13450 | 21 |
| 297 | 20240103 | 135200 | 1769622110 | 13450 | 13450 | 13450 | 13450 | 4 |
| 298 | 20240103 | 135100 | 1769568310 | 13450 | 13450 | 13450 | 13450 | 59 |
| 299 | 20240103 | 135000 | 1768774760 | 13440 | 13440 | 13440 | 13440 | 0 |
| 300 | 20240103 | 134900 | 1768774760 | 13440 | 13440 | 13440 | 13440 | 34 |
| 301 | 20240103 | 134800 | 1768317800 | 13440 | 13440 | 13440 | 13440 | 126 |
| 302 | 20240103 | 134700 | 1766624360 | 13430 | 13440 | 13440 | 13430 | 98 |
| 303 | 20240103 | 134600 | 1765307300 | 13440 | 13440 | 13440 | 13440 | 1052 |
| 304 | 20240103 | 134500 | 1751168420 | 13440 | 13450 | 13450 | 13440 | 357 |
| 305 | 20240103 | 134400 | 1746370220 | 13450 | 13450 | 13450 | 13450 | 1 |
| 306 | 20240103 | 134300 | 1746356770 | 13440 | 13460 | 13460 | 13440 | 505 |
| 307 | 20240103 | 134200 | 1739562570 | 13460 | 13460 | 13460 | 13450 | 341 |
| 308 | 20240103 | 134100 | 1734973520 | 13460 | 13450 | 13460 | 13450 | 210 |
| 309 | 20240103 | 134000 | 1732147000 | 13460 | 13450 | 13460 | 13450 | 122 |
| 310 | 20240103 | 133900 | 1730504900 | 13460 | 13450 | 13460 | 13450 | 159 |
| 311 | 20240103 | 133800 | 1728366330 | 13470 | 13450 | 13470 | 13450 | 27 |
| 312 | 20240103 | 133700 | 1728002980 | 13450 | 13450 | 13450 | 13450 | 99 |
| 313 | 20240103 | 133600 | 1726671430 | 13450 | 13460 | 13460 | 13450 | 144 |
| 314 | 20240103 | 133500 | 1724734440 | 13460 | 13460 | 13460 | 13460 | 135 |
| 315 | 20240103 | 133400 | 1722917340 | 13450 | 13450 | 13450 | 13450 | 148 |
| 316 | 20240103 | 133300 | 1720926740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 317 | 20240103 | 133200 | 1720926740 | 13450 | 13460 | 13460 | 13450 | 104 |
| 318 | 20240103 | 133100 | 1719527910 | 13450 | 13450 | 13450 | 13450 | 0 |
| 319 | 20240103 | 133000 | 1719527910 | 13450 | 13460 | 13460 | 13450 | 164 |
| 320 | 20240103 | 132900 | 1717321570 | 13450 | 13450 | 13450 | 13450 | 0 |
| 321 | 20240103 | 132800 | 1717321570 | 13450 | 13450 | 13450 | 13450 | 687 |
| 322 | 20240103 | 132700 | 1708081420 | 13450 | 13450 | 13450 | 13450 | 1459 |
| 323 | 20240103 | 132600 | 1688457870 | 13460 | 13460 | 13460 | 13460 | 65 |
| 324 | 20240103 | 132500 | 1687582970 | 13450 | 13460 | 13460 | 13450 | 124 |
| 325 | 20240103 | 132400 | 1685914930 | 13460 | 13460 | 13460 | 13460 | 118 |
| 326 | 20240103 | 132300 | 1684326650 | 13460 | 13460 | 13460 | 13460 | 195 |
| 327 | 20240103 | 132200 | 1681701950 | 13460 | 13460 | 13460 | 13460 | 1328 |
| 328 | 20240103 | 132100 | 1663827070 | 13470 | 13470 | 13470 | 13470 | 333 |
| 329 | 20240103 | 132000 | 1659341560 | 13470 | 13470 | 13470 | 13470 | 38 |
| 330 | 20240103 | 131900 | 1658829700 | 13470 | 13470 | 13470 | 13470 | 0 |
| 331 | 20240103 | 131800 | 1658829700 | 13470 | 13470 | 13470 | 13470 | 76 |
| 332 | 20240103 | 131700 | 1657805980 | 13470 | 13470 | 13470 | 13470 | 5 |
