33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 193000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 3 | 20240103 | 192900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20240103 | 192800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20240103 | 192700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20240103 | 192600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20240103 | 192500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20240103 | 192400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20240103 | 192300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20240103 | 192200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20240103 | 192100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20240103 | 192000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20240103 | 191900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20240103 | 191800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20240103 | 191700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20240103 | 191600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20240103 | 191500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20240103 | 191400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20240103 | 191300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20240103 | 191200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20240103 | 191100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20240103 | 191000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20240103 | 190900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20240103 | 190800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20240103 | 190700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20240103 | 190600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20240103 | 190500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20240103 | 190400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20240103 | 190300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20240103 | 190200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20240103 | 190100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20240103 | 190000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 33 | 20240103 | 185900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20240103 | 185800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20240103 | 185700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20240103 | 185600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20240103 | 185500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20240103 | 185400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20240103 | 185300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20240103 | 185200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20240103 | 185100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20240103 | 185000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20240103 | 184900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20240103 | 184800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20240103 | 184700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20240103 | 184600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20240103 | 184500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20240103 | 184400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20240103 | 184300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20240103 | 184200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20240103 | 184100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20240103 | 184000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20240103 | 183900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20240103 | 183800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20240103 | 183700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20240103 | 183600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20240103 | 183500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20240103 | 183400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20240103 | 183300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20240103 | 183200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20240103 | 183100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20240103 | 183000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 63 | 20240103 | 182900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20240103 | 182800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20240103 | 182700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20240103 | 182600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20240103 | 182500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20240103 | 182400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20240103 | 182300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20240103 | 182200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20240103 | 182100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20240103 | 182000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20240103 | 181900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20240103 | 181800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20240103 | 181700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20240103 | 181600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20240103 | 181500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20240103 | 181400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20240103 | 181300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20240103 | 181200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20240103 | 181100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20240103 | 181000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20240103 | 180900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20240103 | 180800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20240103 | 180700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20240103 | 