31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 3 | 20240109 | 193500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20240109 | 193400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20240109 | 193300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20240109 | 193200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20240109 | 193100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20240109 | 193000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20240109 | 192900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20240109 | 192800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20240109 | 192700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20240109 | 192600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20240109 | 192500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20240109 | 192400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20240109 | 192300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20240109 | 192200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20240109 | 192100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20240109 | 192000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20240109 | 191900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20240109 | 191800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20240109 | 191700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20240109 | 191600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20240109 | 191500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20240109 | 191400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20240109 | 191300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20240109 | 191200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20240109 | 191100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20240109 | 191000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20240109 | 190900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20240109 | 190800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20240109 | 190700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20240109 | 190600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 33 | 20240109 | 190500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20240109 | 190400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20240109 | 190300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20240109 | 190200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20240109 | 190100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20240109 | 190000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20240109 | 185900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20240109 | 185800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20240109 | 185700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20240109 | 185600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20240109 | 185500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20240109 | 185400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20240109 | 185300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20240109 | 185200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20240109 | 185100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20240109 | 185000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20240109 | 184900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20240109 | 184800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20240109 | 184700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20240109 | 184600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20240109 | 184500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20240109 | 184400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20240109 | 184300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20240109 | 184200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20240109 | 184100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20240109 | 184000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20240109 | 183900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20240109 | 183800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20240109 | 183700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20240109 | 183600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 63 | 20240109 | 183500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20240109 | 183400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20240109 | 183300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20240109 | 183200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20240109 | 183100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20240109 | 183000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20240109 | 182900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20240109 | 182800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20240109 | 182700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20240109 | 182600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20240109 | 182500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20240109 | 182400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20240109 | 182300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20240109 | 182200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20240109 | 182100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20240109 | 182000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20240109 | 181900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20240109 | 181800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20240109 | 181700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20240109 | 181600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20240109 | 181500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20240109 | 181400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20240109 | 