| 333 | 20240103 | 131600 | 1657738630 | 13470 | 13460 | 13470 | 13460 | 63 |
| 334 | 20240103 | 131500 | 1656890390 | 13470 | 13480 | 13480 | 13470 | 357 |
| 335 | 20240103 | 131400 | 1652081100 | 13480 | 13470 | 13480 | 13470 | 50 |
| 336 | 20240103 | 131300 | 1651407550 | 13480 | 13480 | 13480 | 13480 | 1 |
| 337 | 20240103 | 131200 | 1651394070 | 13470 | 13460 | 13480 | 13460 | 207 |
| 338 | 20240103 | 131100 | 1648605500 | 13450 | 13450 | 13450 | 13450 | 1 |
| 339 | 20240103 | 131000 | 1648592050 | 13450 | 13450 | 13460 | 13450 | 486 |
| 340 | 20240103 | 130900 | 1642055050 | 13450 | 13450 | 13450 | 13450 | 78 |
| 341 | 20240103 | 130800 | 1641005950 | 13450 | 13450 | 13450 | 13450 | 33 |
| 342 | 20240103 | 130700 | 1640562100 | 13450 | 13460 | 13460 | 13450 | 209 |
| 343 | 20240103 | 130600 | 1637750970 | 13450 | 13450 | 13450 | 13450 | 154 |
| 344 | 20240103 | 130500 | 1635679670 | 13450 | 13460 | 13460 | 13450 | 453 |
| 345 | 20240103 | 130400 | 1629586270 | 13460 | 13460 | 13460 | 13460 | 0 |
| 346 | 20240103 | 130300 | 1629586270 | 13460 | 13460 | 13460 | 13460 | 16 |
| 347 | 20240103 | 130200 | 1629370910 | 13460 | 13460 | 13460 | 13460 | 198 |
| 348 | 20240103 | 130100 | 1626705830 | 13460 | 13460 | 13460 | 13460 | 71 |
| 349 | 20240103 | 130000 | 1625750170 | 13470 | 13470 | 13470 | 13460 | 49 |
| 350 | 20240103 | 125900 | 1625090150 | 13480 | 13480 | 13480 | 13480 | 279 |
| 351 | 20240103 | 125800 | 1621329230 | 13460 | 13460 | 13460 | 13460 | 50 |
| 352 | 20240103 | 125700 | 1620656230 | 13450 | 13450 | 13450 | 13450 | 0 |
| 353 | 20240103 | 125600 | 1620656230 | 13450 | 13460 | 13460 | 13450 | 250 |
| 354 | 20240103 | 125500 | 1617293420 | 13460 | 13460 | 13460 | 13460 | 0 |
| 355 | 20240103 | 125400 | 1617293420 | 13460 | 13460 | 13460 | 13460 | 0 |
| 356 | 20240103 | 125300 | 1617293420 | 13460 | 13460 | 13460 | 13460 | 37 |
| 357 | 20240103 | 125200 | 1616795400 | 13460 | 13450 | 13460 | 13450 | 355 |
| 358 | 20240103 | 125100 | 1612020500 | 13450 | 13460 | 13460 | 13450 | 47 |
| 359 | 20240103 | 125000 | 1611387990 | 13460 | 13460 | 13460 | 13460 | 305 |
| 360 | 20240103 | 124900 | 1607282690 | 13460 | 13460 | 13460 | 13460 | 2 |
| 361 | 20240103 | 124800 | 1607255770 | 13460 | 13460 | 13460 | 13460 | 10 |
| 362 | 20240103 | 124700 | 1607121170 | 13450 | 13450 | 13450 | 13450 | 46 |
| 363 | 20240103 | 124600 | 1606502470 | 13450 | 13450 | 13450 | 13450 | 0 |
| 364 | 20240103 | 124500 | 1606502470 | 13450 | 13450 | 13450 | 13450 | 4 |
| 365 | 20240103 | 124400 | 1606448670 | 13460 | 13450 | 13460 | 13450 | 7 |
| 366 | 20240103 | 124300 | 1606354500 | 13450 | 13450 | 13450 | 13450 | 3 |
| 367 | 20240103 | 124200 | 1606314150 | 13460 | 13460 | 13460 | 13460 | 37 |
| 368 | 20240103 | 124100 | 1605816130 | 13460 | 13460 | 13460 | 13460 | 3 |
| 369 | 20240103 | 124000 | 1605775750 | 13460 | 13460 | 13460 | 13460 | 5 |
