30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 3 | 20240111 | 192100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 4 | 20240111 | 192000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 5 | 20240111 | 191900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 6 | 20240111 | 191800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 7 | 20240111 | 191700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 8 | 20240111 | 191600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 9 | 20240111 | 191500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 10 | 20240111 | 191400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 11 | 20240111 | 191300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 12 | 20240111 | 191200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 13 | 20240111 | 191100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 14 | 20240111 | 191000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 15 | 20240111 | 190900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 16 | 20240111 | 190800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 17 | 20240111 | 190700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 18 | 20240111 | 190600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 19 | 20240111 | 190500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 20 | 20240111 | 190400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 21 | 20240111 | 190300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 22 | 20240111 | 190200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 23 | 20240111 | 190100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 24 | 20240111 | 190000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 25 | 20240111 | 185900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 26 | 20240111 | 185800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 27 | 20240111 | 185700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 28 | 20240111 | 185600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 29 | 20240111 | 185500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 30 | 20240111 | 185400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 31 | 20240111 | 185300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 32 | 20240111 | 185200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 33 | 20240111 | 185100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 34 | 20240111 | 185000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 35 | 20240111 | 184900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 36 | 20240111 | 184800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 37 | 20240111 | 184700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 38 | 20240111 | 184600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 39 | 20240111 | 184500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 40 | 20240111 | 184400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 41 | 20240111 | 184300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 42 | 20240111 | 184200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 43 | 20240111 | 184100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 44 | 20240111 | 184000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 45 | 20240111 | 183900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 46 | 20240111 | 183800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 47 | 20240111 | 183700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 48 | 20240111 | 183600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 49 | 20240111 | 183500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 50 | 20240111 | 183400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 51 | 20240111 | 183300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 52 | 20240111 | 183200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 53 | 20240111 | 183100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 54 | 20240111 | 183000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 55 | 20240111 | 182900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 56 | 20240111 | 182800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 57 | 20240111 | 182700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 58 | 20240111 | 182600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 59 | 20240111 | 182500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 60 | 20240111 | 182400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 61 | 20240111 | 182300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 62 | 20240111 | 182200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 63 | 20240111 | 182100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 64 | 20240111 | 182000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 65 | 20240111 | 181900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 66 | 20240111 | 181800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 67 | 20240111 | 181700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 68 | 20240111 | 181600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 69 | 20240111 | 181500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 70 | 20240111 | 181400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 71 | 20240111 | 181300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 72 | 20240111 | 181200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 73 | 20240111 | 181100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 74 | 20240111 | 181000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 75 | 20240111 | 180900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 76 | 20240111 | 180800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 77 | 20240111 | 180700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 78 | 20240111 | 180600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 79 | 20240111 | 180500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 