180600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20240103 | 180500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20240103 | 180400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20240103 | 180300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20240103 | 180200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20240103 | 180100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20240103 | 180000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 93 | 20240103 | 175900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20240103 | 175800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20240103 | 175700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20240103 | 175600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20240103 | 175500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20240103 | 175400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20240103 | 175300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20240103 | 175200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20240103 | 175100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20240103 | 175000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20240103 | 174900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20240103 | 174800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20240103 | 174700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20240103 | 174600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20240103 | 174500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20240103 | 174400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20240103 | 174300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20240103 | 174200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20240103 | 174100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20240103 | 174000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20240103 | 173900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20240103 | 173800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20240103 | 173700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20240103 | 173600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20240103 | 173500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20240103 | 173400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20240103 | 173300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20240103 | 173200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20240103 | 173100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20240103 | 173000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 123 | 20240103 | 172900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20240103 | 172800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20240103 | 172700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20240103 | 172600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20240103 | 172500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20240103 | 172400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20240103 | 172300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20240103 | 172200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20240103 | 172100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20240103 | 172000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20240103 | 171900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20240103 | 171800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20240103 | 171700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20240103 | 171600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20240103 | 171500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20240103 | 171400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20240103 | 171300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20240103 | 171200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20240103 | 171100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20240103 | 171000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20240103 | 170900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20240103 | 170800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20240103 | 170700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20240103 | 170600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20240103 | 170500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20240103 | 170400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20240103 | 170300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20240103 | 170200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20240103 | 170100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20240103 | 170000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 153 | 20240103 | 165900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20240103 | 165800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20240103 | 165700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20240103 | 165600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20240103 | 165500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20240103 | 165400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20240103 | 165300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20240103 | 165200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20240103 | 165100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20240103 | 165000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20240103 | 164900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20240103 | 164800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20240103 | 164700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20240103 | 164600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20240103 | 164500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20240103 | 164400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20240103 | 164300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20240103 | 164200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20240103 | 