181300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20240109 | 181200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20240109 | 181100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20240109 | 181000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20240109 | 180900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20240109 | 180800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20240109 | 180700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20240109 | 180600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 93 | 20240109 | 180500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20240109 | 180400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20240109 | 180300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20240109 | 180200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20240109 | 180100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20240109 | 180000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20240109 | 175900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20240109 | 175800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20240109 | 175700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20240109 | 175600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20240109 | 175500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20240109 | 175400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20240109 | 175300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20240109 | 175200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20240109 | 175100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20240109 | 175000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20240109 | 174900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20240109 | 174800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20240109 | 174700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20240109 | 174600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20240109 | 174500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20240109 | 174400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20240109 | 174300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20240109 | 174200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20240109 | 174100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20240109 | 174000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20240109 | 173900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20240109 | 173800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20240109 | 173700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20240109 | 173600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 123 | 20240109 | 173500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20240109 | 173400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20240109 | 173300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20240109 | 173200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20240109 | 173100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20240109 | 173000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20240109 | 172900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20240109 | 172800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20240109 | 172700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20240109 | 172600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20240109 | 172500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20240109 | 172400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20240109 | 172300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20240109 | 172200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20240109 | 172100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20240109 | 172000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20240109 | 171900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20240109 | 171800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20240109 | 171700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20240109 | 171600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20240109 | 171500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20240109 | 171400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20240109 | 171300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20240109 | 171200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20240109 | 171100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20240109 | 171000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20240109 | 170900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20240109 | 170800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20240109 | 170700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20240109 | 170600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 153 | 20240109 | 170500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20240109 | 170400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20240109 | 170300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20240109 | 170200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20240109 | 170100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20240109 | 170000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20240109 | 165900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20240109 | 165800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20240109 | 165700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20240109 | 165600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20240109 | 165500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20240109 | 165400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20240109 | 165300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20240109 | 165200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20240109 | 165100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20240109 | 