80 | 20240111 | 180400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 81 | 20240111 | 180300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 82 | 20240111 | 180200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 83 | 20240111 | 180100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 84 | 20240111 | 180000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 85 | 20240111 | 175900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 86 | 20240111 | 175800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 87 | 20240111 | 175700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 88 | 20240111 | 175600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 89 | 20240111 | 175500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 90 | 20240111 | 175400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 91 | 20240111 | 175300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 92 | 20240111 | 175200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 93 | 20240111 | 175100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 94 | 20240111 | 175000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 95 | 20240111 | 174900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 96 | 20240111 | 174800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 97 | 20240111 | 174700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 98 | 20240111 | 174600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 99 | 20240111 | 174500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 100 | 20240111 | 174400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 101 | 20240111 | 174300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 102 | 20240111 | 174200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 103 | 20240111 | 174100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 104 | 20240111 | 174000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 105 | 20240111 | 173900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 106 | 20240111 | 173800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 107 | 20240111 | 173700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 108 | 20240111 | 173600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 109 | 20240111 | 173500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 110 | 20240111 | 173400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 111 | 20240111 | 173300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 112 | 20240111 | 173200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 113 | 20240111 | 173100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 114 | 20240111 | 173000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 115 | 20240111 | 172900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 116 | 20240111 | 172800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 117 | 20240111 | 172700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 118 | 20240111 | 172600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 119 | 20240111 | 172500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 120 | 20240111 | 172400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 121 | 20240111 | 172300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 122 | 20240111 | 172200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 123 | 20240111 | 172100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 124 | 20240111 | 172000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 125 | 20240111 | 171900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 126 | 20240111 | 171800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 127 | 20240111 | 171700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 128 | 20240111 | 171600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 129 | 20240111 | 171500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 130 | 20240111 | 171400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 131 | 20240111 | 171300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 132 | 20240111 | 171200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 133 | 20240111 | 171100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 134 | 20240111 | 171000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 135 | 20240111 | 170900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 136 | 20240111 | 170800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 137 | 20240111 | 170700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 138 | 20240111 | 170600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 139 | 20240111 | 170500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 140 | 20240111 | 170400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 141 | 20240111 | 170300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 142 | 20240111 | 170200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 143 | 20240111 | 170100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 144 | 20240111 | 170000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 145 | 20240111 | 165900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 146 | 20240111 | 165800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 147 | 20240111 | 165700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 148 | 20240111 | 165600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 149 | 20240111 | 165500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 150 | 20240111 | 165400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 151 | 20240111 | 165300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 152 | 20240111 | 165200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 153 | 20240111 | 165100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 154 | 20240111 | 165000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 155 | 20240111 | 164900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 156 | 20240111 | 164800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 157 | 20240111 | 164700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 158 | 20240111 | 164600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 159 | 20240111 | 164500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 160 | 20240111 | 164400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 161 | 20240111 | 164300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 162 | 20240111 | 164200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 163 | 20240111 | 164100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 164 | 20240111 | 164000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 165 | 20240111 | 163900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 166 | 20240111 | 163800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 167 | 20240111 | 163700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 168 | 20240111 | 163600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 169 | 20240111 | 163500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 170 | 20240111 | 163400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 171 | 20240111 | 163300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 172 | 20240111 | 163200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 173 | 20240111 | 163100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 174 | 20240111 | 163000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 175 | 20240111 | 162900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 176 | 20240111 | 162800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 177 | 20240111 | 162700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 178 | 20240111 | 162600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 179 | 20240111 | 162500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 180 | 20240111 | 162400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 181 | 20240111 | 162300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 182 | 20240111 | 162200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 183 | 20240111 | 162100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 184 | 20240111 | 162000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 185 | 20240111 | 161900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 186 | 20240111 | 161800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 187 | 20240111 | 161700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 188 | 20240111 | 161600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 189 | 20240111 | 161500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 190 | 20240111 | 161400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 191 | 20240111 | 161300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 192 | 20240111 | 161200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 193 | 20240111 | 161100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 194 | 20240111 | 161000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 195 | 20240111 | 160900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 196 | 20240111 | 160800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 197 | 20240111 | 160700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 198 | 20240111 | 160600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 199 | 20240111 | 160500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 200 | 20240111 | 160400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 201 | 20240111 | 160300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 202 | 20240111 | 160200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 203 | 20240111 | 160100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 204 | 20240111 | 160000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 205 | 20240111 | 155900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 206 | 20240111 | 155800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 207 | 20240111 | 155700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 208 | 20240111 | 155600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 209 | 20240111 | 155500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 210 | 20240111 | 155400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 211 | 20240111 | 155300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 212 | 20240111 | 155200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 213 | 20240111 | 155100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 214 | 20240111 | 155000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 215 | 20240111 | 154900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 216 | 20240111 | 154800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 217 | 20240111 | 154700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 218 | 20240111 | 154600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 219 | 20240111 | 154500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 220 | 20240111 | 154400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 221 | 20240111 | 154300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 222 | 20240111 | 154200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 223 | 20240111 | 154100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 224 | 20240111 | 154000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 225 | 20240111 | 153900 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 226 | 20240111 | 153800 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 227 | 20240111 | 153700 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 228 | 20240111 | 153600 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 229 | 20240111 | 153500 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 230 | 20240111 | 153400 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 231 | 20240111 | 153300 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 232 | 20240111 | 153200 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 233 | 20240111 | 153100 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 234 | 20240111 | 153000 | 1868475310 | 7650 | 7650 | 7650 | 7650 | 5533 |