| 370 | 20240103 | 123900 | 1605708450 | 13460 | 13460 | 13460 | 13460 | 1 |
| 371 | 20240103 | 123800 | 1605694990 | 13450 | 13450 | 13450 | 13450 | 79 |
| 372 | 20240103 | 123700 | 1604632440 | 13450 | 13440 | 13450 | 13440 | 619 |
| 373 | 20240103 | 123600 | 1596306940 | 13450 | 13440 | 13450 | 13440 | 371 |
| 374 | 20240103 | 123500 | 1591317060 | 13450 | 13450 | 13450 | 13440 | 27 |
| 375 | 20240103 | 123400 | 1590953920 | 13450 | 13450 | 13450 | 13450 | 20 |
| 376 | 20240103 | 123300 | 1590684920 | 13450 | 13450 | 13450 | 13440 | 28 |
| 377 | 20240103 | 123200 | 1590308450 | 13450 | 13450 | 13450 | 13450 | 8 |
| 378 | 20240103 | 123100 | 1590200850 | 13440 | 13440 | 13440 | 13440 | 110 |
| 379 | 20240103 | 123000 | 1588722450 | 13440 | 13440 | 13440 | 13430 | 168 |
| 380 | 20240103 | 122900 | 1586464930 | 13440 | 13440 | 13440 | 13440 | 32 |
| 381 | 20240103 | 122800 | 1586034850 | 13440 | 13440 | 13440 | 13440 | 92 |
| 382 | 20240103 | 122700 | 1584798370 | 13440 | 13440 | 13440 | 13440 | 50 |
| 383 | 20240103 | 122600 | 1584126370 | 13430 | 13430 | 13430 | 13430 | 300 |
| 384 | 20240103 | 122500 | 1580097370 | 13430 | 13440 | 13440 | 13430 | 338 |
| 385 | 20240103 | 122400 | 1575556950 | 13450 | 13470 | 13470 | 13450 | 1647 |
| 386 | 20240103 | 122300 | 1553404530 | 13460 | 13460 | 13460 | 13460 | 233 |
| 387 | 20240103 | 122200 | 1550268350 | 13460 | 13480 | 13480 | 13460 | 1895 |
| 388 | 20240103 | 122100 | 1524743690 | 13480 | 13480 | 13480 | 13480 | 37 |
| 389 | 20240103 | 122000 | 1524244930 | 13470 | 13470 | 13480 | 13470 | 441 |
| 390 | 20240103 | 121900 | 1518304610 | 13470 | 13470 | 13470 | 13470 | 317 |
| 391 | 20240103 | 121800 | 1514034620 | 13470 | 13470 | 13480 | 13470 | 911 |
| 392 | 20240103 | 121700 | 1501761180 | 13480 | 13480 | 13480 | 13480 | 30 |
| 393 | 20240103 | 121600 | 1501356780 | 13480 | 13480 | 13480 | 13480 | 29 |
| 394 | 20240103 | 121500 | 1500965860 | 13480 | 13480 | 13480 | 13480 | 103 |
| 395 | 20240103 | 121400 | 1499577420 | 13480 | 13480 | 13480 | 13480 | 0 |
| 396 | 20240103 | 121300 | 1499577420 | 13480 | 13490 | 13490 | 13480 | 245 |
| 397 | 20240103 | 121200 | 1496274520 | 13490 | 13490 | 13490 | 13490 | 1 |
| 398 | 20240103 | 121100 | 1496261030 | 13490 | 13490 | 13490 | 13490 | 102 |
| 399 | 20240103 | 121000 | 1494885050 | 13490 | 13490 | 13490 | 13490 | 3 |
| 400 | 20240103 | 120900 | 1494844580 | 13480 | 13480 | 13480 | 13480 | 0 |
| 401 | 20240103 | 120800 | 1494844580 | 13480 | 13480 | 13480 | 13480 | 900 |
| 402 | 20240103 | 120700 | 1482712580 | 13480 | 13490 | 13490 | 13480 | 183 |
| 403 | 20240103 | 120600 | 1480243920 | 13480 | 13480 | 13480 | 13480 | 14 |
| 404 | 20240103 | 120500 | 1480055200 | 13490 | 13490 | 13490 | 13490 | 18 |
| 405 | 20240103 | 120400 | 1479812380 | 13490 | 13500 | 13500 | 13490 | 261 |
| 406 | 20240103 | 120300 | 1476291450 | 13490 | 13490 | 13490 | 13490 | 24 |