165000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20240109 | 164900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20240109 | 164800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20240109 | 164700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20240109 | 164600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20240109 | 164500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20240109 | 164400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20240109 | 164300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20240109 | 164200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20240109 | 164100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20240109 | 164000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20240109 | 163900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20240109 | 163800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20240109 | 163700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20240109 | 163600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 183 | 20240109 | 163500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20240109 | 163400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20240109 | 163300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20240109 | 163200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20240109 | 163100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20240109 | 163000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20240109 | 162900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20240109 | 162800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20240109 | 162700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20240109 | 162600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20240109 | 162500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20240109 | 162400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20240109 | 162300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20240109 | 162200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20240109 | 162100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20240109 | 162000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20240109 | 161900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20240109 | 161800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20240109 | 161700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20240109 | 161600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20240109 | 161500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20240109 | 161400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20240109 | 161300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20240109 | 161200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20240109 | 161100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20240109 | 161000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20240109 | 160900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20240109 | 160800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20240109 | 160700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20240109 | 160600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 213 | 20240109 | 160500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20240109 | 160400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20240109 | 160300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20240109 | 160200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20240109 | 160100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20240109 | 160000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20240109 | 155900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20240109 | 155800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20240109 | 155700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20240109 | 155600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20240109 | 155500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20240109 | 155400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20240109 | 155300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 226 | 20240109 | 155200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20240109 | 155100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 228 | 20240109 | 155000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 229 | 20240109 | 154900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 230 | 20240109 | 154800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20240109 | 154700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 232 | 20240109 | 154600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 233 | 20240109 | 154500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20240109 | 154400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 235 | 20240109 | 154300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 236 | 20240109 | 154200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 237 | 20240109 | 154100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 238 | 20240109 | 154000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 239 | 20240109 | 153900 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 240 | 20240109 | 153800 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 241 | 20240109 | 153700 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 242 | 20240109 | 153600 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 243 | 20240109 | 153500 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 244 | 20240109 | 153400 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 245 | 20240109 | 153300 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 246 | 20240109 | 153200 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 247 | 20240109 | 153100 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 0 |
| 248 | 20240109 | 153000 | 2948046180 | 7510 | 7510 | 7510 | 7510 | 2845 |