| 235 | 20240111 | 152900 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 236 | 20240111 | 152800 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 237 | 20240111 | 152700 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 238 | 20240111 | 152600 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 239 | 20240111 | 152500 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 240 | 20240111 | 152400 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 241 | 20240111 | 152300 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 242 | 20240111 | 152200 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 243 | 20240111 | 152100 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 244 | 20240111 | 152000 | 1826147860 | 7640 | 7640 | 7640 | 7640 | 0 |
| 245 | 20240111 | 151900 | 1826147860 | 7640 | 7650 | 7650 | 7640 | 2300 |
| 246 | 20240111 | 151800 | 1808559880 | 7640 | 7640 | 7640 | 7640 | 169 |
| 247 | 20240111 | 151700 | 1807268720 | 7640 | 7640 | 7650 | 7640 | 149 |
| 248 | 20240111 | 151600 | 1806130350 | 7640 | 7640 | 7650 | 7640 | 103 |
| 249 | 20240111 | 151500 | 1805343350 | 7650 | 7650 | 7650 | 7640 | 103 |
| 250 | 20240111 | 151400 | 1804555600 | 7640 | 7640 | 7640 | 7640 | 210 |
| 251 | 20240111 | 151300 | 1802951200 | 7640 | 7640 | 7640 | 7640 | 1679 |
| 252 | 20240111 | 151200 | 1790123640 | 7640 | 7650 | 7650 | 7640 | 223 |
| 253 | 20240111 | 151100 | 1788419840 | 7650 | 7640 | 7650 | 7640 | 201 |
| 254 | 20240111 | 151000 | 1786884190 | 7640 | 7650 | 7650 | 7640 | 155 |
| 255 | 20240111 | 150900 | 1785699940 | 7650 | 7640 | 7650 | 7640 | 618 |
| 256 | 20240111 | 150800 | 1780978400 | 7650 | 7650 | 7650 | 7650 | 345 |
| 257 | 20240111 | 150700 | 1778339150 | 7650 | 7650 | 7650 | 7640 | 484 |
| 258 | 20240111 | 150600 | 1774638300 | 7650 | 7640 | 7650 | 7640 | 211 |
| 259 | 20240111 | 150500 | 1773026150 | 7650 | 7640 | 7650 | 7640 | 4209 |
| 260 | 20240111 | 150400 | 1740839310 | 7640 | 7640 | 7640 | 7640 | 1578 |
| 261 | 20240111 | 150300 | 1728783390 | 7630 | 7640 | 7640 | 7630 | 361 |
| 262 | 20240111 | 150200 | 1726028660 | 7640 | 7640 | 7640 | 7630 | 130 |
| 263 | 20240111 | 150100 | 1725036450 | 7640 | 7640 | 7640 | 7640 | 2 |
| 264 | 20240111 | 150000 | 1725021170 | 7630 | 7630 | 7630 | 7630 | 91 |
| 265 | 20240111 | 145900 | 1724326840 | 7640 | 7630 | 7640 | 7630 | 61 |
| 266 | 20240111 | 145800 | 1723861300 | 7630 | 7640 | 7640 | 7630 | 2188 |
| 267 | 20240111 | 145700 | 1707166850 | 7640 | 7630 | 7650 | 7630 | 1015 |
| 268 | 20240111 | 145600 | 1699412300 | 7640 | 7640 | 7650 | 7640 | 1277 |
| 269 | 20240111 | 145500 | 1689653420 | 7630 | 7630 | 7630 | 7630 | 135 |
| 270 | 20240111 | 145400 | 1688623370 | 7620 | 7620 | 7620 | 7620 | 0 |
| 271 | 20240111 | 145300 | 1688623370 | 7620 | 7630 | 7650 | 7620 | 1178 |
| 272 | 20240111 | 145200 | 1679637420 | 7630 | 7640 | 7640 | 7630 | 161 |
| 273 | 20240111 | 145100 | 1678408270 | 7640 | 7640 | 7650 | 7640 | 594 |
| 274 | 20240111 | 145000 | 1673869490 | 7640 | 7640 | 7640 | 7640 | 1501 |
| 275 | 20240111 | 144900 | 1662401850 | 7630 | 7630 | 7630 | 7630 | 1133 |
| 276 | 20240111 | 144800 | 1653757060 | 7630 | 7610 | 7640 | 7610 | 1311 |
| 277 | 20240111 | 144700 | 1643757710 | 7630 | 7630 | 7630 | 7630 | 0 |
| 278 | 20240111 | 144600 | 1643757710 | 7630 | 7630 | 7630 | 7630 | 54 |
| 279 | 20240111 | 144500 | 1643345690 | 7610 | 7620 | 7630 | 7610 | 198 |
| 280 | 20240111 | 144400 | 1641837430 | 7630 | 7620 | 7630 | 7620 | 98 |
| 281 | 20240111 | 144300 | 1641090360 | 7630 | 7620 | 7630 | 7620 | 1174 |
| 282 | 20240111 | 144200 | 1632135520 | 7620 | 7620 | 7620 | 7620 | 0 |
| 283 | 20240111 | 144100 | 1632135520 | 7620 | 7620 | 7620 | 7620 | 300 |
| 284 | 20240111 | 144000 | 1629849520 | 7620 | 7610 | 7620 | 7610 | 99 |
| 285 | 20240111 | 143900 | 1629096030 | 7610 | 7600 | 7610 | 7600 | 1140 |
| 286 | 20240111 | 143800 | 1620427350 | 7600 | 7600 | 7600 | 7600 | 20 |
| 287 | 20240111 | 143700 | 1620275350 | 7600 | 7590 | 7600 | 7590 | 77 |
| 288 | 20240111 | 143600 | 1619690820 | 7600 | 7600 | 7600 | 7590 | 932 |
| 289 | 20240111 | 143500 | 1612609640 | 7590 | 7590 | 7590 | 7590 | 0 |
| 290 | 20240111 | 143400 | 1612609640 | 7590 | 7590 | 7590 | 7590 | 137 |
| 291 | 20240111 | 143300 | 1611569810 | 7590 | 7590 | 7590 | 7590 | 76 |
| 292 | 20240111 | 143200 | 1610992970 | 7600 | 7600 | 7600 | 7600 | 106 |
| 293 | 20240111 | 143100 | 1610187370 | 7600 | 7600 | 7600 | 7600 | 0 |
| 294 | 20240111 | 143000 | 1610187370 | 7600 | 7600 | 7600 | 7600 | 300 |
| 295 | 20240111 | 142900 | 1607907370 | 7590 | 7600 | 7600 | 7590 | 167 |
| 296 | 20240111 | 142800 | 1606638840 | 7590 | 7590 | 7600 | 7590 | 958 |
| 297 | 20240111 | 142700 | 1599361320 | 7600 | 7600 | 7600 | 7590 | 417 |
| 298 | 20240111 | 142600 | 1596194120 | 7600 | 7600 | 7600 | 7600 | 301 |
| 299 | 20240111 | 142500 | 1593906520 | 7600 | 7600 | 7600 | 7600 | 243 |
| 300 | 20240111 | 142400 | 1592059720 | 7600 | 7600 | 7600 | 7600 | 1074 |
| 301 | 20240111 | 142300 | 1583897320 | 7600 | 7600 | 7600 | 7600 | 81 |
| 302 | 20240111 | 142200 | 1583281720 | 7600 | 7600 | 7600 | 7600 | 71 |
| 303 | 20240111 | 142100 | 1582742120 | 7610 | 7610 | 7610 | 7610 | 0 |
| 304 | 20240111 | 142000 | 1582742120 | 7610 | 7610 | 7610 | 7610 | 1 |
| 305 | 20240111 | 141900 | 1582734510 | 7610 | 7600 | 7610 | 7600 | 512 |
| 306 | 20240111 | 141800 | 1578842910 | 7600 | 7610 | 7610 | 7600 | 218 |
| 307 | 20240111 | 141700 | 1577184690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 308 | 20240111 | 141600 | 1577184690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 309 | 20240111 | 141500 | 1577184690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 310 | 20240111 | 141400 | 1577184690 | 7610 | 7610 | 7610 | 7610 | 149 |