| 407 | 20240103 | 120200 | 1475967690 | 13500 | 13490 | 13500 | 13490 | 1017 |
| 408 | 20240103 | 120100 | 1462243260 | 13490 | 13490 | 13490 | 13490 | 7 |
| 409 | 20240103 | 120000 | 1462148830 | 13490 | 13490 | 13490 | 13490 | 3 |
| 410 | 20240103 | 115900 | 1462108360 | 13490 | 13490 | 13490 | 13490 | 1 |
| 411 | 20240103 | 115800 | 1462094870 | 13480 | 13480 | 13480 | 13480 | 10 |
| 412 | 20240103 | 115700 | 1461960070 | 13490 | 13490 | 13490 | 13490 | 1 |
| 413 | 20240103 | 115600 | 1461946580 | 13480 | 13480 | 13480 | 13480 | 512 |
| 414 | 20240103 | 115500 | 1455044820 | 13480 | 13480 | 13480 | 13480 | 83 |
| 415 | 20240103 | 115400 | 1453925980 | 13490 | 13480 | 13490 | 13480 | 427 |
| 416 | 20240103 | 115300 | 1448167060 | 13470 | 13470 | 13470 | 13470 | 392 |
| 417 | 20240103 | 115200 | 1442886820 | 13470 | 13470 | 13470 | 13470 | 5 |
| 418 | 20240103 | 115100 | 1442819470 | 13470 | 13470 | 13470 | 13470 | 39 |
| 419 | 20240103 | 115000 | 1442294140 | 13470 | 13460 | 13470 | 13460 | 33 |
| 420 | 20240103 | 114900 | 1441849940 | 13470 | 13470 | 13470 | 13470 | 6 |
| 421 | 20240103 | 114800 | 1441769120 | 13470 | 13470 | 13470 | 13470 | 131 |
| 422 | 20240103 | 114700 | 1440004550 | 13470 | 13470 | 13470 | 13460 | 173 |
| 423 | 20240103 | 114600 | 1437674670 | 13480 | 13480 | 13480 | 13480 | 40 |
| 424 | 20240103 | 114500 | 1437135470 | 13480 | 13480 | 13480 | 13480 | 46 |
| 425 | 20240103 | 114400 | 1436515390 | 13480 | 13480 | 13480 | 13470 | 62 |
| 426 | 20240103 | 114300 | 1435680130 | 13480 | 13470 | 13480 | 13440 | 393 |
| 427 | 20240103 | 114200 | 1430387160 | 13450 | 13440 | 13460 | 13440 | 301 |
| 428 | 20240103 | 114100 | 1426339180 | 13440 | 13440 | 13440 | 13440 | 50 |
| 429 | 20240103 | 114000 | 1425667180 | 13430 | 13440 | 13440 | 13430 | 41 |
| 430 | 20240103 | 113900 | 1425116170 | 13440 | 13440 | 13440 | 13440 | 105 |
| 431 | 20240103 | 113800 | 1423704970 | 13440 | 13440 | 13440 | 13440 | 20 |
| 432 | 20240103 | 113700 | 1423436170 | 13440 | 13440 | 13440 | 13440 | 31 |
| 433 | 20240103 | 113600 | 1423019530 | 13430 | 13430 | 13430 | 13430 | 1 |
| 434 | 20240103 | 113500 | 1423006100 | 13430 | 13440 | 13440 | 13430 | 186 |
| 435 | 20240103 | 113400 | 1420506760 | 13440 | 13430 | 13440 | 13430 | 290 |
| 436 | 20240103 | 113300 | 1416610160 | 13430 | 13450 | 13450 | 13430 | 260 |
| 437 | 20240103 | 113200 | 1413117250 | 13450 | 13450 | 13450 | 13440 | 739 |
| 438 | 20240103 | 113100 | 1403184980 | 13450 | 13440 | 13450 | 13440 | 112 |
| 439 | 20240103 | 113000 | 1401678600 | 13450 | 13440 | 13450 | 13440 | 90 |
| 440 | 20240103 | 112900 | 1400468650 | 13450 | 13450 | 13450 | 13450 | 122 |
| 441 | 20240103 | 112800 | 1398827750 | 13450 | 13450 | 13450 | 13450 | 1 |
| 442 | 20240103 | 112700 | 1398814300 | 13440 | 13450 | 13450 | 13440 | 40 |
| 443 | 20240103 | 112600 | 1398276500 | 13440 | 13440 | 13440 | 13440 | 0 |