164100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20240103 | 164000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20240103 | 163900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20240103 | 163800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20240103 | 163700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20240103 | 163600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20240103 | 163500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20240103 | 163400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20240103 | 163300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20240103 | 163200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20240103 | 163100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20240103 | 163000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 183 | 20240103 | 162900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20240103 | 162800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20240103 | 162700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20240103 | 162600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20240103 | 162500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20240103 | 162400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20240103 | 162300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20240103 | 162200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20240103 | 162100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20240103 | 162000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20240103 | 161900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20240103 | 161800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20240103 | 161700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20240103 | 161600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20240103 | 161500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20240103 | 161400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20240103 | 161300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20240103 | 161200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20240103 | 161100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20240103 | 161000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20240103 | 160900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20240103 | 160800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20240103 | 160700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20240103 | 160600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20240103 | 160500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20240103 | 160400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20240103 | 160300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20240103 | 160200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20240103 | 160100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20240103 | 160000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 6763 |
| 213 | 20240103 | 155900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20240103 | 155800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20240103 | 155700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20240103 | 155600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20240103 | 155500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20240103 | 155400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20240103 | 155300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20240103 | 155200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20240103 | 155100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20240103 | 155000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20240103 | 154900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20240103 | 154800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20240103 | 154700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 226 | 20240103 | 154600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 227 | 20240103 | 154500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 228 | 20240103 | 154400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 229 | 20240103 | 154300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 230 | 20240103 | 154200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 231 | 20240103 | 154100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 232 | 20240103 | 154000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 233 | 20240103 | 153900 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 234 | 20240103 | 153800 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 235 | 20240103 | 153700 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 236 | 20240103 | 153600 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20240103 | 153500 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 238 | 20240103 | 153400 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 239 | 20240103 | 153300 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 240 | 20240103 | 153200 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 241 | 20240103 | 153100 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 242 | 20240103 | 153000 | 2681783140 | 10550 | 10550 | 10550 | 10550 | 13526 |
| 243 | 20240103 | 152900 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 244 | 20240103 | 152800 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 245 | 20240103 | 152700 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 246 | 20240103 | 152600 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 247 | 20240103 | 152500 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 248 | 20240103 | 152400 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 249 | 20240103 | 152300 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 250 | 20240103 | 152200 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 251 | 20240103 | 152100 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 252 | 20240103 | 152000 | 2610433490 | 10520 | 10520 | 10520 | 10520 | 0 |