| 311 | 20240111 | 141300 | 1576050800 | 7610 | 7610 | 7610 | 7610 | 0 |
| 312 | 20240111 | 141200 | 1576050800 | 7610 | 7610 | 7620 | 7610 | 427 |
| 313 | 20240111 | 141100 | 1572801290 | 7610 | 7620 | 7620 | 7610 | 779 |
| 314 | 20240111 | 141000 | 1566870510 | 7620 | 7620 | 7620 | 7620 | 58 |
| 315 | 20240111 | 140900 | 1566428550 | 7620 | 7620 | 7620 | 7620 | 10 |
| 316 | 20240111 | 140800 | 1566352350 | 7620 | 7620 | 7620 | 7610 | 152 |
| 317 | 20240111 | 140700 | 1565194810 | 7620 | 7620 | 7630 | 7620 | 1100 |
| 318 | 20240111 | 140600 | 1556802810 | 7620 | 7630 | 7630 | 7620 | 125 |
| 319 | 20240111 | 140500 | 1555850300 | 7630 | 7630 | 7630 | 7630 | 0 |
| 320 | 20240111 | 140400 | 1555850300 | 7630 | 7620 | 7630 | 7620 | 82 |
| 321 | 20240111 | 140300 | 1555225450 | 7620 | 7620 | 7620 | 7620 | 2 |
| 322 | 20240111 | 140200 | 1555210210 | 7620 | 7620 | 7620 | 7620 | 140 |
| 323 | 20240111 | 140100 | 1554143410 | 7620 | 7620 | 7620 | 7620 | 201 |
| 324 | 20240111 | 140000 | 1552611790 | 7620 | 7630 | 7630 | 7620 | 147 |
| 325 | 20240111 | 135900 | 1551490860 | 7630 | 7620 | 7630 | 7620 | 161 |
| 326 | 20240111 | 135800 | 1550262680 | 7630 | 7620 | 7630 | 7620 | 78 |
| 327 | 20240111 | 135700 | 1549668220 | 7630 | 7620 | 7630 | 7620 | 475 |
| 328 | 20240111 | 135600 | 1546047410 | 7630 | 7630 | 7630 | 7630 | 0 |
| 329 | 20240111 | 135500 | 1546047410 | 7630 | 7620 | 7630 | 7620 | 147 |
| 330 | 20240111 | 135400 | 1544927180 | 7620 | 7610 | 7620 | 7610 | 627 |
| 331 | 20240111 | 135300 | 1540155510 | 7600 | 7600 | 7600 | 7600 | 66 |
| 332 | 20240111 | 135200 | 1539653910 | 7610 | 7610 | 7610 | 7610 | 10 |
| 333 | 20240111 | 135100 | 1539577810 | 7610 | 7610 | 7610 | 7610 | 10 |
| 334 | 20240111 | 135000 | 1539501710 | 7610 | 7610 | 7610 | 7610 | 156 |
| 335 | 20240111 | 134900 | 1538314550 | 7610 | 7610 | 7610 | 7610 | 458 |
| 336 | 20240111 | 134800 | 1534829170 | 7610 | 7610 | 7610 | 7610 | 42 |
| 337 | 20240111 | 134700 | 1534509550 | 7610 | 7610 | 7610 | 7610 | 221 |
| 338 | 20240111 | 134600 | 1532827740 | 7610 | 7610 | 7610 | 7610 | 70 |
| 339 | 20240111 | 134500 | 1532295040 | 7610 | 7610 | 7610 | 7610 | 491 |
| 340 | 20240111 | 134400 | 1528558530 | 7630 | 7620 | 7630 | 7620 | 46 |
| 341 | 20240111 | 134300 | 1528207900 | 7620 | 7620 | 7620 | 7620 | 200 |
| 342 | 20240111 | 134200 | 1526683900 | 7630 | 7620 | 7630 | 7620 | 225 |
| 343 | 20240111 | 134100 | 1524968780 | 7620 | 7620 | 7620 | 7620 | 3 |
| 344 | 20240111 | 134000 | 1524945920 | 7610 | 7620 | 7620 | 7610 | 3 |
| 345 | 20240111 | 133900 | 1524923080 | 7620 | 7620 | 7620 | 7620 | 1 |
| 346 | 20240111 | 133800 | 1524915460 | 7630 | 7620 | 7630 | 7620 | 184 |
| 347 | 20240111 | 133700 | 1523513060 | 7630 | 7600 | 7630 | 7600 | 2 |
| 348 | 20240111 | 133600 | 1523497830 | 7630 | 7630 | 7630 | 7630 | 0 |
| 349 | 20240111 | 133500 | 1523497830 | 7630 | 7640 | 7640 | 7600 | 46 |
| 350 | 20240111 | 133400 | 1523147680 | 7640 | 7640 | 7640 | 7600 | 480 |
| 351 | 20240111 | 133300 | 1519494380 | 7620 | 7620 | 7620 | 7620 | 13 |
| 352 | 20240111 | 133200 | 1519395320 | 7640 | 7620 | 7640 | 7610 | 122 |
| 353 | 20240111 | 133100 | 1518465560 | 7640 | 7630 | 7640 | 7630 | 263 |
| 354 | 20240111 | 133000 | 1516458860 | 7630 | 7630 | 7630 | 7630 | 100 |
| 355 | 20240111 | 132900 | 1515695860 | 7630 | 7620 | 7630 | 7620 | 332 |
| 356 | 20240111 | 132800 | 1513166010 | 7620 | 7610 | 7620 | 7610 | 148 |
| 357 | 20240111 | 132700 | 1512039660 | 7610 | 7610 | 7610 | 7600 | 228 |
| 358 | 20240111 | 132600 | 1510304820 | 7610 | 7610 | 7610 | 7610 | 1 |
| 359 | 20240111 | 132500 | 1510297210 | 7600 | 7600 | 7600 | 7600 | 0 |
| 360 | 20240111 | 132400 | 1510297210 | 7600 | 7600 | 7600 | 7600 | 68 |
| 361 | 20240111 | 132300 | 1509780410 | 7600 | 7600 | 7600 | 7600 | 97 |
| 362 | 20240111 | 132200 | 1509043210 | 7600 | 7600 | 7600 | 7600 | 16 |
| 363 | 20240111 | 132100 | 1508921610 | 7600 | 7600 | 7600 | 7600 | 120 |
| 364 | 20240111 | 132000 | 1508009610 | 7610 | 7610 | 7610 | 7610 | 1 |
| 365 | 20240111 | 131900 | 1508002000 | 7600 | 7600 | 7600 | 7600 | 1 |
| 366 | 20240111 | 131800 | 1507994400 | 7600 | 7600 | 7600 | 7600 | 124 |
| 367 | 20240111 | 131700 | 1507052000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 368 | 20240111 | 131600 | 1507052000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 369 | 20240111 | 131500 | 1507052000 | 7620 | 7620 | 7620 | 7620 | 0 |
| 370 | 20240111 | 131400 | 1507052000 | 7620 | 7620 | 7620 | 7620 | 21 |
| 371 | 20240111 | 131300 | 1506891980 | 7630 | 7600 | 7630 | 7590 | 201 |
| 372 | 20240111 | 131200 | 1505365250 | 7630 | 7600 | 7630 | 7600 | 618 |
| 373 | 20240111 | 131100 | 1500661690 | 7600 | 7600 | 7600 | 7600 | 50 |
| 374 | 20240111 | 131000 | 1500281690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 375 | 20240111 | 130900 | 1500281690 | 7610 | 7610 | 7610 | 7610 | 10 |
| 376 | 20240111 | 130800 | 1500205590 | 7610 | 7600 | 7610 | 7590 | 152 |
| 377 | 20240111 | 130700 | 1499050390 | 7600 | 7610 | 7610 | 7600 | 234 |
| 378 | 20240111 | 130600 | 1497271870 | 7640 | 7610 | 7650 | 7610 | 199 |
| 379 | 20240111 | 130500 | 1495756630 | 7620 | 7620 | 7660 | 7620 | 204 |
| 380 | 20240111 | 130400 | 1494196630 | 7670 | 7640 | 7670 | 7610 | 2071 |
| 381 | 20240111 | 130300 | 1478340310 | 7650 | 7580 | 7650 | 7580 | 5000 |
| 382 | 20240111 | 130200 | 1440243440 | 7570 | 7570 | 7570 | 7570 | 68 |
| 383 | 20240111 | 130100 | 1439728680 | 7570 | 7570 | 7570 | 7570 | 150 |
| 384 | 20240111 | 130000 | 1438593180 | 7570 | 7570 | 7570 | 7570 | 15 |
| 385 | 20240111 | 125900 | 1438479630 | 7580 | 7580 | 7580 | 7580 | 50 |
| 386 | 20240111 | 125800 | 1438100630 | 7590 | 7590 | 7590 | 7590 | 20 |
| 387 | 20240111 | 125700 | 1437948830 | 7590 | 7570 | 7590 | 7570 | 97 |