| 249 | 20240109 | 152900 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 250 | 20240109 | 152800 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 251 | 20240109 | 152700 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 252 | 20240109 | 152600 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 253 | 20240109 | 152500 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 254 | 20240109 | 152400 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 255 | 20240109 | 152300 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 256 | 20240109 | 152200 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 257 | 20240109 | 152100 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 258 | 20240109 | 152000 | 2926680230 | 7480 | 7480 | 7480 | 7480 | 0 |
| 259 | 20240109 | 151900 | 2926680230 | 7480 | 7500 | 7510 | 7480 | 831 |
| 260 | 20240109 | 151800 | 2920449620 | 7480 | 7500 | 7500 | 7480 | 301 |
| 261 | 20240109 | 151700 | 2918198120 | 7480 | 7480 | 7480 | 7480 | 20 |
| 262 | 20240109 | 151600 | 2918048520 | 7480 | 7490 | 7490 | 7480 | 299 |
| 263 | 20240109 | 151500 | 2915810990 | 7490 | 7490 | 7490 | 7490 | 31 |
| 264 | 20240109 | 151400 | 2915578800 | 7490 | 7490 | 7490 | 7490 | 22 |
| 265 | 20240109 | 151300 | 2915414020 | 7490 | 7480 | 7490 | 7480 | 603 |
| 266 | 20240109 | 151200 | 2910903570 | 7480 | 7480 | 7480 | 7480 | 50 |
| 267 | 20240109 | 151100 | 2910529570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 268 | 20240109 | 151000 | 2910529570 | 7490 | 7510 | 7510 | 7490 | 59 |
| 269 | 20240109 | 150900 | 2910087620 | 7510 | 7500 | 7510 | 7500 | 787 |
| 270 | 20240109 | 150800 | 2904179590 | 7500 | 7500 | 7500 | 7490 | 112 |
| 271 | 20240109 | 150700 | 2903339850 | 7490 | 7490 | 7490 | 7490 | 115 |
| 272 | 20240109 | 150600 | 2902478500 | 7490 | 7480 | 7490 | 7480 | 73 |
| 273 | 20240109 | 150500 | 2901932450 | 7480 | 7480 | 7480 | 7470 | 28 |
| 274 | 20240109 | 150400 | 2901723020 | 7480 | 7480 | 7480 | 7480 | 1 |
| 275 | 20240109 | 150300 | 2901715540 | 7470 | 7480 | 7480 | 7470 | 290 |
| 276 | 20240109 | 150200 | 2899549040 | 7470 | 7470 | 7470 | 7460 | 759 |
| 277 | 20240109 | 150100 | 2893886280 | 7460 | 7460 | 7490 | 7450 | 2612 |
| 278 | 20240109 | 150000 | 2874401230 | 7460 | 7460 | 7460 | 7460 | 339 |
| 279 | 20240109 | 145900 | 2871872290 | 7470 | 7460 | 7470 | 7460 | 1037 |
| 280 | 20240109 | 145800 | 2864126720 | 7460 | 7480 | 7480 | 7460 | 1590 |
| 281 | 20240109 | 145700 | 2852254730 | 7480 | 7470 | 7500 | 7470 | 1487 |
| 282 | 20240109 | 145600 | 2841129540 | 7470 | 7470 | 7470 | 7470 | 940 |
| 283 | 20240109 | 145500 | 2834107740 | 7470 | 7480 | 7480 | 7470 | 1774 |
| 284 | 20240109 | 145400 | 2820841740 | 7510 | 7480 | 7510 | 7480 | 651 |
| 285 | 20240109 | 145300 | 2815972230 | 7480 | 7500 | 7500 | 7480 | 1083 |
| 286 | 20240109 | 145200 | 2807862500 | 7510 | 7500 | 7510 | 7500 | 201 |
| 287 | 20240109 | 145100 | 2806354990 | 7510 | 7530 | 7530 | 7500 | 1316 |
| 288 | 20240109 | 145000 | 2796472560 | 7520 | 7520 | 7520 | 7520 | 1109 |
| 289 | 20240109 | 144900 | 2788132880 | 7530 | 7520 | 7530 | 7520 | 161 |
| 290 | 20240109 | 144800 | 2786922110 | 7540 | 7520 | 7540 | 7520 | 1776 |
| 291 | 20240109 | 144700 | 2773566530 | 7520 | 7510 | 7520 | 7510 | 678 |
| 292 | 20240109 | 144600 | 2768469030 | 7510 | 7510 | 7510 | 7510 | 106 |
| 293 | 20240109 | 144500 | 2767672970 | 7510 | 7510 | 7530 | 7510 | 983 |
| 294 | 20240109 | 144400 | 2760290440 | 7510 | 7520 | 7520 | 7510 | 2695 |
| 295 | 20240109 | 144300 | 2740033290 | 7510 | 7510 | 7510 | 7510 | 422 |
| 296 | 20240109 | 144200 | 2736864070 | 7540 | 7540 | 7540 | 7520 | 744 |
| 297 | 20240109 | 144100 | 2731268970 | 7540 | 7540 | 7540 | 7540 | 1 |
| 298 | 20240109 | 144000 | 2731261430 | 7540 | 7540 | 7540 | 7540 | 3 |
| 299 | 20240109 | 143900 | 2731238810 | 7540 | 7540 | 7540 | 7540 | 300 |
| 300 | 20240109 | 143800 | 2728976810 | 7540 | 7530 | 7540 | 7530 | 1649 |
| 301 | 20240109 | 143700 | 2716559500 | 7530 | 7530 | 7530 | 7530 | 1140 |
| 302 | 20240109 | 143600 | 2707975300 | 7530 | 7530 | 7530 | 7530 | 0 |
| 303 | 20240109 | 143500 | 2707975300 | 7530 | 7530 | 7530 | 7530 | 1 |
| 304 | 20240109 | 143400 | 2707967770 | 7530 | 7530 | 7530 | 7530 | 0 |
| 305 | 20240109 | 143300 | 2707967770 | 7530 | 7520 | 7530 | 7500 | 478 |
| 306 | 20240109 | 143200 | 2704379520 | 7520 | 7520 | 7520 | 7520 | 1 |
| 307 | 20240109 | 143100 | 2704372000 | 7520 | 7520 | 7520 | 7520 | 1 |
| 308 | 20240109 | 143000 | 2704364480 | 7500 | 7500 | 7500 | 7500 | 251 |
| 309 | 20240109 | 142900 | 2702481980 | 7530 | 7530 | 7530 | 7500 | 2022 |
| 310 | 20240109 | 142800 | 2687297480 | 7530 | 7510 | 7530 | 7510 | 2146 |
| 311 | 20240109 | 142700 | 2671157690 | 7520 | 7520 | 7520 | 7520 | 1 |
| 312 | 20240109 | 142600 | 2671150170 | 7510 | 7500 | 7510 | 7500 | 181 |
| 313 | 20240109 | 142500 | 2669792170 | 7490 | 7480 | 7490 | 7480 | 473 |
| 314 | 20240109 | 142400 | 2666250260 | 7480 | 7480 | 7480 | 7480 | 668 |
| 315 | 20240109 | 142300 | 2661253620 | 7480 | 7480 | 7480 | 7480 | 480 |
| 316 | 20240109 | 142200 | 2657663220 | 7490 | 7490 | 7490 | 7490 | 0 |
| 317 | 20240109 | 142100 | 2657663220 | 7490 | 7480 | 7490 | 7480 | 593 |
| 318 | 20240109 | 142000 | 2653227570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 319 | 20240109 | 141900 | 2653227570 | 7490 | 7480 | 7490 | 7480 | 1276 |
| 320 | 20240109 | 141800 | 2643683080 | 7490 | 7490 | 7490 | 7490 | 2 |
| 321 | 20240109 | 141700 | 2643668100 | 7480 | 7480 | 7480 | 7480 | 1203 |
| 322 | 20240109 | 141600 | 2634669660 | 7490 | 7490 | 7490 | 7490 | 144 |
| 323 | 20240109 | 141500 | 2633591100 | 7490 | 7490 | 7490 | 7490 | 16 |
| 324 | 20240109 | 141400 | 2633471260 | 7480 | 7480 | 7480 | 7480 | 400 |
| 325 | 20240109 | 141300 | 2630479260 | 7480 | 7480 | 7480 | 7480 | 5 |
| 326 | 20240109 | 141200 | 2630441860 | 7480 | 7490 | 7490 | 7480 | 113 |