| 444 | 20240103 | 112500 | 1398276500 | 13440 | 13440 | 13440 | 13440 | 187 |
| 445 | 20240103 | 112400 | 1395763220 | 13440 | 13450 | 13450 | 13440 | 110 |
| 446 | 20240103 | 112300 | 1394283730 | 13450 | 13450 | 13450 | 13450 | 18 |
| 447 | 20240103 | 112200 | 1394041630 | 13440 | 13440 | 13450 | 13440 | 9 |
| 448 | 20240103 | 112100 | 1393920650 | 13440 | 13440 | 13440 | 13440 | 100 |
| 449 | 20240103 | 112000 | 1392576650 | 13440 | 13440 | 13440 | 13440 | 68 |
| 450 | 20240103 | 111900 | 1391662730 | 13450 | 13450 | 13450 | 13450 | 196 |
| 451 | 20240103 | 111800 | 1389026530 | 13450 | 13440 | 13450 | 13440 | 50 |
| 452 | 20240103 | 111700 | 1388354230 | 13440 | 13450 | 13450 | 13440 | 49 |
| 453 | 20240103 | 111600 | 1387695550 | 13450 | 13440 | 13450 | 13430 | 95 |
| 454 | 20240103 | 111500 | 1386418860 | 13440 | 13450 | 13450 | 13440 | 496 |
| 455 | 20240103 | 111400 | 1379752320 | 13440 | 13440 | 13440 | 13440 | 124 |
| 456 | 20240103 | 111300 | 1378085760 | 13440 | 13440 | 13440 | 13440 | 16 |
| 457 | 20240103 | 111200 | 1377870720 | 13440 | 13440 | 13440 | 13440 | 151 |
| 458 | 20240103 | 111100 | 1375841280 | 13450 | 13450 | 13450 | 13450 | 11 |
| 459 | 20240103 | 111000 | 1375693330 | 13440 | 13440 | 13440 | 13440 | 20 |
| 460 | 20240103 | 110900 | 1375424530 | 13440 | 13460 | 13470 | 13440 | 315 |
| 461 | 20240103 | 110800 | 1371184820 | 13460 | 13460 | 13460 | 13460 | 7 |
| 462 | 20240103 | 110700 | 1371090600 | 13460 | 13430 | 13460 | 13430 | 108 |
| 463 | 20240103 | 110600 | 1369638560 | 13430 | 13430 | 13430 | 13430 | 11 |
| 464 | 20240103 | 110500 | 1369490830 | 13440 | 13430 | 13440 | 13430 | 101 |
| 465 | 20240103 | 110400 | 1368134390 | 13420 | 13420 | 13420 | 13420 | 20 |
| 466 | 20240103 | 110300 | 1367865990 | 13430 | 13430 | 13430 | 13430 | 52 |
| 467 | 20240103 | 110200 | 1367167630 | 13430 | 13420 | 13440 | 13420 | 159 |
| 468 | 20240103 | 110100 | 1365033140 | 13420 | 13420 | 13420 | 13420 | 225 |
| 469 | 20240103 | 110000 | 1362013640 | 13420 | 13430 | 13430 | 13420 | 105 |
| 470 | 20240103 | 105900 | 1360603930 | 13450 | 13450 | 13450 | 13450 | 1 |
| 471 | 20240103 | 105800 | 1360590480 | 13410 | 13440 | 13440 | 13410 | 1701 |
| 472 | 20240103 | 105700 | 1337760760 | 13450 | 13450 | 13450 | 13450 | 0 |
| 473 | 20240103 | 105600 | 1337760760 | 13450 | 13420 | 13450 | 13420 | 663 |
| 474 | 20240103 | 105500 | 1328850720 | 13410 | 13420 | 13420 | 13410 | 322 |
| 475 | 20240103 | 105400 | 1324529610 | 13420 | 13420 | 13420 | 13410 | 446 |
| 476 | 20240103 | 105300 | 1318546490 | 13420 | 13420 | 13420 | 13420 | 141 |
| 477 | 20240103 | 105200 | 1316654270 | 13420 | 13420 | 13420 | 13420 | 32 |
| 478 | 20240103 | 105100 | 1316224830 | 13420 | 13420 | 13420 | 13420 | 451 |
| 479 | 20240103 | 105000 | 1310172410 | 13420 | 13430 | 13440 | 13420 | 41 |