| 253 | 20240103 | 151900 | 2610433490 | 10520 | 10520 | 10530 | 10520 | 1688 |
| 254 | 20240103 | 151800 | 2592662630 | 10530 | 10530 | 10530 | 10520 | 1104 |
| 255 | 20240103 | 151700 | 2581041510 | 10530 | 10500 | 10530 | 10490 | 4516 |
| 256 | 20240103 | 151600 | 2533551310 | 10500 | 10490 | 10500 | 10490 | 291 |
| 257 | 20240103 | 151500 | 2530496020 | 10500 | 10500 | 10500 | 10500 | 1312 |
| 258 | 20240103 | 151400 | 2516720020 | 10500 | 10500 | 10500 | 10500 | 99 |
| 259 | 20240103 | 151300 | 2515680520 | 10500 | 10490 | 10500 | 10490 | 1067 |
| 260 | 20240103 | 151200 | 2504483180 | 10500 | 10500 | 10500 | 10490 | 172 |
| 261 | 20240103 | 151100 | 2502677200 | 10500 | 10500 | 10500 | 10500 | 28 |
| 262 | 20240103 | 151000 | 2502383200 | 10500 | 10490 | 10500 | 10490 | 254 |
| 263 | 20240103 | 150900 | 2499716240 | 10500 | 10500 | 10500 | 10500 | 11 |
| 264 | 20240103 | 150800 | 2499600740 | 10500 | 10500 | 10500 | 10500 | 11 |
| 265 | 20240103 | 150700 | 2499485240 | 10500 | 10500 | 10500 | 10500 | 409 |
| 266 | 20240103 | 150600 | 2495190740 | 10500 | 10490 | 10500 | 10490 | 196 |
| 267 | 20240103 | 150500 | 2493132750 | 10500 | 10490 | 10500 | 10490 | 629 |
| 268 | 20240103 | 150400 | 2486533530 | 10490 | 10500 | 10500 | 10490 | 40 |
| 269 | 20240103 | 150300 | 2486113730 | 10490 | 10490 | 10490 | 10490 | 58 |
| 270 | 20240103 | 150200 | 2485505310 | 10500 | 10500 | 10500 | 10500 | 759 |
| 271 | 20240103 | 150100 | 2477535810 | 10510 | 10510 | 10510 | 10510 | 24 |
| 272 | 20240103 | 150000 | 2477283570 | 10500 | 10500 | 10500 | 10500 | 819 |
| 273 | 20240103 | 145900 | 2468684070 | 10500 | 10510 | 10510 | 10500 | 343 |
| 274 | 20240103 | 145800 | 2465080320 | 10500 | 10500 | 10500 | 10500 | 190 |
| 275 | 20240103 | 145700 | 2463085320 | 10500 | 10500 | 10500 | 10500 | 27 |
| 276 | 20240103 | 145600 | 2462801820 | 10500 | 10510 | 10510 | 10500 | 588 |
| 277 | 20240103 | 145500 | 2456621950 | 10510 | 10510 | 10510 | 10510 | 91 |
| 278 | 20240103 | 145400 | 2455665540 | 10520 | 10520 | 10520 | 10520 | 71 |
| 279 | 20240103 | 145300 | 2454918620 | 10520 | 10510 | 10520 | 10510 | 2159 |
| 280 | 20240103 | 145200 | 2432206960 | 10510 | 10510 | 10510 | 10510 | 91 |
| 281 | 20240103 | 145100 | 2431250550 | 10510 | 10510 | 10510 | 10510 | 100 |
| 282 | 20240103 | 145000 | 2430199550 | 10510 | 10500 | 10510 | 10500 | 111 |
| 283 | 20240103 | 144900 | 2429034040 | 10500 | 10490 | 10500 | 10480 | 90 |
| 284 | 20240103 | 144800 | 2428090810 | 10490 | 10470 | 10490 | 10470 | 5 |
| 285 | 20240103 | 144700 | 2428038400 | 10500 | 10460 | 10500 | 10460 | 145 |
| 286 | 20240103 | 144600 | 2426519050 | 10460 | 10500 | 10500 | 10460 | 4888 |
| 287 | 20240103 | 144500 | 2375295320 | 10500 | 10500 | 10500 | 10500 | 107 |
| 288 | 20240103 | 144400 | 2374171820 | 10510 | 10510 | 10520 | 10510 | 2647 |
| 289 | 20240103 | 144300 | 2346351410 | 10510 | 10510 | 10520 | 10510 | 38 |
| 290 | 20240103 | 144200 | 2345951920 | 10510 | 10520 | 10520 | 10510 | 11 |
| 291 | 20240103 | 144100 | 2345836210 | 10520 | 10520 | 10520 | 10520 | 447 |
| 292 | 20240103 | 144000 | 2341133770 | 10520 | 10520 | 10520 | 10520 | 53 |
| 293 | 20240103 | 143900 | 2340576210 | 10510 | 10510 | 10510 | 10510 | 10 |
| 294 | 20240103 | 143800 | 2340471110 | 10510 | 10510 | 10510 | 10510 | 0 |
| 295 | 20240103 | 143700 | 2340471110 | 10510 | 10520 | 10520 | 10510 | 126 |
| 296 | 20240103 | 143600 | 2339146350 | 10520 | 10510 | 10520 | 10510 | 216 |
| 297 | 20240103 | 143500 | 2336875240 | 10510 | 10510 | 10510 | 10510 | 52 |
| 298 | 20240103 | 143400 | 2336328720 | 10510 | 10520 | 10520 | 10510 | 536 |
| 299 | 20240103 | 143300 | 2330692080 | 10520 | 10520 | 10520 | 10510 | 847 |
| 300 | 20240103 | 143200 | 2321782840 | 10510 | 10520 | 10520 | 10510 | 110 |
| 301 | 20240103 | 143100 | 2320626640 | 10520 | 10520 | 10520 | 10520 | 443 |
| 302 | 20240103 | 143000 | 2315966280 | 10520 | 10520 | 10520 | 10520 | 176 |
| 303 | 20240103 | 142900 | 2314114760 | 10520 | 10520 | 10520 | 10520 | 371 |
| 304 | 20240103 | 142800 | 2310211840 | 10520 | 10520 | 10520 | 10520 | 232 |
| 305 | 20240103 | 142700 | 2307771200 | 10520 | 10520 | 10520 | 10520 | 728 |
| 306 | 20240103 | 142600 | 2300112640 | 10520 | 10530 | 10530 | 10520 | 137 |
| 307 | 20240103 | 142500 | 2298671030 | 10530 | 10530 | 10530 | 10530 | 11 |
| 308 | 20240103 | 142400 | 2298555200 | 10530 | 10540 | 10550 | 10530 | 499 |
| 309 | 20240103 | 142300 | 2293294410 | 10540 | 10530 | 10540 | 10530 | 744 |
| 310 | 20240103 | 142200 | 2285455920 | 10530 | 10530 | 10530 | 10530 | 847 |
| 311 | 20240103 | 142100 | 2276537010 | 10530 | 10530 | 10530 | 10530 | 1001 |
| 312 | 20240103 | 142000 | 2265996480 | 10530 | 10500 | 10540 | 10500 | 6356 |
| 313 | 20240103 | 141900 | 2199108830 | 10510 | 10490 | 10510 | 10490 | 3362 |
| 314 | 20240103 | 141800 | 2163803540 | 10490 | 10480 | 10490 | 10480 | 3644 |
| 315 | 20240103 | 141700 | 2125578330 | 10480 | 10480 | 10480 | 10480 | 96 |
| 316 | 20240103 | 141600 | 2124572250 | 10490 | 10480 | 10490 | 10480 | 633 |
| 317 | 20240103 | 141500 | 2117938360 | 10480 | 10480 | 10480 | 10480 | 420 |
| 318 | 20240103 | 141400 | 2113536760 | 10490 | 10490 | 10490 | 10480 | 738 |
| 319 | 20240103 | 141300 | 2105796190 | 10490 | 10490 | 10490 | 10490 | 632 |
| 320 | 20240103 | 141200 | 2099166510 | 10480 | 10480 | 10480 | 10480 | 80 |
| 321 | 20240103 | 141100 | 2098328110 | 10480 | 10480 | 10480 | 10470 | 1346 |
| 322 | 20240103 | 141000 | 2084222040 | 10480 | 10480 | 10480 | 10480 | 332 |
| 323 | 20240103 | 140900 | 2080742680 | 10470 | 10480 | 10480 | 10470 | 24 |
| 324 | 20240103 | 140800 | 2080491170 | 10480 | 10480 | 10480 | 10480 | 231 |
| 325 | 20240103 | 140700 | 2078070290 | 10480 | 10470 | 10480 | 10470 | 5 |
| 326 | 20240103 | 140600 | 2078017910 | 10480 | 10480 | 10480 | 10480 | 0 |
| 327 | 20240103 | 140500 | 2078017910 | 10480 | 10480 | 10480 | 10460 | 456 |
| 328 | 20240103 | 140400 | 2073240650 | 10460 | 10490 | 10490 | 10460 | 1081 |