| 327 | 20240109 | 141100 | 2629595790 | 7490 | 7490 | 7490 | 7490 | 537 |
| 328 | 20240109 | 141000 | 2625573660 | 7490 | 7490 | 7490 | 7490 | 281 |
| 329 | 20240109 | 140900 | 2623468970 | 7480 | 7480 | 7480 | 7480 | 0 |
| 330 | 20240109 | 140800 | 2623468970 | 7480 | 7480 | 7480 | 7480 | 0 |
| 331 | 20240109 | 140700 | 2623468970 | 7480 | 7490 | 7490 | 7480 | 22 |
| 332 | 20240109 | 140600 | 2623304200 | 7490 | 7500 | 7500 | 7490 | 320 |
| 333 | 20240109 | 140500 | 2620907200 | 7480 | 7500 | 7500 | 7480 | 1695 |
| 334 | 20240109 | 140400 | 2608211710 | 7500 | 7500 | 7500 | 7500 | 42 |
| 335 | 20240109 | 140300 | 2607896710 | 7510 | 7510 | 7510 | 7510 | 1 |
| 336 | 20240109 | 140200 | 2607889200 | 7510 | 7510 | 7510 | 7510 | 100 |
| 337 | 20240109 | 140100 | 2607138200 | 7510 | 7500 | 7510 | 7500 | 207 |
| 338 | 20240109 | 140000 | 2605583680 | 7500 | 7500 | 7500 | 7500 | 495 |
| 339 | 20240109 | 135900 | 2601871180 | 7500 | 7500 | 7500 | 7500 | 50 |
| 340 | 20240109 | 135800 | 2601496180 | 7500 | 7500 | 7500 | 7500 | 0 |
| 341 | 20240109 | 135700 | 2601496180 | 7500 | 7500 | 7500 | 7500 | 5 |
| 342 | 20240109 | 135600 | 2601458680 | 7500 | 7500 | 7500 | 7500 | 676 |
| 343 | 20240109 | 135500 | 2596388680 | 7500 | 7490 | 7500 | 7490 | 86 |
| 344 | 20240109 | 135400 | 2595743700 | 7470 | 7460 | 7470 | 7460 | 628 |
| 345 | 20240109 | 135300 | 2591058090 | 7490 | 7480 | 7490 | 7480 | 100 |
| 346 | 20240109 | 135200 | 2590309190 | 7480 | 7480 | 7480 | 7480 | 0 |
| 347 | 20240109 | 135100 | 2590309190 | 7480 | 7450 | 7480 | 7450 | 184 |
| 348 | 20240109 | 135000 | 2588936890 | 7450 | 7470 | 7470 | 7450 | 5133 |
| 349 | 20240109 | 134900 | 2550645810 | 7470 | 7470 | 7480 | 7470 | 535 |
| 350 | 20240109 | 134800 | 2546649350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 351 | 20240109 | 134700 | 2546649350 | 7480 | 7470 | 7480 | 7470 | 72 |
| 352 | 20240109 | 134600 | 2546111460 | 7470 | 7470 | 7470 | 7470 | 331 |
| 353 | 20240109 | 134500 | 2543638890 | 7470 | 7470 | 7470 | 7470 | 1 |
| 354 | 20240109 | 134400 | 2543631420 | 7480 | 7480 | 7480 | 7470 | 432 |
| 355 | 20240109 | 134300 | 2540401380 | 7470 | 7470 | 7470 | 7470 | 160 |
| 356 | 20240109 | 134200 | 2539206180 | 7480 | 7480 | 7480 | 7480 | 60 |
| 357 | 20240109 | 134100 | 2538757380 | 7480 | 7480 | 7480 | 7480 | 0 |
| 358 | 20240109 | 134000 | 2538757380 | 7480 | 7480 | 7480 | 7480 | 390 |
| 359 | 20240109 | 133900 | 2535840180 | 7480 | 7480 | 7480 | 7480 | 131 |
| 360 | 20240109 | 133800 | 2534860300 | 7470 | 7470 | 7470 | 7470 | 1700 |
| 361 | 20240109 | 133700 | 2522161300 | 7470 | 7470 | 7480 | 7470 | 1430 |
| 362 | 20240109 | 133600 | 2511473600 | 7460 | 7460 | 7460 | 7460 | 148 |
| 363 | 20240109 | 133500 | 2510369520 | 7460 | 7460 | 7460 | 7460 | 356 |
| 364 | 20240109 | 133400 | 2507713760 | 7460 | 7460 | 7460 | 7460 | 0 |
| 365 | 20240109 | 133300 | 2507713760 | 7460 | 7460 | 7460 | 7460 | 120 |
| 366 | 20240109 | 133200 | 2506818560 | 7480 | 7440 | 7480 | 7440 | 1854 |
| 367 | 20240109 | 133100 | 2493004850 | 7440 | 7440 | 7440 | 7440 | 183 |
| 368 | 20240109 | 133000 | 2491643330 | 7460 | 7450 | 7460 | 7440 | 163 |
| 369 | 20240109 | 132900 | 2490428390 | 7460 | 7460 | 7460 | 7460 | 10 |
| 370 | 20240109 | 132800 | 2490353790 | 7460 | 7440 | 7460 | 7440 | 250 |
| 371 | 20240109 | 132700 | 2488493710 | 7440 | 7460 | 7460 | 7440 | 911 |
| 372 | 20240109 | 132600 | 2481702180 | 7450 | 7450 | 7450 | 7450 | 50 |
| 373 | 20240109 | 132500 | 2481329680 | 7450 | 7450 | 7450 | 7450 | 800 |
| 374 | 20240109 | 132400 | 2475369680 | 7450 | 7450 | 7450 | 7450 | 3700 |
| 375 | 20240109 | 132300 | 2447804680 | 7460 | 7460 | 7460 | 7460 | 3787 |
| 376 | 20240109 | 132200 | 2419553660 | 7470 | 7470 | 7470 | 7470 | 950 |
| 377 | 20240109 | 132100 | 2412457160 | 7480 | 7460 | 7480 | 7460 | 92 |
| 378 | 20240109 | 132000 | 2411770020 | 7460 | 7490 | 7490 | 7460 | 3154 |
| 379 | 20240109 | 131900 | 2388199680 | 7490 | 7500 | 7500 | 7480 | 4162 |
| 380 | 20240109 | 131800 | 2357021550 | 7500 | 7510 | 7510 | 7500 | 873 |
| 381 | 20240109 | 131700 | 2350473980 | 7510 | 7500 | 7510 | 7500 | 16 |
| 382 | 20240109 | 131600 | 2350353880 | 7500 | 7500 | 7500 | 7500 | 25 |
| 383 | 20240109 | 131500 | 2350166380 | 7510 | 7500 | 7510 | 7500 | 133 |
| 384 | 20240109 | 131400 | 2349168870 | 7500 | 7510 | 7510 | 7500 | 84 |
| 385 | 20240109 | 131300 | 2348538170 | 7500 | 7500 | 7510 | 7500 | 526 |
| 386 | 20240109 | 131200 | 2344593070 | 7510 | 7500 | 7510 | 7500 | 180 |
| 387 | 20240109 | 131100 | 2343242050 | 7500 | 7510 | 7510 | 7500 | 271 |
| 388 | 20240109 | 131000 | 2341207440 | 7520 | 7500 | 7520 | 7500 | 551 |
| 389 | 20240109 | 130900 | 2337070320 | 7500 | 7520 | 7520 | 7500 | 204 |
| 390 | 20240109 | 130800 | 2335540240 | 7520 | 7500 | 7520 | 7500 | 627 |
| 391 | 20240109 | 130700 | 2330835740 | 7510 | 7510 | 7510 | 7510 | 501 |
| 392 | 20240109 | 130600 | 2327073230 | 7500 | 7500 | 7510 | 7500 | 851 |
| 393 | 20240109 | 130500 | 2320689530 | 7510 | 7500 | 7510 | 7500 | 1067 |
| 394 | 20240109 | 130400 | 2312686990 | 7500 | 7510 | 7520 | 7500 | 2589 |
| 395 | 20240109 | 130300 | 2293247600 | 7520 | 7520 | 7520 | 7520 | 101 |
| 396 | 20240109 | 130200 | 2292488080 | 7530 | 7510 | 7530 | 7510 | 101 |
| 397 | 20240109 | 130100 | 2291729550 | 7510 | 7550 | 7550 | 7510 | 1234 |
| 398 | 20240109 | 130000 | 2282450970 | 7530 | 7550 | 7550 | 7530 | 131 |
| 399 | 20240109 | 125900 | 2281463940 | 7550 | 7530 | 7550 | 7530 | 126 |
| 400 | 20240109 | 125800 | 2280514640 | 7550 | 7550 | 7550 | 7540 | 1095 |
| 401 | 20240109 | 125700 | 2272253440 | 7580 | 7580 | 7580 | 7580 | 0 |
| 402 | 20240109 | 125600 | 2272253440 | 7580 | 7540 | 7580 | 7540 | 205 |
| 403 | 20240109 | 125500 | 2270702240 | 7550 | 7570 | 7570 | 7550 | 1050 |