| 388 | 20240111 | 125600 | 1437214520 | 7590 | 7590 | 7590 | 7590 | 766 |
| 389 | 20240111 | 125500 | 1431400580 | 7590 | 7590 | 7590 | 7590 | 90 |
| 390 | 20240111 | 125400 | 1430717480 | 7600 | 7600 | 7600 | 7590 | 68 |
| 391 | 20240111 | 125300 | 1430201080 | 7600 | 7600 | 7600 | 7570 | 129 |
| 392 | 20240111 | 125200 | 1429224490 | 7570 | 7560 | 7570 | 7560 | 238 |
| 393 | 20240111 | 125100 | 1427423590 | 7560 | 7560 | 7560 | 7560 | 0 |
| 394 | 20240111 | 125000 | 1427423590 | 7560 | 7560 | 7560 | 7560 | 815 |
| 395 | 20240111 | 124900 | 1421262190 | 7570 | 7560 | 7570 | 7560 | 822 |
| 396 | 20240111 | 124800 | 1415047820 | 7560 | 7590 | 7590 | 7560 | 6026 |
| 397 | 20240111 | 124700 | 1369429130 | 7580 | 7590 | 7590 | 7580 | 97 |
| 398 | 20240111 | 124600 | 1368693860 | 7590 | 7590 | 7590 | 7590 | 704 |
| 399 | 20240111 | 124500 | 1363350500 | 7590 | 7590 | 7590 | 7590 | 108 |
| 400 | 20240111 | 124400 | 1362530780 | 7590 | 7580 | 7590 | 7580 | 79 |
| 401 | 20240111 | 124300 | 1361931950 | 7580 | 7580 | 7580 | 7580 | 41 |
| 402 | 20240111 | 124200 | 1361621170 | 7590 | 7590 | 7590 | 7590 | 35 |
| 403 | 20240111 | 124100 | 1361355520 | 7590 | 7570 | 7590 | 7570 | 870 |
| 404 | 20240111 | 124000 | 1354761170 | 7580 | 7570 | 7580 | 7570 | 124 |
| 405 | 20240111 | 123900 | 1353821290 | 7570 | 7570 | 7570 | 7570 | 0 |
| 406 | 20240111 | 123800 | 1353821290 | 7570 | 7570 | 7570 | 7570 | 0 |
| 407 | 20240111 | 123700 | 1353821290 | 7570 | 7570 | 7570 | 7570 | 76 |
| 408 | 20240111 | 123600 | 1353245970 | 7580 | 7580 | 7580 | 7580 | 213 |
| 409 | 20240111 | 123500 | 1351631430 | 7580 | 7590 | 7590 | 7580 | 143 |
| 410 | 20240111 | 123400 | 1350547390 | 7590 | 7580 | 7590 | 7580 | 131 |
| 411 | 20240111 | 123300 | 1349553780 | 7580 | 7580 | 7580 | 7580 | 191 |
| 412 | 20240111 | 123200 | 1348106000 | 7580 | 7580 | 7580 | 7580 | 0 |
| 413 | 20240111 | 123100 | 1348106000 | 7580 | 7580 | 7580 | 7580 | 1083 |
| 414 | 20240111 | 123000 | 1339896860 | 7570 | 7570 | 7580 | 7570 | 344 |
| 415 | 20240111 | 122900 | 1337292510 | 7560 | 7560 | 7560 | 7560 | 0 |
| 416 | 20240111 | 122800 | 1337292510 | 7560 | 7560 | 7560 | 7560 | 31 |
| 417 | 20240111 | 122700 | 1337058150 | 7580 | 7570 | 7580 | 7570 | 1685 |
| 418 | 20240111 | 122600 | 1324302690 | 7570 | 7570 | 7570 | 7570 | 74 |
| 419 | 20240111 | 122500 | 1323742510 | 7570 | 7580 | 7580 | 7570 | 649 |
| 420 | 20240111 | 122400 | 1318829570 | 7580 | 7580 | 7580 | 7580 | 240 |
| 421 | 20240111 | 122300 | 1317010370 | 7570 | 7570 | 7580 | 7570 | 181 |
| 422 | 20240111 | 122200 | 1315640100 | 7580 | 7570 | 7580 | 7570 | 299 |
| 423 | 20240111 | 122100 | 1313374190 | 7570 | 7570 | 7570 | 7570 | 96 |
| 424 | 20240111 | 122000 | 1312647470 | 7570 | 7570 | 7570 | 7570 | 100 |
| 425 | 20240111 | 121900 | 1311890470 | 7570 | 7570 | 7570 | 7570 | 166 |
| 426 | 20240111 | 121800 | 1310633850 | 7570 | 7570 | 7580 | 7570 | 584 |
| 427 | 20240111 | 121700 | 1306212930 | 7570 | 7580 | 7580 | 7570 | 21 |
| 428 | 20240111 | 121600 | 1306053950 | 7570 | 7570 | 7570 | 7570 | 1411 |
| 429 | 20240111 | 121500 | 1295372680 | 7570 | 7570 | 7570 | 7570 | 177 |
| 430 | 20240111 | 121400 | 1294032790 | 7580 | 7580 | 7580 | 7580 | 244 |
| 431 | 20240111 | 121300 | 1292183270 | 7560 | 7580 | 7580 | 7560 | 774 |
| 432 | 20240111 | 121200 | 1286330610 | 7570 | 7570 | 7570 | 7570 | 1173 |
| 433 | 20240111 | 121100 | 1277451000 | 7580 | 7580 | 7580 | 7580 | 563 |
| 434 | 20240111 | 121000 | 1273183460 | 7580 | 7580 | 7580 | 7580 | 0 |
| 435 | 20240111 | 120900 | 1273183460 | 7580 | 7580 | 7580 | 7580 | 0 |
| 436 | 20240111 | 120800 | 1273183460 | 7580 | 7590 | 7590 | 7580 | 282 |
| 437 | 20240111 | 120700 | 1271043850 | 7590 | 7590 | 7590 | 7590 | 50 |
| 438 | 20240111 | 120600 | 1270664350 | 7590 | 7590 | 7590 | 7590 | 271 |
| 439 | 20240111 | 120500 | 1268607460 | 7580 | 7580 | 7580 | 7580 | 111 |
| 440 | 20240111 | 120400 | 1267766080 | 7580 | 7580 | 7580 | 7580 | 66 |
| 441 | 20240111 | 120300 | 1267265800 | 7590 | 7590 | 7590 | 7590 | 0 |
| 442 | 20240111 | 120200 | 1267265800 | 7590 | 7580 | 7590 | 7580 | 125 |
| 443 | 20240111 | 120100 | 1266317540 | 7580 | 7580 | 7580 | 7580 | 218 |
| 444 | 20240111 | 120000 | 1264665100 | 7590 | 7590 | 7590 | 7590 | 281 |
| 445 | 20240111 | 115900 | 1262532310 | 7600 | 7600 | 7600 | 7590 | 5 |
| 446 | 20240111 | 115800 | 1262494340 | 7590 | 7580 | 7590 | 7580 | 456 |
| 447 | 20240111 | 115700 | 1259035190 | 7580 | 7590 | 7590 | 7580 | 11 |
| 448 | 20240111 | 115600 | 1258951800 | 7570 | 7590 | 7590 | 7570 | 131 |
| 449 | 20240111 | 115500 | 1257959990 | 7590 | 7570 | 7590 | 7570 | 154 |
| 450 | 20240111 | 115400 | 1256793830 | 7600 | 7610 | 7610 | 7580 | 539 |
| 451 | 20240111 | 115300 | 1252700370 | 7570 | 7590 | 7610 | 7570 | 123 |
| 452 | 20240111 | 115200 | 1251769030 | 7580 | 7590 | 7590 | 7580 | 150 |
| 453 | 20240111 | 115100 | 1250631930 | 7580 | 7610 | 7610 | 7550 | 7399 |
| 454 | 20240111 | 115000 | 1194528330 | 7610 | 7630 | 7630 | 7610 | 223 |
| 455 | 20240111 | 114900 | 1192831230 | 7630 | 7610 | 7630 | 7610 | 539 |
| 456 | 20240111 | 114800 | 1188729400 | 7600 | 7630 | 7630 | 7600 | 3556 |
| 457 | 20240111 | 114700 | 1161657720 | 7640 | 7630 | 7640 | 7620 | 1283 |
| 458 | 20240111 | 114600 | 1151876240 | 7630 | 7640 | 7640 | 7630 | 1416 |
| 459 | 20240111 | 114500 | 1141072040 | 7640 | 7640 | 7640 | 7640 | 14 |
| 460 | 20240111 | 114400 | 1140965080 | 7640 | 7630 | 7640 | 7630 | 102 |
| 461 | 20240111 | 114300 | 1140186790 | 7630 | 7630 | 7630 | 7630 | 68 |
| 462 | 20240111 | 114200 | 1139667950 | 7640 | 7640 | 7640 | 7640 | 2 |
| 463 | 20240111 | 114100 | 1139652670 | 7630 | 7630 | 7640 | 7630 | 536 |
| 464 | 20240111 | 114000 | 1135558940 | 7630 | 7630 | 7630 | 7630 | 0 |
| 465 | 20240111 | 113900 | 1135558940 | 7630 | 7630 | 7630 | 7630 | 84 |
| 466 | 20240111 | 113800 | 1134918020 | 7640 | 7640 | 7640 | 7630 | 107 |