| 329 | 20240103 | 140300 | 2061906030 | 10490 | 10450 | 10490 | 10450 | 976 |
| 330 | 20240103 | 140200 | 2051686500 | 10460 | 10460 | 10460 | 10450 | 500 |
| 331 | 20240103 | 140100 | 2046457570 | 10470 | 10470 | 10470 | 10470 | 21 |
| 332 | 20240103 | 140000 | 2046237700 | 10470 | 10460 | 10470 | 10460 | 131 |
| 333 | 20240103 | 135900 | 2044867430 | 10460 | 10470 | 10470 | 10460 | 421 |
| 334 | 20240103 | 135800 | 2040462060 | 10480 | 10480 | 10480 | 10480 | 123 |
| 335 | 20240103 | 135700 | 2039173020 | 10480 | 10490 | 10490 | 10480 | 369 |
| 336 | 20240103 | 135600 | 2035303850 | 10490 | 10490 | 10490 | 10480 | 76 |
| 337 | 20240103 | 135500 | 2034506620 | 10490 | 10490 | 10490 | 10490 | 11 |
| 338 | 20240103 | 135400 | 2034391230 | 10490 | 10490 | 10490 | 10490 | 503 |
| 339 | 20240103 | 135300 | 2029114760 | 10490 | 10460 | 10490 | 10460 | 779 |
| 340 | 20240103 | 135200 | 2020953470 | 10460 | 10460 | 10460 | 10460 | 19 |
| 341 | 20240103 | 135100 | 2020754730 | 10460 | 10460 | 10460 | 10460 | 2 |
| 342 | 20240103 | 135000 | 2020733810 | 10460 | 10470 | 10470 | 10460 | 398 |
| 343 | 20240103 | 134900 | 2016570720 | 10460 | 10480 | 10480 | 10460 | 736 |
| 344 | 20240103 | 134800 | 2008866820 | 10480 | 10470 | 10480 | 10470 | 9 |
| 345 | 20240103 | 134700 | 2008772580 | 10480 | 10480 | 10480 | 10480 | 1100 |
| 346 | 20240103 | 134600 | 1997244580 | 10480 | 10470 | 10480 | 10470 | 6 |
| 347 | 20240103 | 134500 | 1997181710 | 10460 | 10460 | 10460 | 10460 | 345 |
| 348 | 20240103 | 134400 | 1993573010 | 10460 | 10460 | 10480 | 10460 | 831 |
| 349 | 20240103 | 134300 | 1984877380 | 10460 | 10460 | 10460 | 10450 | 472 |
| 350 | 20240103 | 134200 | 1979940610 | 10460 | 10460 | 10460 | 10460 | 1 |
| 351 | 20240103 | 134100 | 1979930150 | 10460 | 10460 | 10460 | 10450 | 3 |
| 352 | 20240103 | 134000 | 1979898780 | 10450 | 10460 | 10460 | 10450 | 176 |
| 353 | 20240103 | 133900 | 1978058870 | 10450 | 10460 | 10460 | 10450 | 5 |
| 354 | 20240103 | 133800 | 1978006610 | 10460 | 10450 | 10460 | 10450 | 2 |
| 355 | 20240103 | 133700 | 1977985700 | 10460 | 10460 | 10460 | 10460 | 0 |
| 356 | 20240103 | 133600 | 1977985700 | 10460 | 10460 | 10460 | 10460 | 210 |
| 357 | 20240103 | 133500 | 1975789100 | 10450 | 10460 | 10460 | 10450 | 1723 |
| 358 | 20240103 | 133400 | 1957782540 | 10480 | 10460 | 10480 | 10460 | 815 |
| 359 | 20240103 | 133300 | 1949249740 | 10460 | 10450 | 10460 | 10450 | 524 |
| 360 | 20240103 | 133200 | 1943769810 | 10450 | 10450 | 10450 | 10450 | 22 |
| 361 | 20240103 | 133100 | 1943539910 | 10450 | 10450 | 10450 | 10450 | 496 |
| 362 | 20240103 | 133000 | 1938356710 | 10450 | 10450 | 10450 | 10450 | 5 |
| 363 | 20240103 | 132900 | 1938304460 | 10440 | 10440 | 10440 | 10440 | 599 |
| 364 | 20240103 | 132800 | 1932050900 | 10440 | 10440 | 10440 | 10440 | 649 |
| 365 | 20240103 | 132700 | 1925275340 | 10430 | 10430 | 10430 | 10430 | 4 |
| 366 | 20240103 | 132600 | 1925233620 | 10440 | 10440 | 10440 | 10440 | 181 |
| 367 | 20240103 | 132500 | 1923343980 | 10440 | 10460 | 10460 | 10440 | 303 |
| 368 | 20240103 | 132400 | 1920178640 | 10460 | 10450 | 10460 | 10440 | 1295 |
| 369 | 20240103 | 132300 | 1906649940 | 10450 | 10440 | 10450 | 10440 | 1095 |
| 370 | 20240103 | 132200 | 1895217750 | 10440 | 10440 | 10440 | 10440 | 31 |
| 371 | 20240103 | 132100 | 1894894110 | 10440 | 10440 | 10440 | 10430 | 140 |
| 372 | 20240103 | 132000 | 1893433510 | 10440 | 10430 | 10440 | 10430 | 124 |
| 373 | 20240103 | 131900 | 1892139360 | 10430 | 10480 | 10480 | 10420 | 3286 |
| 374 | 20240103 | 131800 | 1857803060 | 10480 | 10480 | 10480 | 10480 | 213 |
| 375 | 20240103 | 131700 | 1855570820 | 10480 | 10470 | 10480 | 10470 | 1603 |
| 376 | 20240103 | 131600 | 1838771580 | 10480 | 10480 | 10480 | 10480 | 1086 |
| 377 | 20240103 | 131500 | 1827390300 | 10480 | 10470 | 10480 | 10470 | 180 |
| 378 | 20240103 | 131400 | 1825504720 | 10470 | 10460 | 10470 | 10460 | 1495 |
| 379 | 20240103 | 131300 | 1809866870 | 10460 | 10430 | 10460 | 10430 | 691 |
| 380 | 20240103 | 131200 | 1802651830 | 10440 | 10440 | 10440 | 10440 | 260 |
| 381 | 20240103 | 131100 | 1799937430 | 10440 | 10450 | 10450 | 10440 | 354 |
| 382 | 20240103 | 131000 | 1796241540 | 10440 | 10450 | 10450 | 10440 | 214 |
| 383 | 20240103 | 130900 | 1794007370 | 10440 | 10450 | 10450 | 10440 | 61 |
| 384 | 20240103 | 130800 | 1793370520 | 10450 | 10450 | 10450 | 10450 | 86 |
| 385 | 20240103 | 130700 | 1792471820 | 10450 | 10450 | 10460 | 10450 | 80 |
| 386 | 20240103 | 130600 | 1791635720 | 10450 | 10450 | 10450 | 10450 | 1 |
| 387 | 20240103 | 130500 | 1791625270 | 10450 | 10460 | 10460 | 10450 | 277 |
| 388 | 20240103 | 130400 | 1788730150 | 10460 | 10450 | 10460 | 10450 | 767 |
| 389 | 20240103 | 130300 | 1780708190 | 10450 | 10440 | 10450 | 10440 | 558 |
| 390 | 20240103 | 130200 | 1774882300 | 10440 | 10440 | 10440 | 10440 | 0 |
| 391 | 20240103 | 130100 | 1774882300 | 10440 | 10440 | 10440 | 10440 | 4 |
| 392 | 20240103 | 130000 | 1774840540 | 10440 | 10440 | 10440 | 10440 | 20 |
| 393 | 20240103 | 125900 | 1774631740 | 10440 | 10440 | 10440 | 10440 | 40 |
| 394 | 20240103 | 125800 | 1774214140 | 10440 | 10430 | 10440 | 10430 | 150 |
| 395 | 20240103 | 125700 | 1772649630 | 10440 | 10440 | 10440 | 10410 | 464 |
| 396 | 20240103 | 125600 | 1767815520 | 10440 | 10430 | 10440 | 10430 | 9 |
| 397 | 20240103 | 125500 | 1767721610 | 10430 | 10430 | 10430 | 10430 | 5 |
| 398 | 20240103 | 125400 | 1767669460 | 10430 | 10450 | 10450 | 10420 | 803 |
| 399 | 20240103 | 125300 | 1759288840 | 10450 | 10420 | 10450 | 10420 | 681 |
| 400 | 20240103 | 125200 | 1752181160 | 10420 | 10420 | 10420 | 10420 | 10 |
| 401 | 20240103 | 125100 | 1752076960 | 10410 | 10420 | 10420 | 10410 | 456 |
| 402 | 20240103 | 125000 | 1747328980 | 10420 | 10430 | 10430 | 10420 | 71 |
| 403 | 20240103 | 124900 | 1746589150 | 10430 | 10430 | 10430 | 10430 | 1 |
| 404 | 20240103 | 124800 | 1746578720 | 10430 | 10430 | 10430 | 10420 | 417 |