| 404 | 20240109 | 125400 | 2262772710 | 7560 | 7570 | 7580 | 7560 | 406 |
| 405 | 20240109 | 125300 | 2259701860 | 7570 | 7540 | 7570 | 7540 | 157 |
| 406 | 20240109 | 125200 | 2258516580 | 7540 | 7530 | 7550 | 7520 | 360 |
| 407 | 20240109 | 125100 | 2255809220 | 7520 | 7530 | 7530 | 7520 | 6651 |
| 408 | 20240109 | 125000 | 2205789650 | 7570 | 7550 | 7570 | 7550 | 7 |
| 409 | 20240109 | 124900 | 2205736760 | 7570 | 7550 | 7570 | 7530 | 1902 |
| 410 | 20240109 | 124800 | 2191398920 | 7570 | 7580 | 7580 | 7550 | 2174 |
| 411 | 20240109 | 124700 | 2174981950 | 7560 | 7590 | 7600 | 7560 | 3187 |
| 412 | 20240109 | 124600 | 2150874290 | 7600 | 7600 | 7600 | 7570 | 53 |
| 413 | 20240109 | 124500 | 2150472990 | 7600 | 7590 | 7600 | 7590 | 677 |
| 414 | 20240109 | 124400 | 2145332800 | 7570 | 7580 | 7600 | 7570 | 3775 |
| 415 | 20240109 | 124300 | 2116720830 | 7590 | 7600 | 7600 | 7580 | 1158 |
| 416 | 20240109 | 124200 | 2107935020 | 7590 | 7590 | 7600 | 7590 | 786 |
| 417 | 20240109 | 124100 | 2101969110 | 7590 | 7590 | 7600 | 7590 | 1235 |
| 418 | 20240109 | 124000 | 2092594220 | 7600 | 7590 | 7600 | 7590 | 343 |
| 419 | 20240109 | 123900 | 2089987830 | 7590 | 7600 | 7600 | 7590 | 186 |
| 420 | 20240109 | 123800 | 2088574250 | 7600 | 7600 | 7600 | 7600 | 573 |
| 421 | 20240109 | 123700 | 2084219450 | 7600 | 7600 | 7600 | 7590 | 585 |
| 422 | 20240109 | 123600 | 2079773590 | 7600 | 7600 | 7610 | 7600 | 711 |
| 423 | 20240109 | 123500 | 2074369980 | 7600 | 7610 | 7610 | 7600 | 451 |
| 424 | 20240109 | 123400 | 2070942370 | 7610 | 7600 | 7610 | 7600 | 771 |
| 425 | 20240109 | 123300 | 2065081770 | 7600 | 7600 | 7600 | 7600 | 505 |
| 426 | 20240109 | 123200 | 2061243770 | 7610 | 7600 | 7610 | 7600 | 1740 |
| 427 | 20240109 | 123100 | 2048002870 | 7610 | 7600 | 7610 | 7600 | 428 |
| 428 | 20240109 | 123000 | 2044749910 | 7600 | 7590 | 7610 | 7590 | 2523 |
| 429 | 20240109 | 122900 | 2025587400 | 7590 | 7590 | 7590 | 7580 | 1794 |
| 430 | 20240109 | 122800 | 2011983970 | 7580 | 7580 | 7580 | 7580 | 100 |
| 431 | 20240109 | 122700 | 2011225970 | 7590 | 7570 | 7590 | 7560 | 594 |
| 432 | 20240109 | 122600 | 2006732010 | 7590 | 7570 | 7590 | 7570 | 127 |
| 433 | 20240109 | 122500 | 2005770580 | 7570 | 7570 | 7570 | 7570 | 202 |
| 434 | 20240109 | 122400 | 2004241440 | 7570 | 7570 | 7590 | 7570 | 132 |
| 435 | 20240109 | 122300 | 2003241630 | 7570 | 7580 | 7580 | 7570 | 26 |
| 436 | 20240109 | 122200 | 2003044610 | 7580 | 7580 | 7590 | 7580 | 479 |
| 437 | 20240109 | 122100 | 1999412790 | 7570 | 7580 | 7580 | 7570 | 1907 |
| 438 | 20240109 | 122000 | 1984958090 | 7580 | 7590 | 7600 | 7580 | 1379 |
| 439 | 20240109 | 121900 | 1974492580 | 7600 | 7590 | 7600 | 7590 | 110 |
| 440 | 20240109 | 121800 | 1973657580 | 7600 | 7580 | 7600 | 7560 | 1916 |
| 441 | 20240109 | 121700 | 1959127460 | 7550 | 7540 | 7550 | 7540 | 273 |
| 442 | 20240109 | 121600 | 1957067150 | 7600 | 7580 | 7600 | 7530 | 3821 |
| 443 | 20240109 | 121500 | 1928185220 | 7580 | 7590 | 7600 | 7580 | 150 |
| 444 | 20240109 | 121400 | 1927046720 | 7610 | 7580 | 7610 | 7580 | 786 |
| 445 | 20240109 | 121300 | 1921083760 | 7580 | 7590 | 7600 | 7580 | 741 |
| 446 | 20240109 | 121200 | 1915462930 | 7590 | 7600 | 7610 | 7590 | 1644 |
| 447 | 20240109 | 121100 | 1902965310 | 7610 | 7600 | 7620 | 7600 | 768 |
| 448 | 20240109 | 121000 | 1897120900 | 7600 | 7610 | 7620 | 7600 | 296 |
| 449 | 20240109 | 120900 | 1894869240 | 7610 | 7590 | 7610 | 7590 | 2302 |
| 450 | 20240109 | 120800 | 1877361340 | 7590 | 7600 | 7620 | 7590 | 489 |
| 451 | 20240109 | 120700 | 1873648180 | 7600 | 7610 | 7610 | 7600 | 82 |
| 452 | 20240109 | 120600 | 1873024660 | 7620 | 7620 | 7630 | 7580 | 5171 |
| 453 | 20240109 | 120500 | 1833646440 | 7620 | 7600 | 7630 | 7580 | 11365 |
| 454 | 20240109 | 120400 | 1747194440 | 7590 | 7600 | 7600 | 7580 | 1545 |
| 455 | 20240109 | 120300 | 1735459970 | 7600 | 7590 | 7600 | 7580 | 4315 |
| 456 | 20240109 | 120200 | 1702704930 | 7590 | 7570 | 7590 | 7570 | 3688 |
| 457 | 20240109 | 120100 | 1674733730 | 7570 | 7560 | 7570 | 7560 | 1511 |
| 458 | 20240109 | 120000 | 1663299490 | 7560 | 7570 | 7570 | 7560 | 487 |
| 459 | 20240109 | 115900 | 1659613170 | 7570 | 7550 | 7570 | 7550 | 3235 |
| 460 | 20240109 | 115800 | 1635149680 | 7550 | 7540 | 7550 | 7540 | 7722 |
| 461 | 20240109 | 115700 | 1576862570 | 7530 | 7530 | 7540 | 7530 | 2220 |
| 462 | 20240109 | 115600 | 1560124850 | 7540 | 7530 | 7540 | 7530 | 1002 |
| 463 | 20240109 | 115500 | 1552572450 | 7530 | 7530 | 7530 | 7530 | 583 |
| 464 | 20240109 | 115400 | 1548182460 | 7540 | 7540 | 7540 | 7540 | 60 |
| 465 | 20240109 | 115300 | 1547730060 | 7540 | 7540 | 7540 | 7540 | 18 |
| 466 | 20240109 | 115200 | 1547594340 | 7540 | 7520 | 7540 | 7520 | 420 |
| 467 | 20240109 | 115100 | 1544430950 | 7520 | 7520 | 7520 | 7520 | 300 |
| 468 | 20240109 | 115000 | 1542174950 | 7520 | 7520 | 7520 | 7520 | 0 |
| 469 | 20240109 | 114900 | 1542174950 | 7520 | 7520 | 7520 | 7520 | 760 |
| 470 | 20240109 | 114800 | 1536459750 | 7520 | 7520 | 7520 | 7520 | 520 |
| 471 | 20240109 | 114700 | 1532549350 | 7520 | 7520 | 7530 | 7520 | 1292 |
| 472 | 20240109 | 114600 | 1522831850 | 7520 | 7520 | 7520 | 7520 | 225 |
| 473 | 20240109 | 114500 | 1521139850 | 7530 | 7520 | 7530 | 7520 | 288 |
| 474 | 20240109 | 114400 | 1518971870 | 7530 | 7530 | 7530 | 7520 | 602 |
| 475 | 20240109 | 114300 | 1514442240 | 7530 | 7530 | 7530 | 7530 | 200 |
| 476 | 20240109 | 114200 | 1512936240 | 7520 | 7520 | 7520 | 7520 | 1890 |
| 477 | 20240109 | 114100 | 1498723440 | 7520 | 7520 | 7520 | 7520 | 3669 |
| 478 | 20240109 | 114000 | 1471132560 | 7520 | 7520 | 7520 | 7520 | 55 |
| 479 | 20240109 | 113900 | 1470718960 | 7510 | 7520 | 7520 | 7510 | 202 |
| 480 | 20240109 | 113800 | 1469199940 | 7520 | 7520 | 7520 | 7520 | 1356 |
| 481 | 20240109 | 113700 | 1459002820 | 7520 | 7520 | 7520 | 7520 | 40 |