| 467 | 20240111 | 113700 | 1134101550 | 7630 | 7630 | 7630 | 7630 | 10 |
| 468 | 20240111 | 113600 | 1134025250 | 7630 | 7630 | 7630 | 7630 | 0 |
| 469 | 20240111 | 113500 | 1134025250 | 7630 | 7630 | 7640 | 7630 | 82 |
| 470 | 20240111 | 113400 | 1133399490 | 7630 | 7630 | 7630 | 7630 | 2 |
| 471 | 20240111 | 113300 | 1133384230 | 7630 | 7630 | 7630 | 7630 | 100 |
| 472 | 20240111 | 113200 | 1132621230 | 7640 | 7630 | 7640 | 7630 | 98 |
| 473 | 20240111 | 113100 | 1131873240 | 7630 | 7640 | 7640 | 7630 | 60 |
| 474 | 20240111 | 113000 | 1131414860 | 7630 | 7630 | 7630 | 7630 | 152 |
| 475 | 20240111 | 112900 | 1130255100 | 7630 | 7630 | 7630 | 7630 | 0 |
| 476 | 20240111 | 112800 | 1130255100 | 7630 | 7630 | 7630 | 7630 | 142 |
| 477 | 20240111 | 112700 | 1129171640 | 7640 | 7630 | 7640 | 7630 | 501 |
| 478 | 20240111 | 112600 | 1125344010 | 7630 | 7630 | 7640 | 7630 | 472 |
| 479 | 20240111 | 112500 | 1121741800 | 7630 | 7620 | 7630 | 7620 | 257 |
| 480 | 20240111 | 112400 | 1119781660 | 7620 | 7620 | 7620 | 7620 | 281 |
| 481 | 20240111 | 112300 | 1117640440 | 7620 | 7620 | 7620 | 7620 | 0 |
| 482 | 20240111 | 112200 | 1117640440 | 7620 | 7640 | 7640 | 7620 | 94 |
| 483 | 20240111 | 112100 | 1116924140 | 7640 | 7630 | 7640 | 7630 | 143 |
| 484 | 20240111 | 112000 | 1115832290 | 7640 | 7620 | 7640 | 7620 | 20 |
| 485 | 20240111 | 111900 | 1115679850 | 7640 | 7630 | 7640 | 7620 | 1034 |
| 486 | 20240111 | 111800 | 1107790380 | 7640 | 7640 | 7640 | 7640 | 100 |
| 487 | 20240111 | 111700 | 1107026380 | 7640 | 7640 | 7640 | 7640 | 76 |
| 488 | 20240111 | 111600 | 1106445740 | 7650 | 7650 | 7650 | 7650 | 18 |
| 489 | 20240111 | 111500 | 1106308040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 490 | 20240111 | 111400 | 1106308040 | 7650 | 7660 | 7660 | 7640 | 78 |
| 491 | 20240111 | 111300 | 1105712000 | 7650 | 7650 | 7650 | 7650 | 2 |
| 492 | 20240111 | 111200 | 1105696700 | 7650 | 7650 | 7660 | 7650 | 136 |
| 493 | 20240111 | 111100 | 1104654970 | 7660 | 7650 | 7660 | 7650 | 110 |
| 494 | 20240111 | 111000 | 1103813280 | 7650 | 7640 | 7650 | 7640 | 15 |
| 495 | 20240111 | 110900 | 1103698630 | 7660 | 7660 | 7660 | 7660 | 0 |
| 496 | 20240111 | 110800 | 1103698630 | 7660 | 7640 | 7660 | 7640 | 8 |
| 497 | 20240111 | 110700 | 1103637490 | 7660 | 7660 | 7660 | 7660 | 206 |
| 498 | 20240111 | 110600 | 1102059530 | 7660 | 7650 | 7660 | 7650 | 110 |
| 499 | 20240111 | 110500 | 1101217620 | 7660 | 7640 | 7660 | 7640 | 5 |
| 500 | 20240111 | 110400 | 1101179390 | 7660 | 7670 | 7670 | 7660 | 62 |
| 501 | 20240111 | 110300 | 1100704250 | 7660 | 7640 | 7660 | 7640 | 216 |
| 502 | 20240111 | 110200 | 1099050520 | 7640 | 7640 | 7640 | 7640 | 0 |
| 503 | 20240111 | 110100 | 1099050520 | 7640 | 7640 | 7640 | 7640 | 15 |
| 504 | 20240111 | 110000 | 1098935920 | 7660 | 7660 | 7660 | 7660 | 1 |
| 505 | 20240111 | 105900 | 1098928260 | 7650 | 7650 | 7650 | 7650 | 517 |
| 506 | 20240111 | 105800 | 1094973210 | 7650 | 7650 | 7650 | 7650 | 1 |
| 507 | 20240111 | 105700 | 1094965560 | 7640 | 7640 | 7640 | 7640 | 1070 |
| 508 | 20240111 | 105600 | 1086790760 | 7650 | 7650 | 7650 | 7650 | 1214 |
| 509 | 20240111 | 105500 | 1077503660 | 7660 | 7660 | 7660 | 7660 | 300 |
| 510 | 20240111 | 105400 | 1075205660 | 7660 | 7650 | 7660 | 7650 | 281 |
| 511 | 20240111 | 105300 | 1073054710 | 7660 | 7660 | 7660 | 7660 | 0 |
| 512 | 20240111 | 105200 | 1073054710 | 7660 | 7650 | 7660 | 7650 | 163 |
| 513 | 20240111 | 105100 | 1071806780 | 7660 | 7650 | 7660 | 7650 | 152 |
| 514 | 20240111 | 105000 | 1070643970 | 7650 | 7650 | 7650 | 7650 | 50 |
| 515 | 20240111 | 104900 | 1070261470 | 7650 | 7630 | 7650 | 7630 | 983 |
| 516 | 20240111 | 104800 | 1062751400 | 7640 | 7640 | 7640 | 7630 | 333 |
| 517 | 20240111 | 104700 | 1060208050 | 7660 | 7660 | 7660 | 7640 | 25 |
| 518 | 20240111 | 104600 | 1060016620 | 7660 | 7660 | 7660 | 7660 | 327 |
| 519 | 20240111 | 104500 | 1057511800 | 7640 | 7660 | 7660 | 7640 | 872 |
| 520 | 20240111 | 104400 | 1050842450 | 7650 | 7660 | 7660 | 7650 | 378 |
| 521 | 20240111 | 104300 | 1047947530 | 7660 | 7660 | 7660 | 7660 | 13 |
| 522 | 20240111 | 104200 | 1047847950 | 7660 | 7650 | 7660 | 7650 | 688 |
| 523 | 20240111 | 104100 | 1042584740 | 7640 | 7630 | 7640 | 7630 | 326 |
| 524 | 20240111 | 104000 | 1040095460 | 7630 | 7630 | 7640 | 7630 | 66 |
| 525 | 20240111 | 103900 | 1039591870 | 7650 | 7650 | 7650 | 7650 | 1 |
| 526 | 20240111 | 103800 | 1039584220 | 7650 | 7630 | 7650 | 7630 | 503 |
| 527 | 20240111 | 103700 | 1035746270 | 7650 | 7650 | 7650 | 7640 | 160 |
| 528 | 20240111 | 103600 | 1034522940 | 7650 | 7650 | 7650 | 7650 | 15 |
| 529 | 20240111 | 103500 | 1034408190 | 7650 | 7630 | 7650 | 7630 | 913 |
| 530 | 20240111 | 103400 | 1027425030 | 7640 | 7630 | 7640 | 7630 | 322 |
| 531 | 20240111 | 103300 | 1024966170 | 7640 | 7640 | 7640 | 7640 | 1 |
| 532 | 20240111 | 103200 | 1024958530 | 7640 | 7640 | 7640 | 7640 | 8 |
| 533 | 20240111 | 103100 | 1024897410 | 7630 | 7630 | 7630 | 7630 | 339 |
| 534 | 20240111 | 103000 | 1022310840 | 7620 | 7630 | 7630 | 7620 | 80 |
| 535 | 20240111 | 102900 | 1021701120 | 7610 | 7610 | 7620 | 7610 | 3102 |
| 536 | 20240111 | 102800 | 998094890 | 7620 | 7630 | 7630 | 7620 | 1493 |
| 537 | 20240111 | 102700 | 986714480 | 7630 | 7630 | 7630 | 7630 | 156 |
| 538 | 20240111 | 102600 | 985524200 | 7630 | 7640 | 7640 | 7630 | 200 |
| 539 | 20240111 | 102500 | 983997990 | 7640 | 7630 | 7640 | 7630 | 594 |
| 540 | 20240111 | 102400 | 979464470 | 7630 | 7640 | 7640 | 7630 | 261 |
| 541 | 20240111 | 102300 | 977471730 | 7640 | 7650 | 7650 | 7640 | 56 |
| 542 | 20240111 | 102200 | 977043880 | 7640 | 7640 | 7640 | 7640 | 494 |
| 543 | 20240111 | 102100 | 973269720 | 7650 | 7650 | 7650 | 7650 | 101 |
| 544 | 20240111 | 102000 | 972497070 | 7650 | 7640 | 7650 | 7640 | 293 |
| 545 | 20240111 | 101900 | 970258540 | 7640 | 7640 | 7640 | 7640 | 171 |