| 405 | 20240103 | 124700 | 1742230560 | 10430 | 10440 | 10440 | 10430 | 19 |
| 406 | 20240103 | 124600 | 1742032220 | 10430 | 10440 | 10440 | 10430 | 30 |
| 407 | 20240103 | 124500 | 1741719310 | 10440 | 10440 | 10440 | 10440 | 2 |
| 408 | 20240103 | 124400 | 1741698430 | 10430 | 10410 | 10430 | 10410 | 3861 |
| 409 | 20240103 | 124300 | 1701460640 | 10410 | 10400 | 10410 | 10400 | 1217 |
| 410 | 20240103 | 124200 | 1688800190 | 10400 | 10400 | 10400 | 10390 | 44 |
| 411 | 20240103 | 124100 | 1688342990 | 10400 | 10400 | 10400 | 10400 | 68 |
| 412 | 20240103 | 124000 | 1687635790 | 10400 | 10390 | 10400 | 10390 | 116 |
| 413 | 20240103 | 123900 | 1686429710 | 10400 | 10410 | 10410 | 10400 | 155 |
| 414 | 20240103 | 123800 | 1684816170 | 10410 | 10390 | 10410 | 10390 | 398 |
| 415 | 20240103 | 123700 | 1680678230 | 10390 | 10400 | 10400 | 10390 | 293 |
| 416 | 20240103 | 123600 | 1677633950 | 10400 | 10390 | 10400 | 10390 | 255 |
| 417 | 20240103 | 123500 | 1674984390 | 10400 | 10400 | 10400 | 10400 | 106 |
| 418 | 20240103 | 123400 | 1673881990 | 10410 | 10420 | 10420 | 10400 | 1930 |
| 419 | 20240103 | 123300 | 1653784600 | 10420 | 10400 | 10420 | 10390 | 560 |
| 420 | 20240103 | 123200 | 1647950170 | 10400 | 10380 | 10400 | 10380 | 144 |
| 421 | 20240103 | 123100 | 1646454030 | 10390 | 10390 | 10390 | 10390 | 11 |
| 422 | 20240103 | 123000 | 1646339740 | 10390 | 10380 | 10390 | 10370 | 207 |
| 423 | 20240103 | 122900 | 1644191060 | 10380 | 10360 | 10380 | 10360 | 907 |
| 424 | 20240103 | 122800 | 1634788860 | 10380 | 10380 | 10380 | 10380 | 10 |
| 425 | 20240103 | 122700 | 1634685060 | 10380 | 10390 | 10390 | 10360 | 467 |
| 426 | 20240103 | 122600 | 1629843490 | 10390 | 10390 | 10390 | 10390 | 1 |
| 427 | 20240103 | 122500 | 1629833100 | 10390 | 10390 | 10390 | 10370 | 418 |
| 428 | 20240103 | 122400 | 1625495530 | 10410 | 10410 | 10410 | 10380 | 538 |
| 429 | 20240103 | 122300 | 1619895930 | 10410 | 10370 | 10410 | 10370 | 593 |
| 430 | 20240103 | 122200 | 1613731770 | 10370 | 10360 | 10370 | 10360 | 1584 |
| 431 | 20240103 | 122100 | 1597321510 | 10370 | 10370 | 10370 | 10370 | 3 |
| 432 | 20240103 | 122000 | 1597290400 | 10370 | 10370 | 10370 | 10370 | 19 |
| 433 | 20240103 | 121900 | 1597093370 | 10370 | 10370 | 10370 | 10370 | 125 |
| 434 | 20240103 | 121800 | 1595797120 | 10380 | 10390 | 10390 | 10370 | 1395 |
| 435 | 20240103 | 121700 | 1581328280 | 10390 | 10380 | 10410 | 10380 | 168 |
| 436 | 20240103 | 121600 | 1579583560 | 10380 | 10390 | 10410 | 10380 | 1662 |
| 437 | 20240103 | 121500 | 1562327950 | 10390 | 10400 | 10400 | 10390 | 358 |
| 438 | 20240103 | 121400 | 1558605030 | 10410 | 10410 | 10410 | 10410 | 311 |
| 439 | 20240103 | 121300 | 1555367520 | 10410 | 10390 | 10410 | 10390 | 712 |
| 440 | 20240103 | 121200 | 1547964030 | 10390 | 10400 | 10400 | 10390 | 1072 |
| 441 | 20240103 | 121100 | 1536824720 | 10410 | 10410 | 10410 | 10410 | 50 |
| 442 | 20240103 | 121000 | 1536304220 | 10410 | 10390 | 10410 | 10390 | 1370 |
| 443 | 20240103 | 120900 | 1522059150 | 10400 | 10400 | 10400 | 10390 | 7 |
| 444 | 20240103 | 120800 | 1521986360 | 10400 | 10400 | 10400 | 10400 | 2 |
| 445 | 20240103 | 120700 | 1521965560 | 10400 | 10400 | 10400 | 10390 | 424 |
| 446 | 20240103 | 120600 | 1517560180 | 10400 | 10400 | 10400 | 10400 | 101 |
| 447 | 20240103 | 120500 | 1516509780 | 10400 | 10400 | 10400 | 10400 | 1 |
| 448 | 20240103 | 120400 | 1516499380 | 10400 | 10390 | 10400 | 10390 | 707 |
| 449 | 20240103 | 120300 | 1509152180 | 10390 | 10390 | 10390 | 10390 | 431 |
| 450 | 20240103 | 120200 | 1504674090 | 10390 | 10390 | 10390 | 10390 | 1 |
| 451 | 20240103 | 120100 | 1504663700 | 10390 | 10390 | 10390 | 10390 | 18 |
| 452 | 20240103 | 120000 | 1504476680 | 10390 | 10400 | 10400 | 10390 | 945 |
| 453 | 20240103 | 115900 | 1494658070 | 10400 | 10400 | 10400 | 10390 | 111 |
| 454 | 20240103 | 115800 | 1493504660 | 10400 | 10400 | 10400 | 10400 | 560 |
| 455 | 20240103 | 115700 | 1487680660 | 10390 | 10400 | 10400 | 10390 | 18 |
| 456 | 20240103 | 115600 | 1487493580 | 10400 | 10400 | 10400 | 10400 | 104 |
| 457 | 20240103 | 115500 | 1486411980 | 10400 | 10390 | 10400 | 10390 | 171 |
| 458 | 20240103 | 115400 | 1484633590 | 10400 | 10410 | 10410 | 10400 | 438 |
| 459 | 20240103 | 115300 | 1480074310 | 10410 | 10400 | 10410 | 10390 | 636 |
| 460 | 20240103 | 115200 | 1473457660 | 10400 | 10410 | 10410 | 10400 | 730 |
| 461 | 20240103 | 115100 | 1465865600 | 10410 | 10410 | 10410 | 10410 | 12 |
| 462 | 20240103 | 115000 | 1465740680 | 10410 | 10410 | 10410 | 10410 | 111 |
| 463 | 20240103 | 114900 | 1464585170 | 10410 | 10410 | 10410 | 10410 | 76 |
| 464 | 20240103 | 114800 | 1463794010 | 10410 | 10410 | 10410 | 10410 | 6 |
| 465 | 20240103 | 114700 | 1463731550 | 10410 | 10410 | 10410 | 10410 | 6 |
| 466 | 20240103 | 114600 | 1463669090 | 10400 | 10420 | 10420 | 10400 | 340 |
| 467 | 20240103 | 114500 | 1460130910 | 10410 | 10420 | 10420 | 10410 | 98 |
| 468 | 20240103 | 114400 | 1459110690 | 10420 | 10410 | 10420 | 10410 | 441 |
| 469 | 20240103 | 114300 | 1454515680 | 10420 | 10410 | 10420 | 10410 | 715 |
| 470 | 20240103 | 114200 | 1447068000 | 10390 | 10400 | 10400 | 10390 | 10 |
| 471 | 20240103 | 114100 | 1446964040 | 10390 | 10390 | 10390 | 10390 | 0 |
| 472 | 20240103 | 114000 | 1446964040 | 10390 | 10400 | 10400 | 10390 | 1100 |
| 473 | 20240103 | 113900 | 1435524680 | 10400 | 10400 | 10400 | 10400 | 14 |
| 474 | 20240103 | 113800 | 1435379080 | 10400 | 10400 | 10400 | 10400 | 15 |
| 475 | 20240103 | 113700 | 1435223080 | 10390 | 10400 | 10400 | 10390 | 255 |
| 476 | 20240103 | 113600 | 1432573550 | 10400 | 10400 | 10400 | 10400 | 254 |
| 477 | 20240103 | 113500 | 1429931950 | 10410 | 10410 | 10410 | 10410 | 10 |
| 478 | 20240103 | 113400 | 1429827850 | 10410 | 10400 | 10410 | 10400 | 531 |
| 479 | 20240103 | 113300 | 1424302840 | 10400 | 10400 | 10400 | 10390 | 636 |
| 480 | 20240103 | 113200 | 1417688540 | 10400 | 10410 | 10410 | 10400 | 691 |