| 482 | 20240109 | 113600 | 1458702020 | 7520 | 7520 | 7520 | 7510 | 3 |
| 483 | 20240109 | 113500 | 1458679470 | 7510 | 7510 | 7510 | 7510 | 50 |
| 484 | 20240109 | 113400 | 1458303970 | 7520 | 7520 | 7520 | 7510 | 4 |
| 485 | 20240109 | 113300 | 1458273910 | 7510 | 7500 | 7510 | 7500 | 891 |
| 486 | 20240109 | 113200 | 1451583100 | 7500 | 7500 | 7500 | 7500 | 10 |
| 487 | 20240109 | 113100 | 1451508100 | 7510 | 7510 | 7510 | 7510 | 0 |
| 488 | 20240109 | 113000 | 1451508100 | 7510 | 7510 | 7510 | 7500 | 115 |
| 489 | 20240109 | 112900 | 1450644500 | 7510 | 7510 | 7510 | 7510 | 86 |
| 490 | 20240109 | 112800 | 1449998640 | 7510 | 7510 | 7510 | 7510 | 1105 |
| 491 | 20240109 | 112700 | 1441700090 | 7510 | 7510 | 7510 | 7510 | 29 |
| 492 | 20240109 | 112600 | 1441482300 | 7510 | 7510 | 7510 | 7510 | 30 |
| 493 | 20240109 | 112500 | 1441257000 | 7510 | 7500 | 7510 | 7500 | 647 |
| 494 | 20240109 | 112400 | 1436399430 | 7500 | 7510 | 7510 | 7500 | 20 |
| 495 | 20240109 | 112300 | 1436249330 | 7510 | 7500 | 7510 | 7500 | 502 |
| 496 | 20240109 | 112200 | 1432484310 | 7510 | 7500 | 7510 | 7500 | 6 |
| 497 | 20240109 | 112100 | 1432439260 | 7500 | 7510 | 7510 | 7500 | 1745 |
| 498 | 20240109 | 112000 | 1419351630 | 7500 | 7520 | 7520 | 7500 | 1215 |
| 499 | 20240109 | 111900 | 1410234500 | 7520 | 7530 | 7530 | 7520 | 1677 |
| 500 | 20240109 | 111800 | 1397623260 | 7530 | 7530 | 7530 | 7520 | 350 |
| 501 | 20240109 | 111700 | 1394987930 | 7530 | 7530 | 7530 | 7520 | 2484 |
| 502 | 20240109 | 111600 | 1376289010 | 7520 | 7530 | 7530 | 7520 | 850 |
| 503 | 20240109 | 111500 | 1369895900 | 7530 | 7510 | 7530 | 7510 | 1106 |
| 504 | 20240109 | 111400 | 1361578990 | 7510 | 7510 | 7510 | 7510 | 151 |
| 505 | 20240109 | 111300 | 1360444980 | 7510 | 7510 | 7510 | 7510 | 69 |
| 506 | 20240109 | 111200 | 1359926790 | 7510 | 7510 | 7510 | 7500 | 351 |
| 507 | 20240109 | 111100 | 1357291430 | 7510 | 7510 | 7520 | 7510 | 333 |
| 508 | 20240109 | 111000 | 1354790550 | 7520 | 7520 | 7520 | 7520 | 2072 |
| 509 | 20240109 | 110900 | 1339209110 | 7530 | 7530 | 7530 | 7520 | 306 |
| 510 | 20240109 | 110800 | 1336906040 | 7530 | 7520 | 7540 | 7520 | 2048 |
| 511 | 20240109 | 110700 | 1321484600 | 7530 | 7530 | 7530 | 7530 | 603 |
| 512 | 20240109 | 110600 | 1316944010 | 7540 | 7540 | 7540 | 7530 | 18 |
| 513 | 20240109 | 110500 | 1316808390 | 7530 | 7540 | 7540 | 7530 | 768 |
| 514 | 20240109 | 110400 | 1311023790 | 7540 | 7540 | 7540 | 7540 | 898 |
| 515 | 20240109 | 110300 | 1304252870 | 7540 | 7540 | 7550 | 7540 | 719 |
| 516 | 20240109 | 110200 | 1298827970 | 7550 | 7530 | 7550 | 7530 | 5228 |
| 517 | 20240109 | 110100 | 1259429420 | 7530 | 7500 | 7530 | 7500 | 13442 |
| 518 | 20240109 | 110000 | 1158411690 | 7500 | 7500 | 7500 | 7500 | 160 |
| 519 | 20240109 | 105900 | 1157211690 | 7510 | 7510 | 7510 | 7500 | 88 |
| 520 | 20240109 | 105800 | 1156550950 | 7500 | 7500 | 7510 | 7500 | 383 |
| 521 | 20240109 | 105700 | 1153678310 | 7510 | 7490 | 7510 | 7490 | 4217 |
| 522 | 20240109 | 105600 | 1122025310 | 7500 | 7500 | 7500 | 7500 | 3483 |
| 523 | 20240109 | 105500 | 1095902810 | 7510 | 7510 | 7510 | 7500 | 2334 |
| 524 | 20240109 | 105400 | 1078375710 | 7510 | 7490 | 7510 | 7490 | 2918 |
| 525 | 20240109 | 105300 | 1056495490 | 7500 | 7500 | 7500 | 7480 | 2374 |
| 526 | 20240109 | 105200 | 1038690970 | 7500 | 7470 | 7500 | 7470 | 1102 |
| 527 | 20240109 | 105100 | 1030446980 | 7470 | 7470 | 7470 | 7470 | 10 |
| 528 | 20240109 | 105000 | 1030372280 | 7470 | 7470 | 7470 | 7470 | 342 |
| 529 | 20240109 | 104900 | 1027817540 | 7470 | 7480 | 7480 | 7470 | 1464 |
| 530 | 20240109 | 104800 | 1016878910 | 7480 | 7500 | 7500 | 7480 | 1601 |
| 531 | 20240109 | 104700 | 1004883510 | 7490 | 7480 | 7490 | 7470 | 5160 |
| 532 | 20240109 | 104600 | 966268360 | 7480 | 7470 | 7480 | 7460 | 2103 |
| 533 | 20240109 | 104500 | 950555240 | 7470 | 7470 | 7470 | 7470 | 296 |
| 534 | 20240109 | 104400 | 948344120 | 7480 | 7480 | 7480 | 7480 | 0 |
| 535 | 20240109 | 104300 | 948344120 | 7480 | 7480 | 7480 | 7480 | 4 |
| 536 | 20240109 | 104200 | 948314200 | 7480 | 7480 | 7480 | 7480 | 361 |
| 537 | 20240109 | 104100 | 945613920 | 7490 | 7490 | 7490 | 7490 | 0 |
| 538 | 20240109 | 104000 | 945613920 | 7490 | 7490 | 7490 | 7480 | 323 |
| 539 | 20240109 | 103900 | 943194710 | 7490 | 7480 | 7490 | 7480 | 3 |
| 540 | 20240109 | 103800 | 943172260 | 7490 | 7490 | 7490 | 7480 | 508 |
| 541 | 20240109 | 103700 | 939372390 | 7490 | 7490 | 7490 | 7490 | 101 |
| 542 | 20240109 | 103600 | 938615900 | 7480 | 7480 | 7490 | 7480 | 98 |
| 543 | 20240109 | 103500 | 937882840 | 7480 | 7490 | 7490 | 7480 | 1533 |
| 544 | 20240109 | 103400 | 926405130 | 7480 | 7480 | 7480 | 7470 | 934 |
| 545 | 20240109 | 103300 | 919420710 | 7480 | 7480 | 7480 | 7480 | 256 |
| 546 | 20240109 | 103200 | 917505830 | 7490 | 7490 | 7490 | 7490 | 1 |
| 547 | 20240109 | 103100 | 917498340 | 7490 | 7490 | 7490 | 7490 | 0 |
| 548 | 20240109 | 103000 | 917498340 | 7490 | 7490 | 7490 | 7490 | 102 |
| 549 | 20240109 | 102900 | 916734360 | 7480 | 7480 | 7480 | 7480 | 871 |
| 550 | 20240109 | 102800 | 910219280 | 7490 | 7480 | 7490 | 7480 | 1014 |
| 551 | 20240109 | 102700 | 902632230 | 7480 | 7480 | 7480 | 7480 | 1549 |
| 552 | 20240109 | 102600 | 891045710 | 7480 | 7460 | 7480 | 7460 | 204 |
| 553 | 20240109 | 102500 | 889522790 | 7450 | 7460 | 7460 | 7450 | 854 |
| 554 | 20240109 | 102400 | 883155350 | 7450 | 7450 | 7450 | 7450 | 333 |
| 555 | 20240109 | 102300 | 880674500 | 7450 | 7450 | 7450 | 7450 | 248 |
| 556 | 20240109 | 102200 | 878826900 | 7460 | 7460 | 7460 | 7460 | 640 |
| 557 | 20240109 | 102100 | 874052500 | 7460 | 7450 | 7460 | 7450 | 102 |
| 558 | 20240109 | 102000 | 873292580 | 7450 | 7450 | 7450 | 7450 | 1 |
| 559 | 20240109 | 101900 | 873285130 | 7460 | 7440 | 7460 | 7440 | 232 |