| 480 | 20240103 | 104900 | 1309621780 | 13440 | 13430 | 13440 | 13430 | 112 |
| 481 | 20240103 | 104800 | 1308117510 | 13430 | 13430 | 13440 | 13430 | 35 |
| 482 | 20240103 | 104700 | 1307647410 | 13440 | 13440 | 13440 | 13410 | 56 |
| 483 | 20240103 | 104600 | 1306896270 | 13430 | 13420 | 13430 | 13410 | 373 |
| 484 | 20240103 | 104500 | 1301889000 | 13420 | 13420 | 13420 | 13410 | 110 |
| 485 | 20240103 | 104400 | 1300412870 | 13420 | 13400 | 13420 | 13400 | 121 |
| 486 | 20240103 | 104300 | 1298790300 | 13400 | 13400 | 13400 | 13400 | 1218 |
| 487 | 20240103 | 104200 | 1282469100 | 13400 | 13410 | 13410 | 13400 | 61 |
| 488 | 20240103 | 104100 | 1281651100 | 13410 | 13420 | 13420 | 13400 | 235 |
| 489 | 20240103 | 104000 | 1278499100 | 13420 | 13430 | 13430 | 13420 | 346 |
| 490 | 20240103 | 103900 | 1273855760 | 13430 | 13430 | 13430 | 13430 | 160 |
| 491 | 20240103 | 103800 | 1271706960 | 13420 | 13400 | 13420 | 13400 | 2328 |
| 492 | 20240103 | 103700 | 1240505730 | 13400 | 13400 | 13400 | 13400 | 582 |
| 493 | 20240103 | 103600 | 1232706930 | 13390 | 13390 | 13390 | 13390 | 184 |
| 494 | 20240103 | 103500 | 1230243170 | 13390 | 13400 | 13400 | 13390 | 240 |
| 495 | 20240103 | 103400 | 1227029560 | 13400 | 13400 | 13400 | 13400 | 1 |
| 496 | 20240103 | 103300 | 1227016160 | 13390 | 13390 | 13390 | 13390 | 50 |
| 497 | 20240103 | 103200 | 1226346660 | 13390 | 13390 | 13390 | 13390 | 15 |
| 498 | 20240103 | 103100 | 1226145810 | 13390 | 13390 | 13390 | 13390 | 310 |
| 499 | 20240103 | 103000 | 1221994910 | 13390 | 13390 | 13390 | 13390 | 267 |
| 500 | 20240103 | 102900 | 1218419780 | 13390 | 13390 | 13390 | 13390 | 126 |
| 501 | 20240103 | 102800 | 1216732640 | 13390 | 13390 | 13400 | 13390 | 339 |
| 502 | 20240103 | 102700 | 1212193030 | 13400 | 13390 | 13400 | 13390 | 191 |
| 503 | 20240103 | 102600 | 1209635080 | 13400 | 13390 | 13400 | 13390 | 841 |
| 504 | 20240103 | 102500 | 1198373890 | 13390 | 13390 | 13400 | 13390 | 56 |
| 505 | 20240103 | 102400 | 1197624040 | 13400 | 13400 | 13400 | 13400 | 58 |
| 506 | 20240103 | 102300 | 1196846840 | 13400 | 13400 | 13400 | 13390 | 44 |
| 507 | 20240103 | 102200 | 1196257500 | 13400 | 13390 | 13400 | 13390 | 1541 |
| 508 | 20240103 | 102100 | 1175620630 | 13390 | 13400 | 13400 | 13390 | 2043 |
| 509 | 20240103 | 102000 | 1148244530 | 13400 | 13400 | 13410 | 13400 | 2267 |
| 510 | 20240103 | 101900 | 1117866430 | 13410 | 13410 | 13410 | 13400 | 433 |
| 511 | 20240103 | 101800 | 1112060220 | 13410 | 13410 | 13410 | 13410 | 145 |
| 512 | 20240103 | 101700 | 1110115770 | 13410 | 13400 | 13410 | 13400 | 397 |
| 513 | 20240103 | 101600 | 1104792500 | 13410 | 13410 | 13410 | 13400 | 756 |
| 514 | 20240103 | 101500 | 1094660320 | 13410 | 13410 | 13410 | 13400 | 91 |
| 515 | 20240103 | 101400 | 1093440310 | 13410 | 13410 | 13410 | 13400 | 760 |
| 516 | 20240103 | 101300 | 1083255620 | 13410 | 13410 | 13410 | 13410 | 692 |