| 481 | 20240103 | 113100 | 1410502090 | 10410 | 10410 | 10410 | 10410 | 65 |
| 482 | 20240103 | 113000 | 1409825440 | 10410 | 10410 | 10410 | 10410 | 5 |
| 483 | 20240103 | 112900 | 1409773390 | 10410 | 10420 | 10420 | 10410 | 19 |
| 484 | 20240103 | 112800 | 1409575550 | 10420 | 10420 | 10420 | 10420 | 5 |
| 485 | 20240103 | 112700 | 1409523450 | 10420 | 10420 | 10420 | 10420 | 477 |
| 486 | 20240103 | 112600 | 1404553110 | 10420 | 10430 | 10430 | 10420 | 105 |
| 487 | 20240103 | 112500 | 1403458960 | 10430 | 10430 | 10430 | 10420 | 182 |
| 488 | 20240103 | 112400 | 1401562270 | 10420 | 10420 | 10420 | 10410 | 569 |
| 489 | 20240103 | 112300 | 1395633710 | 10420 | 10410 | 10420 | 10400 | 2698 |
| 490 | 20240103 | 112200 | 1367563640 | 10400 | 10400 | 10410 | 10400 | 612 |
| 491 | 20240103 | 112100 | 1361198750 | 10400 | 10400 | 10410 | 10400 | 59 |
| 492 | 20240103 | 112000 | 1360585100 | 10410 | 10410 | 10410 | 10410 | 52 |
| 493 | 20240103 | 111900 | 1360043780 | 10400 | 10400 | 10400 | 10400 | 0 |
| 494 | 20240103 | 111800 | 1360043780 | 10400 | 10400 | 10400 | 10400 | 243 |
| 495 | 20240103 | 111700 | 1357516580 | 10400 | 10400 | 10400 | 10400 | 7 |
| 496 | 20240103 | 111600 | 1357443780 | 10390 | 10400 | 10400 | 10390 | 116 |
| 497 | 20240103 | 111500 | 1356238380 | 10400 | 10420 | 10420 | 10400 | 36 |
| 498 | 20240103 | 111400 | 1355863780 | 10420 | 10420 | 10420 | 10410 | 632 |
| 499 | 20240103 | 111300 | 1349278590 | 10420 | 10400 | 10420 | 10400 | 605 |
| 500 | 20240103 | 111200 | 1342985040 | 10400 | 10400 | 10400 | 10400 | 16 |
| 501 | 20240103 | 111100 | 1342818640 | 10400 | 10400 | 10400 | 10400 | 42 |
| 502 | 20240103 | 111000 | 1342381840 | 10400 | 10390 | 10400 | 10390 | 113 |
| 503 | 20240103 | 110900 | 1341207760 | 10400 | 10410 | 10410 | 10400 | 196 |
| 504 | 20240103 | 110800 | 1339169320 | 10410 | 10410 | 10410 | 10410 | 5 |
| 505 | 20240103 | 110700 | 1339117270 | 10410 | 10410 | 10410 | 10410 | 9 |
| 506 | 20240103 | 110600 | 1339023580 | 10400 | 10400 | 10400 | 10400 | 0 |
| 507 | 20240103 | 110500 | 1339023580 | 10400 | 10420 | 10420 | 10400 | 4 |
| 508 | 20240103 | 110400 | 1338981940 | 10420 | 10420 | 10420 | 10400 | 759 |
| 509 | 20240103 | 110300 | 1331074000 | 10420 | 10400 | 10420 | 10400 | 489 |
| 510 | 20240103 | 110200 | 1325980280 | 10390 | 10400 | 10410 | 10390 | 1683 |
| 511 | 20240103 | 110100 | 1308480360 | 10400 | 10410 | 10410 | 10400 | 273 |
| 512 | 20240103 | 110000 | 1305638530 | 10410 | 10410 | 10410 | 10400 | 121 |
| 513 | 20240103 | 105900 | 1304380080 | 10410 | 10410 | 10410 | 10410 | 7 |
| 514 | 20240103 | 105800 | 1304307210 | 10410 | 10410 | 10410 | 10400 | 788 |
| 515 | 20240103 | 105700 | 1296104160 | 10410 | 10410 | 10410 | 10410 | 220 |
| 516 | 20240103 | 105600 | 1293813960 | 10410 | 10410 | 10420 | 10410 | 362 |
| 517 | 20240103 | 105500 | 1290045530 | 10420 | 10420 | 10420 | 10420 | 16 |
| 518 | 20240103 | 105400 | 1289878810 | 10420 | 10420 | 10420 | 10420 | 824 |
| 519 | 20240103 | 105300 | 1281292730 | 10420 | 10410 | 10420 | 10410 | 442 |
| 520 | 20240103 | 105200 | 1276687660 | 10410 | 10410 | 10410 | 10410 | 119 |
| 521 | 20240103 | 105100 | 1275448870 | 10410 | 10410 | 10410 | 10410 | 237 |
| 522 | 20240103 | 105000 | 1272981700 | 10410 | 10420 | 10420 | 10410 | 512 |
| 523 | 20240103 | 104900 | 1267649000 | 10410 | 10410 | 10410 | 10410 | 49 |
| 524 | 20240103 | 104800 | 1267138910 | 10410 | 10400 | 10410 | 10390 | 615 |
| 525 | 20240103 | 104700 | 1260743710 | 10400 | 10400 | 10400 | 10400 | 15 |
| 526 | 20240103 | 104600 | 1260587710 | 10400 | 10380 | 10400 | 10380 | 254 |
| 527 | 20240103 | 104500 | 1257949010 | 10380 | 10420 | 10420 | 10380 | 784 |
| 528 | 20240103 | 104400 | 1249804890 | 10420 | 10390 | 10420 | 10390 | 1363 |
| 529 | 20240103 | 104300 | 1235627480 | 10400 | 10360 | 10400 | 10360 | 2016 |
| 530 | 20240103 | 104200 | 1214699360 | 10360 | 10380 | 10380 | 10360 | 4 |
| 531 | 20240103 | 104100 | 1214657880 | 10380 | 10380 | 10380 | 10380 | 1 |
| 532 | 20240103 | 104000 | 1214647500 | 10360 | 10370 | 10370 | 10360 | 276 |
| 533 | 20240103 | 103900 | 1211786530 | 10370 | 10360 | 10370 | 10360 | 206 |
| 534 | 20240103 | 103800 | 1209650320 | 10360 | 10360 | 10360 | 10360 | 1 |
| 535 | 20240103 | 103700 | 1209639960 | 10350 | 10380 | 10380 | 10350 | 1087 |
| 536 | 20240103 | 103600 | 1198373040 | 10380 | 10390 | 10390 | 10380 | 241 |
| 537 | 20240103 | 103500 | 1195869450 | 10390 | 10390 | 10390 | 10390 | 224 |
| 538 | 20240103 | 103400 | 1193542090 | 10390 | 10370 | 10400 | 10370 | 1294 |
| 539 | 20240103 | 103300 | 1180112540 | 10370 | 10340 | 10370 | 10340 | 1996 |
| 540 | 20240103 | 103200 | 1159470090 | 10340 | 10340 | 10340 | 10340 | 7 |
| 541 | 20240103 | 103100 | 1159397710 | 10340 | 10340 | 10340 | 10340 | 6 |
| 542 | 20240103 | 103000 | 1159335670 | 10340 | 10340 | 10340 | 10340 | 641 |
| 543 | 20240103 | 102900 | 1152707730 | 10340 | 10340 | 10340 | 10330 | 402 |
| 544 | 20240103 | 102800 | 1148554550 | 10340 | 10340 | 10340 | 10340 | 296 |
| 545 | 20240103 | 102700 | 1145493910 | 10340 | 10340 | 10340 | 10340 | 261 |
| 546 | 20240103 | 102600 | 1142795170 | 10340 | 10330 | 10340 | 10330 | 554 |
| 547 | 20240103 | 102500 | 1137066840 | 10340 | 10340 | 10340 | 10340 | 90 |
| 548 | 20240103 | 102400 | 1136136240 | 10340 | 10340 | 10360 | 10340 | 1036 |
| 549 | 20240103 | 102300 | 1125422290 | 10340 | 10340 | 10340 | 10340 | 373 |
| 550 | 20240103 | 102200 | 1121565470 | 10330 | 10340 | 10340 | 10330 | 56 |
| 551 | 20240103 | 102100 | 1120986980 | 10340 | 10340 | 10340 | 10340 | 683 |
| 552 | 20240103 | 102000 | 1113924760 | 10330 | 10330 | 10340 | 10330 | 563 |
| 553 | 20240103 | 101900 | 1108108950 | 10330 | 10330 | 10340 | 10330 | 1083 |
| 554 | 20240103 | 101800 | 1096918310 | 10330 | 10340 | 10340 | 10330 | 998 |
| 555 | 20240103 | 101700 | 1086604000 | 10350 | 10350 | 10350 | 10350 | 1 |
| 556 | 20240103 | 101600 | 1086593650 | 10350 | 10340 | 10350 | 10340 | 1897 |