| 546 | 20240111 | 101800 | 968952100 | 7650 | 7650 | 7650 | 7650 | 1 |
| 547 | 20240111 | 101700 | 968944450 | 7650 | 7660 | 7660 | 7650 | 21 |
| 548 | 20240111 | 101600 | 968783790 | 7660 | 7620 | 7660 | 7620 | 51 |
| 549 | 20240111 | 101500 | 968393170 | 7660 | 7620 | 7660 | 7610 | 4027 |
| 550 | 20240111 | 101400 | 937581920 | 7620 | 7620 | 7620 | 7620 | 182 |
| 551 | 20240111 | 101300 | 936195080 | 7620 | 7630 | 7630 | 7620 | 4 |
| 552 | 20240111 | 101200 | 936164570 | 7630 | 7630 | 7630 | 7620 | 333 |
| 553 | 20240111 | 101100 | 933626410 | 7640 | 7610 | 7640 | 7610 | 421 |
| 554 | 20240111 | 101000 | 930417480 | 7610 | 7610 | 7620 | 7610 | 867 |
| 555 | 20240111 | 100900 | 923819240 | 7610 | 7610 | 7620 | 7610 | 86 |
| 556 | 20240111 | 100800 | 923164770 | 7620 | 7620 | 7620 | 7620 | 852 |
| 557 | 20240111 | 100700 | 916672530 | 7610 | 7620 | 7630 | 7610 | 343 |
| 558 | 20240111 | 100600 | 914058970 | 7620 | 7630 | 7640 | 7620 | 3797 |
| 559 | 20240111 | 100500 | 885123830 | 7630 | 7650 | 7650 | 7630 | 4084 |
| 560 | 20240111 | 100400 | 853955840 | 7650 | 7650 | 7650 | 7640 | 95 |
| 561 | 20240111 | 100300 | 853229590 | 7640 | 7650 | 7650 | 7640 | 655 |
| 562 | 20240111 | 100200 | 848224350 | 7650 | 7650 | 7650 | 7640 | 292 |
| 563 | 20240111 | 100100 | 845992770 | 7650 | 7650 | 7650 | 7640 | 780 |
| 564 | 20240111 | 100000 | 840026440 | 7650 | 7640 | 7650 | 7640 | 221 |
| 565 | 20240111 | 095900 | 838337960 | 7650 | 7650 | 7650 | 7640 | 421 |
| 566 | 20240111 | 095800 | 835118650 | 7640 | 7650 | 7650 | 7640 | 2045 |
| 567 | 20240111 | 095700 | 819494760 | 7650 | 7640 | 7650 | 7640 | 710 |
| 568 | 20240111 | 095600 | 814070320 | 7640 | 7650 | 7650 | 7640 | 635 |
| 569 | 20240111 | 095500 | 809215430 | 7650 | 7650 | 7650 | 7650 | 751 |
| 570 | 20240111 | 095400 | 803470280 | 7650 | 7670 | 7670 | 7640 | 25 |
| 571 | 20240111 | 095300 | 803279070 | 7650 | 7670 | 7670 | 7650 | 2362 |
| 572 | 20240111 | 095200 | 785208300 | 7660 | 7660 | 7660 | 7660 | 2912 |
| 573 | 20240111 | 095100 | 762902380 | 7670 | 7680 | 7680 | 7670 | 975 |
| 574 | 20240111 | 095000 | 755422130 | 7680 | 7670 | 7680 | 7670 | 952 |
| 575 | 20240111 | 094900 | 748116020 | 7670 | 7680 | 7680 | 7670 | 55 |
| 576 | 20240111 | 094800 | 747694160 | 7680 | 7670 | 7680 | 7660 | 892 |
| 577 | 20240111 | 094700 | 740851000 | 7670 | 7680 | 7690 | 7670 | 1305 |
| 578 | 20240111 | 094600 | 730835580 | 7680 | 7690 | 7700 | 7680 | 296 |
| 579 | 20240111 | 094500 | 728560270 | 7690 | 7700 | 7710 | 7690 | 5321 |
| 580 | 20240111 | 094400 | 687620180 | 7700 | 7710 | 7710 | 7690 | 1127 |
| 581 | 20240111 | 094300 | 678936490 | 7710 | 7700 | 7710 | 7700 | 3935 |
| 582 | 20240111 | 094200 | 648636920 | 7700 | 7690 | 7700 | 7690 | 1370 |
| 583 | 20240111 | 094100 | 638091230 | 7700 | 7700 | 7700 | 7690 | 667 |
| 584 | 20240111 | 094000 | 632955630 | 7700 | 7690 | 7700 | 7680 | 670 |
| 585 | 20240111 | 093900 | 627799440 | 7690 | 7700 | 7700 | 7690 | 574 |
| 586 | 20240111 | 093800 | 623384850 | 7690 | 7680 | 7700 | 7670 | 4242 |
| 587 | 20240111 | 093700 | 590767280 | 7670 | 7680 | 7680 | 7670 | 131 |
| 588 | 20240111 | 093600 | 589761600 | 7670 | 7680 | 7680 | 7670 | 1110 |
| 589 | 20240111 | 093500 | 581243650 | 7680 | 7680 | 7680 | 7670 | 323 |
| 590 | 20240111 | 093400 | 578765750 | 7680 | 7690 | 7690 | 7680 | 633 |
| 591 | 20240111 | 093300 | 573903930 | 7690 | 7670 | 7690 | 7670 | 133 |
| 592 | 20240111 | 093200 | 572881200 | 7690 | 7670 | 7690 | 7670 | 2028 |
| 593 | 20240111 | 093100 | 557303070 | 7680 | 7680 | 7690 | 7670 | 2067 |
| 594 | 20240111 | 093000 | 541428510 | 7690 | 7680 | 7690 | 7670 | 2439 |
| 595 | 20240111 | 092900 | 522697480 | 7680 | 7670 | 7680 | 7660 | 428 |
| 596 | 20240111 | 092800 | 519414680 | 7670 | 7670 | 7670 | 7670 | 538 |
| 597 | 20240111 | 092700 | 515288220 | 7660 | 7650 | 7660 | 7640 | 2095 |
| 598 | 20240111 | 092600 | 499267210 | 7660 | 7660 | 7660 | 7660 | 8 |
| 599 | 20240111 | 092500 | 499205930 | 7650 | 7650 | 7660 | 7650 | 876 |
| 600 | 20240111 | 092400 | 492503880 | 7670 | 7670 | 7670 | 7650 | 1042 |
| 601 | 20240111 | 092300 | 484523510 | 7660 | 7680 | 7680 | 7660 | 554 |
| 602 | 20240111 | 092200 | 480270930 | 7680 | 7680 | 7690 | 7680 | 543 |
| 603 | 20240111 | 092100 | 476100190 | 7680 | 7690 | 7690 | 7680 | 651 |
| 604 | 20240111 | 092000 | 471095350 | 7690 | 7680 | 7690 | 7680 | 1508 |
| 605 | 20240111 | 091900 | 459501570 | 7690 | 7680 | 7690 | 7680 | 501 |
| 606 | 20240111 | 091800 | 455652480 | 7690 | 7680 | 7690 | 7660 | 2226 |
| 607 | 20240111 | 091700 | 438555630 | 7680 | 7680 | 7680 | 7670 | 2371 |
| 608 | 20240111 | 091600 | 420350610 | 7680 | 7680 | 7690 | 7670 | 2137 |
| 609 | 20240111 | 091500 | 403941100 | 7680 | 7690 | 7690 | 7670 | 979 |
| 610 | 20240111 | 091400 | 396424860 | 7690 | 7670 | 7700 | 7670 | 7584 |
| 611 | 20240111 | 091300 | 338144160 | 7680 | 7670 | 7680 | 7670 | 2924 |
| 612 | 20240111 | 091200 | 315712930 | 7670 | 7650 | 7680 | 7630 | 9948 |
| 613 | 20240111 | 091100 | 239517270 | 7650 | 7680 | 7680 | 7650 | 1880 |
| 614 | 20240111 | 091000 | 225112150 | 7670 | 7640 | 7690 | 7630 | 5642 |
| 615 | 20240111 | 090900 | 181899610 | 7640 | 7640 | 7640 | 7640 | 1 |
| 616 | 20240111 | 090800 | 181891970 | 7640 | 7620 | 7640 | 7600 | 2518 |
| 617 | 20240111 | 090700 | 162670490 | 7590 | 7610 | 7620 | 7590 | 2826 |
| 618 | 20240111 | 090600 | 141172450 | 7600 | 7590 | 7620 | 7590 | 479 |
| 619 | 20240111 | 090500 | 137533360 | 7620 | 7630 | 7630 | 7590 | 3169 |
| 620 | 20240111 | 090400 | 113451580 | 7630 | 7610 | 7630 | 7610 | 477 |
| 621 | 20240111 | 090300 | 109821390 | 7610 | 7640 | 7640 | 7610 | 2143 |
| 622 | 20240111 | 090200 | 93485860 | 7650 | 7670 | 7670 | 7630 | 1443 |
| 623 | 20240111 | 090100 | 82419050 | 7670 | 7600 | 7670 | 7600 | 5882 |
| 624 | 20240111 | 090000 | 37561020 | 7600 | 7610 | 7610 | 7590 | 4887 |