| 517 | 20240103 | 101200 | 1073975900 | 13420 | 13410 | 13420 | 13410 | 1278 |
| 518 | 20240103 | 101100 | 1056837880 | 13410 | 13410 | 13410 | 13410 | 0 |
| 519 | 20240103 | 101000 | 1056837880 | 13410 | 13420 | 13420 | 13410 | 815 |
| 520 | 20240103 | 100900 | 1045908520 | 13420 | 13430 | 13430 | 13410 | 1523 |
| 521 | 20240103 | 100800 | 1025471000 | 13430 | 13420 | 13430 | 13420 | 1175 |
| 522 | 20240103 | 100700 | 1009702340 | 13430 | 13440 | 13440 | 13430 | 338 |
| 523 | 20240103 | 100600 | 1005162990 | 13430 | 13440 | 13440 | 13430 | 504 |
| 524 | 20240103 | 100500 | 998392730 | 13430 | 13430 | 13430 | 13430 | 101 |
| 525 | 20240103 | 100400 | 997036300 | 13440 | 13430 | 13440 | 13430 | 289 |
| 526 | 20240103 | 100300 | 993154140 | 13440 | 13430 | 13440 | 13430 | 308 |
| 527 | 20240103 | 100200 | 989014660 | 13440 | 13430 | 13440 | 13430 | 269 |
| 528 | 20240103 | 100100 | 985400350 | 13430 | 13430 | 13430 | 13420 | 324 |
| 529 | 20240103 | 100000 | 981050440 | 13430 | 13440 | 13440 | 13430 | 180 |
| 530 | 20240103 | 095900 | 978633030 | 13440 | 13430 | 13440 | 13430 | 409 |
| 531 | 20240103 | 095800 | 973137150 | 13430 | 13430 | 13440 | 13430 | 379 |
| 532 | 20240103 | 095700 | 968045540 | 13440 | 13430 | 13440 | 13430 | 349 |
| 533 | 20240103 | 095600 | 963358460 | 13430 | 13430 | 13430 | 13420 | 2810 |
| 534 | 20240103 | 095500 | 925625070 | 13430 | 13460 | 13460 | 13430 | 8179 |
| 535 | 20240103 | 095400 | 815670250 | 13460 | 13460 | 13460 | 13450 | 732 |
| 536 | 20240103 | 095300 | 805818820 | 13460 | 13460 | 13460 | 13450 | 242 |
| 537 | 20240103 | 095200 | 802561510 | 13460 | 13460 | 13460 | 13460 | 77 |
| 538 | 20240103 | 095100 | 801525090 | 13460 | 13470 | 13470 | 13450 | 4593 |
| 539 | 20240103 | 095000 | 739723500 | 13470 | 13470 | 13480 | 13460 | 253 |
| 540 | 20240103 | 094900 | 736317040 | 13480 | 13470 | 13480 | 13460 | 841 |
| 541 | 20240103 | 094800 | 724989630 | 13470 | 13470 | 13480 | 13470 | 1107 |
| 542 | 20240103 | 094700 | 710078200 | 13480 | 13470 | 13480 | 13470 | 34 |
| 543 | 20240103 | 094600 | 709620000 | 13470 | 13480 | 13490 | 13470 | 371 |
| 544 | 20240103 | 094500 | 704617930 | 13480 | 13480 | 13490 | 13470 | 322 |
| 545 | 20240103 | 094400 | 700279300 | 13480 | 13490 | 13490 | 13470 | 348 |
| 546 | 20240103 | 094300 | 695587390 | 13490 | 13490 | 13490 | 13490 | 1 |
| 547 | 20240103 | 094200 | 695573900 | 13490 | 13480 | 13490 | 13480 | 55 |
| 548 | 20240103 | 094100 | 694832410 | 13490 | 13490 | 13490 | 13470 | 363 |
| 549 | 20240103 | 094000 | 689941820 | 13470 | 13470 | 13470 | 13470 | 3 |
| 550 | 20240103 | 093900 | 689901410 | 13470 | 13480 | 13490 | 13470 | 362 |
| 551 | 20240103 | 093800 | 685025180 | 13470 | 13480 | 13490 | 13470 | 320 |
| 552 | 20240103 | 093700 | 680714650 | 13480 | 13470 | 13480 | 13470 | 1087 |