| 557 | 20240103 | 101500 | 1066978660 | 10340 | 10340 | 10340 | 10340 | 2 |
| 558 | 20240103 | 101400 | 1066957980 | 10330 | 10340 | 10340 | 10330 | 1156 |
| 559 | 20240103 | 101300 | 1055005160 | 10340 | 10340 | 10340 | 10330 | 2297 |
| 560 | 20240103 | 101200 | 1031254680 | 10340 | 10340 | 10340 | 10340 | 178 |
| 561 | 20240103 | 101100 | 1029414160 | 10340 | 10340 | 10340 | 10340 | 368 |
| 562 | 20240103 | 101000 | 1025609040 | 10350 | 10350 | 10350 | 10340 | 3 |
| 563 | 20240103 | 100900 | 1025578000 | 10350 | 10350 | 10350 | 10350 | 20 |
| 564 | 20240103 | 100800 | 1025371000 | 10340 | 10340 | 10340 | 10340 | 240 |
| 565 | 20240103 | 100700 | 1022889400 | 10350 | 10350 | 10360 | 10350 | 2222 |
| 566 | 20240103 | 100600 | 999886700 | 10360 | 10360 | 10360 | 10360 | 1147 |
| 567 | 20240103 | 100500 | 988003780 | 10370 | 10370 | 10370 | 10360 | 308 |
| 568 | 20240103 | 100400 | 984812320 | 10370 | 10370 | 10370 | 10360 | 1597 |
| 569 | 20240103 | 100300 | 968252430 | 10370 | 10360 | 10370 | 10360 | 336 |
| 570 | 20240103 | 100200 | 964770170 | 10360 | 10360 | 10360 | 10360 | 593 |
| 571 | 20240103 | 100100 | 958626690 | 10360 | 10380 | 10380 | 10360 | 1427 |
| 572 | 20240103 | 100000 | 943818200 | 10380 | 10400 | 10400 | 10380 | 1835 |
| 573 | 20240103 | 095900 | 924759190 | 10400 | 10390 | 10400 | 10390 | 11 |
| 574 | 20240103 | 095800 | 924644890 | 10390 | 10390 | 10390 | 10390 | 690 |
| 575 | 20240103 | 095700 | 917475790 | 10390 | 10390 | 10390 | 10390 | 41 |
| 576 | 20240103 | 095600 | 917049800 | 10390 | 10390 | 10390 | 10390 | 1171 |
| 577 | 20240103 | 095500 | 904883110 | 10390 | 10380 | 10390 | 10380 | 283 |
| 578 | 20240103 | 095400 | 901945120 | 10390 | 10390 | 10390 | 10390 | 1216 |
| 579 | 20240103 | 095300 | 889310880 | 10390 | 10390 | 10390 | 10390 | 219 |
| 580 | 20240103 | 095200 | 887035470 | 10390 | 10380 | 10390 | 10380 | 14 |
| 581 | 20240103 | 095100 | 886890040 | 10380 | 10390 | 10390 | 10380 | 1655 |
| 582 | 20240103 | 095000 | 869709870 | 10390 | 10390 | 10390 | 10390 | 201 |
| 583 | 20240103 | 094900 | 867621480 | 10380 | 10380 | 10390 | 10380 | 1032 |
| 584 | 20240103 | 094800 | 856909120 | 10380 | 10390 | 10400 | 10380 | 1582 |
| 585 | 20240103 | 094700 | 840467300 | 10390 | 10380 | 10390 | 10380 | 249 |
| 586 | 20240103 | 094600 | 837882580 | 10380 | 10370 | 10390 | 10370 | 285 |
| 587 | 20240103 | 094500 | 834925540 | 10370 | 10390 | 10390 | 10360 | 212 |
| 588 | 20240103 | 094400 | 832727190 | 10360 | 10370 | 10390 | 10350 | 1244 |
| 589 | 20240103 | 094300 | 819821410 | 10370 | 10360 | 10370 | 10340 | 555 |
| 590 | 20240103 | 094200 | 814080240 | 10360 | 10350 | 10360 | 10350 | 1115 |
| 591 | 20240103 | 094100 | 802539400 | 10350 | 10340 | 10350 | 10340 | 196 |
| 592 | 20240103 | 094000 | 800512240 | 10340 | 10340 | 10350 | 10340 | 586 |
| 593 | 20240103 | 093900 | 794448700 | 10340 | 10340 | 10350 | 10340 | 24 |
| 594 | 20240103 | 093800 | 794200470 | 10340 | 10350 | 10350 | 10340 | 23 |
| 595 | 20240103 | 093700 | 793962550 | 10350 | 10350 | 10350 | 10340 | 354 |
| 596 | 20240103 | 093600 | 790301830 | 10340 | 10350 | 10350 | 10340 | 928 |
| 597 | 20240103 | 093500 | 780705390 | 10350 | 10360 | 10360 | 10350 | 344 |
| 598 | 20240103 | 093400 | 777143610 | 10360 | 10350 | 10370 | 10350 | 1094 |
| 599 | 20240103 | 093300 | 765814830 | 10350 | 10350 | 10350 | 10350 | 654 |
| 600 | 20240103 | 093200 | 759045930 | 10350 | 10360 | 10360 | 10350 | 467 |
| 601 | 20240103 | 093100 | 754208810 | 10360 | 10360 | 10370 | 10360 | 292 |
| 602 | 20240103 | 093000 | 751183680 | 10380 | 10340 | 10380 | 10330 | 1816 |
| 603 | 20240103 | 092900 | 732401170 | 10350 | 10360 | 10360 | 10350 | 868 |
| 604 | 20240103 | 092800 | 723410340 | 10370 | 10370 | 10370 | 10370 | 320 |
| 605 | 20240103 | 092700 | 720091940 | 10380 | 10380 | 10380 | 10370 | 161 |
| 606 | 20240103 | 092600 | 718420840 | 10370 | 10390 | 10390 | 10360 | 1514 |
| 607 | 20240103 | 092500 | 702724880 | 10390 | 10390 | 10400 | 10390 | 105 |
| 608 | 20240103 | 092400 | 701633390 | 10400 | 10340 | 10400 | 10330 | 1852 |
| 609 | 20240103 | 092300 | 682455760 | 10340 | 10330 | 10340 | 10320 | 351 |
| 610 | 20240103 | 092200 | 678828740 | 10320 | 10320 | 10330 | 10320 | 340 |
| 611 | 20240103 | 092100 | 675319520 | 10330 | 10330 | 10330 | 10320 | 3312 |
| 612 | 20240103 | 092000 | 641107150 | 10340 | 10350 | 10350 | 10340 | 7179 |
| 613 | 20240103 | 091900 | 566873790 | 10350 | 10360 | 10360 | 10340 | 4474 |
| 614 | 20240103 | 091800 | 520571700 | 10350 | 10350 | 10360 | 10350 | 1812 |
| 615 | 20240103 | 091700 | 501817420 | 10360 | 10350 | 10360 | 10350 | 640 |
| 616 | 20240103 | 091600 | 495192680 | 10360 | 10360 | 10400 | 10360 | 2334 |
| 617 | 20240103 | 091500 | 470981910 | 10360 | 10360 | 10360 | 10360 | 97 |
| 618 | 20240103 | 091400 | 469976990 | 10350 | 10350 | 10350 | 10350 | 316 |
| 619 | 20240103 | 091300 | 466706390 | 10350 | 10340 | 10350 | 10340 | 2395 |
| 620 | 20240103 | 091200 | 441930760 | 10340 | 10350 | 10350 | 10340 | 118 |
| 621 | 20240103 | 091100 | 440710560 | 10350 | 10350 | 10360 | 10340 | 1901 |
| 622 | 20240103 | 091000 | 421036240 | 10360 | 10350 | 10360 | 10350 | 427 |
| 623 | 20240103 | 090900 | 416616390 | 10350 | 10360 | 10360 | 10350 | 2145 |
| 624 | 20240103 | 090800 | 394415580 | 10360 | 10370 | 10370 | 10360 | 1577 |
| 625 | 20240103 | 090700 | 378073360 | 10380 | 10390 | 10400 | 10370 | 975 |
| 626 | 20240103 | 090600 | 367951540 | 10390 | 10390 | 10390 | 10360 | 7494 |
| 627 | 20240103 | 090500 | 290189600 | 10390 | 10400 | 10410 | 10380 | 4410 |
| 628 | 20240103 | 090400 | 244337730 | 10400 | 10410 | 10420 | 10400 | 2315 |
| 629 | 20240103 | 090300 | 220244040 | 10410 | 10420 | 10430 | 10410 | 1667 |
| 630 | 20240103 | 090200 | 202879730 | 10420 | 10400 | 10420 | 10390 | 3916 |
| 631 | 20240103 | 090100 | 162111700 | 10400 | 10420 | 10420 | 10380 | 6406 |
| 632 | 20240103 | 090000 | 95527360 | 10420 | 10420 | 10430 | 10400 | 9170 |