| 560 | 20240109 | 101800 | 871557410 | 7440 | 7450 | 7450 | 7440 | 843 |
| 561 | 20240109 | 101700 | 865284890 | 7460 | 7440 | 7460 | 7440 | 272 |
| 562 | 20240109 | 101600 | 863261110 | 7450 | 7450 | 7460 | 7450 | 844 |
| 563 | 20240109 | 101500 | 856971310 | 7450 | 7450 | 7450 | 7450 | 1 |
| 564 | 20240109 | 101400 | 856963860 | 7440 | 7440 | 7440 | 7440 | 57 |
| 565 | 20240109 | 101300 | 856539780 | 7450 | 7460 | 7460 | 7450 | 4 |
| 566 | 20240109 | 101200 | 856509960 | 7440 | 7450 | 7460 | 7440 | 421 |
| 567 | 20240109 | 101100 | 853376510 | 7440 | 7440 | 7440 | 7440 | 64 |
| 568 | 20240109 | 101000 | 852900350 | 7450 | 7450 | 7450 | 7440 | 1901 |
| 569 | 20240109 | 100900 | 838738400 | 7460 | 7460 | 7460 | 7460 | 0 |
| 570 | 20240109 | 100800 | 838738400 | 7460 | 7460 | 7470 | 7460 | 293 |
| 571 | 20240109 | 100700 | 836552530 | 7470 | 7460 | 7470 | 7460 | 11 |
| 572 | 20240109 | 100600 | 836470420 | 7460 | 7470 | 7470 | 7460 | 1035 |
| 573 | 20240109 | 100500 | 828748340 | 7470 | 7470 | 7470 | 7470 | 0 |
| 574 | 20240109 | 100400 | 828748340 | 7470 | 7470 | 7470 | 7470 | 0 |
| 575 | 20240109 | 100300 | 828748340 | 7470 | 7500 | 7500 | 7470 | 297 |
| 576 | 20240109 | 100200 | 826527910 | 7500 | 7500 | 7500 | 7490 | 64 |
| 577 | 20240109 | 100100 | 826048440 | 7500 | 7480 | 7500 | 7480 | 532 |
| 578 | 20240109 | 100000 | 822065200 | 7480 | 7480 | 7480 | 7470 | 1154 |
| 579 | 20240109 | 095900 | 813433920 | 7480 | 7460 | 7480 | 7460 | 6 |
| 580 | 20240109 | 095800 | 813389100 | 7480 | 7460 | 7480 | 7460 | 849 |
| 581 | 20240109 | 095700 | 807049100 | 7480 | 7460 | 7480 | 7460 | 3663 |
| 582 | 20240109 | 095600 | 779721060 | 7460 | 7480 | 7480 | 7460 | 16 |
| 583 | 20240109 | 095500 | 779601680 | 7450 | 7430 | 7480 | 7430 | 1584 |
| 584 | 20240109 | 095400 | 767810940 | 7440 | 7440 | 7440 | 7430 | 212 |
| 585 | 20240109 | 095300 | 766235720 | 7440 | 7440 | 7440 | 7440 | 0 |
| 586 | 20240109 | 095200 | 766235720 | 7440 | 7460 | 7460 | 7430 | 3347 |
| 587 | 20240109 | 095100 | 741325630 | 7470 | 7480 | 7480 | 7470 | 501 |
| 588 | 20240109 | 095000 | 737578160 | 7480 | 7460 | 7480 | 7460 | 1055 |
| 589 | 20240109 | 094900 | 729703090 | 7460 | 7460 | 7480 | 7460 | 1051 |
| 590 | 20240109 | 094800 | 721858480 | 7460 | 7480 | 7480 | 7460 | 1389 |
| 591 | 20240109 | 094700 | 711477340 | 7510 | 7500 | 7510 | 7500 | 102 |
| 592 | 20240109 | 094600 | 710711660 | 7510 | 7510 | 7510 | 7480 | 859 |
| 593 | 20240109 | 094500 | 704261090 | 7510 | 7500 | 7510 | 7490 | 2734 |
| 594 | 20240109 | 094400 | 683767640 | 7520 | 7510 | 7520 | 7500 | 1269 |
| 595 | 20240109 | 094300 | 674236790 | 7510 | 7510 | 7510 | 7500 | 995 |
| 596 | 20240109 | 094200 | 666765950 | 7510 | 7510 | 7510 | 7500 | 1800 |
| 597 | 20240109 | 094100 | 653254750 | 7510 | 7490 | 7510 | 7490 | 672 |
| 598 | 20240109 | 094000 | 648214950 | 7500 | 7490 | 7500 | 7490 | 3797 |
| 599 | 20240109 | 093900 | 619737580 | 7500 | 7500 | 7500 | 7490 | 50 |
| 600 | 20240109 | 093800 | 619362960 | 7500 | 7500 | 7500 | 7480 | 184 |
| 601 | 20240109 | 093700 | 617983180 | 7500 | 7450 | 7500 | 7450 | 4948 |
| 602 | 20240109 | 093600 | 580992430 | 7460 | 7450 | 7460 | 7440 | 778 |
| 603 | 20240109 | 093500 | 575194240 | 7440 | 7440 | 7450 | 7440 | 894 |
| 604 | 20240109 | 093400 | 568542850 | 7440 | 7450 | 7450 | 7440 | 279 |
| 605 | 20240109 | 093300 | 566464490 | 7450 | 7450 | 7450 | 7450 | 0 |
| 606 | 20240109 | 093200 | 566464490 | 7450 | 7460 | 7460 | 7450 | 49 |
| 607 | 20240109 | 093100 | 566099420 | 7460 | 7440 | 7460 | 7430 | 2461 |
| 608 | 20240109 | 093000 | 547760380 | 7440 | 7440 | 7440 | 7430 | 182 |
| 609 | 20240109 | 092900 | 546406310 | 7440 | 7440 | 7440 | 7430 | 752 |
| 610 | 20240109 | 092800 | 540811440 | 7440 | 7440 | 7440 | 7440 | 232 |
| 611 | 20240109 | 092700 | 539085360 | 7440 | 7440 | 7440 | 7430 | 511 |
| 612 | 20240109 | 092600 | 535286780 | 7440 | 7460 | 7460 | 7440 | 503 |
| 613 | 20240109 | 092500 | 531537750 | 7450 | 7440 | 7450 | 7440 | 1037 |
| 614 | 20240109 | 092400 | 523812160 | 7440 | 7440 | 7450 | 7440 | 453 |
| 615 | 20240109 | 092300 | 520438050 | 7430 | 7430 | 7470 | 7430 | 1102 |
| 616 | 20240109 | 092200 | 512249030 | 7430 | 7450 | 7470 | 7430 | 323 |
| 617 | 20240109 | 092100 | 509840160 | 7450 | 7420 | 7470 | 7420 | 1332 |
| 618 | 20240109 | 092000 | 499915520 | 7440 | 7420 | 7440 | 7410 | 6675 |
| 619 | 20240109 | 091900 | 450364010 | 7420 | 7410 | 7420 | 7400 | 565 |
| 620 | 20240109 | 091800 | 446177540 | 7410 | 7420 | 7420 | 7410 | 1325 |
| 621 | 20240109 | 091700 | 436359230 | 7420 | 7410 | 7420 | 7410 | 737 |
| 622 | 20240109 | 091600 | 430897060 | 7420 | 7430 | 7430 | 7420 | 2409 |
| 623 | 20240109 | 091500 | 413012690 | 7430 | 7430 | 7430 | 7430 | 422 |
| 624 | 20240109 | 091400 | 409877230 | 7430 | 7420 | 7450 | 7420 | 792 |
| 625 | 20240109 | 091300 | 403991090 | 7430 | 7450 | 7450 | 7420 | 1022 |
| 626 | 20240109 | 091200 | 396394430 | 7440 | 7460 | 7460 | 7440 | 226 |
| 627 | 20240109 | 091100 | 394708930 | 7440 | 7460 | 7460 | 7440 | 1271 |
| 628 | 20240109 | 091000 | 385241210 | 7460 | 7450 | 7460 | 7440 | 875 |
| 629 | 20240109 | 090900 | 378725610 | 7450 | 7440 | 7450 | 7440 | 84 |
| 630 | 20240109 | 090800 | 378100620 | 7450 | 7450 | 7450 | 7430 | 1106 |
| 631 | 20240109 | 090700 | 369863270 | 7450 | 7420 | 7450 | 7410 | 3141 |
| 632 | 20240109 | 090600 | 346576600 | 7420 | 7450 | 7450 | 7410 | 2683 |
| 633 | 20240109 | 090500 | 326643120 | 7450 | 7470 | 7470 | 7450 | 2527 |
| 634 | 20240109 | 090400 | 307778260 | 7480 | 7480 | 7540 | 7480 | 6130 |
| 635 | 20240109 | 090300 | 261770040 | 7490 | 7480 | 7510 | 7480 | 5824 |
| 636 | 20240109 | 090200 | 218142960 | 7490 | 7490 | 7510 | 7480 | 6468 |
| 637 | 20240109 | 090100 | 169665990 | 7490 | 7400 | 7500 | 7400 | 9185 |
| 638 | 20240109 | 090000 | 101071150 | 7450 | 7410 | 7450 | 7400 | 13626 |