| 553 | 20240103 | 093600 | 666072730 | 13470 | 13470 | 13470 | 13460 | 1325 |
| 554 | 20240103 | 093500 | 648235920 | 13460 | 13480 | 13490 | 13460 | 1699 |
| 555 | 20240103 | 093400 | 625347860 | 13470 | 13470 | 13480 | 13460 | 2562 |
| 556 | 20240103 | 093300 | 590831440 | 13470 | 13480 | 13490 | 13470 | 1603 |
| 557 | 20240103 | 093200 | 569231840 | 13490 | 13480 | 13490 | 13480 | 1174 |
| 558 | 20240103 | 093100 | 553401240 | 13480 | 13480 | 13500 | 13480 | 886 |
| 559 | 20240103 | 093000 | 541456660 | 13480 | 13490 | 13500 | 13480 | 428 |
| 560 | 20240103 | 092900 | 535683260 | 13490 | 13500 | 13500 | 13490 | 154 |
| 561 | 20240103 | 092800 | 533604660 | 13500 | 13510 | 13510 | 13490 | 1234 |
| 562 | 20240103 | 092700 | 516946260 | 13500 | 13520 | 13520 | 13500 | 1157 |
| 563 | 20240103 | 092600 | 501324290 | 13510 | 13500 | 13520 | 13500 | 149 |
| 564 | 20240103 | 092500 | 499310260 | 13500 | 13500 | 13520 | 13500 | 121 |
| 565 | 20240103 | 092400 | 497676740 | 13500 | 13500 | 13500 | 13500 | 202 |
| 566 | 20240103 | 092300 | 494949740 | 13500 | 13500 | 13500 | 13490 | 684 |
| 567 | 20240103 | 092200 | 485717840 | 13500 | 13540 | 13540 | 13500 | 393 |
| 568 | 20240103 | 092100 | 480411580 | 13540 | 13530 | 13540 | 13500 | 774 |
| 569 | 20240103 | 092000 | 469949220 | 13530 | 13550 | 13550 | 13530 | 221 |
| 570 | 20240103 | 091900 | 466956750 | 13550 | 13520 | 13550 | 13520 | 86 |
| 571 | 20240103 | 091800 | 465794000 | 13520 | 13520 | 13520 | 13510 | 337 |
| 572 | 20240103 | 091700 | 461238070 | 13520 | 13540 | 13570 | 13520 | 1065 |
| 573 | 20240103 | 091600 | 446824830 | 13540 | 13490 | 13540 | 13490 | 724 |
| 574 | 20240103 | 091500 | 437043270 | 13480 | 13480 | 13490 | 13480 | 2077 |
| 575 | 20240103 | 091400 | 409044830 | 13480 | 13490 | 13490 | 13480 | 501 |
| 576 | 20240103 | 091300 | 402287840 | 13490 | 13480 | 13500 | 13470 | 1073 |
| 577 | 20240103 | 091200 | 387824370 | 13470 | 13480 | 13500 | 13470 | 675 |
| 578 | 20240103 | 091100 | 378724950 | 13470 | 13470 | 13480 | 13470 | 837 |
| 579 | 20240103 | 091000 | 367450510 | 13460 | 13490 | 13490 | 13460 | 1226 |
| 580 | 20240103 | 090900 | 350931640 | 13490 | 13500 | 13520 | 13490 | 445 |
| 581 | 20240103 | 090800 | 344926720 | 13500 | 13530 | 13530 | 13490 | 779 |
| 582 | 20240103 | 090700 | 334396650 | 13530 | 13470 | 13540 | 13460 | 714 |
| 583 | 20240103 | 090600 | 324770020 | 13460 | 13530 | 13530 | 13440 | 12886 |
| 584 | 20240103 | 090500 | 150897820 | 13540 | 13540 | 13540 | 13530 | 2998 |
| 585 | 20240103 | 090400 | 110308300 | 13540 | 13530 | 13550 | 13530 | 562 |
| 586 | 20240103 | 090300 | 102699110 | 13530 | 13530 | 13540 | 13520 | 1182 |
| 587 | 20240103 | 090200 | 86714760 | 13500 | 13510 | 13600 | 13500 | 1435 |
| 588 | 20240103 | 090100 | 67326090 | 13510 | 13490 | 13510 | 13490 | 780 |
| 589 | 20240103 | 090000 | 56796640 | 13500 | 13660 | 13660 | 13500 | 3936 |