30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 3 | 20240111 | 190100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 4 | 20240111 | 190000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 5 | 20240111 | 185900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 6 | 20240111 | 185800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 7 | 20240111 | 185700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 8 | 20240111 | 185600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 9 | 20240111 | 185500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 10 | 20240111 | 185400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 11 | 20240111 | 185300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 12 | 20240111 | 185200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 13 | 20240111 | 185100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 14 | 20240111 | 185000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 15 | 20240111 | 184900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 16 | 20240111 | 184800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 17 | 20240111 | 184700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 18 | 20240111 | 184600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 19 | 20240111 | 184500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 20 | 20240111 | 184400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 21 | 20240111 | 184300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 22 | 20240111 | 184200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 23 | 20240111 | 184100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 24 | 20240111 | 184000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 25 | 20240111 | 183900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 26 | 20240111 | 183800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 27 | 20240111 | 183700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 28 | 20240111 | 183600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 29 | 20240111 | 183500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 30 | 20240111 | 183400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 31 | 20240111 | 183300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 32 | 20240111 | 183200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 33 | 20240111 | 183100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 34 | 20240111 | 183000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 35 | 20240111 | 182900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 36 | 20240111 | 182800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 37 | 20240111 | 182700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 38 | 20240111 | 182600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 39 | 20240111 | 182500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 40 | 20240111 | 182400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 41 | 20240111 | 182300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 42 | 20240111 | 182200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 43 | 20240111 | 182100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 44 | 20240111 | 182000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 45 | 20240111 | 181900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 46 | 20240111 | 181800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 47 | 20240111 | 181700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 48 | 20240111 | 181600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 49 | 20240111 | 181500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 50 | 20240111 | 181400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 51 | 20240111 | 181300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 52 | 20240111 | 181200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 53 | 20240111 | 181100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 54 | 20240111 | 181000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 55 | 20240111 | 180900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 56 | 20240111 | 180800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 57 | 20240111 | 180700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 58 | 20240111 | 180600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 59 | 20240111 | 180500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 60 | 20240111 | 180400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 61 | 20240111 | 180300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 62 | 20240111 | 180200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 63 | 20240111 | 180100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 64 | 20240111 | 180000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 65 | 20240111 | 175900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 66 | 20240111 | 175800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 67 | 20240111 | 175700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 68 | 20240111 | 175600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 69 | 20240111 | 175500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 70 | 20240111 | 175400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 71 | 20240111 | 175300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 72 | 20240111 | 175200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 73 | 20240111 | 175100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 74 | 20240111 | 175000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 75 | 20240111 | 174900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 76 | 20240111 | 174800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 77 | 20240111 | 174700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 78 | 20240111 | 174600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 79 | 20240111 | 174500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 80 | 20240111 | 174400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 81 | 20240111 | 174300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 82 | 20240111 | 174200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 83 | 20240111 | 174100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 84 | 20240111 | 174000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 85 | 20240111 | 173900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 86 | 20240111 | 173800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 87 | 20240111 | 173700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 88 | 20240111 | 173600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 89 | 20240111 | 173500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 90 | 20240111 | 173400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 91 | 20240111 | 173300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 92 | 20240111 | 173200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 93 | 20240111 | 173100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 94 | 20240111 | 173000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 95 | 20240111 | 172900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 96 | 20240111 | 172800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 97 | 20240111 | 172700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 98 | 20240111 | 172600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 99 | 20240111 | 172500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 100 | 20240111 | 172400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 101 | 20240111 | 172300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 102 | 20240111 | 172200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 103 | 20240111 | 172100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 104 | 20240111 | 172000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 105 | 20240111 | 171900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 106 | 20240111 | 171800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 107 | 20240111 | 171700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 108 | 20240111 | 171600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 109 | 20240111 | 171500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 110 | 20240111 | 171400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 111 | 20240111 | 171300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 112 | 20240111 | 171200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 113 | 20240111 | 171100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 114 | 20240111 | 171000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 115 | 20240111 | 170900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 116 | 20240111 | 170800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 117 | 20240111 | 170700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 118 | 20240111 | 170600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 119 | 20240111 | 170500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 120 | 20240111 | 170400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 121 | 20240111 | 170300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 122 | 20240111 | 170200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 123 | 20240111 | 170100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 124 | 20240111 | 170000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 125 | 20240111 | 165900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 126 | 20240111 | 165800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 127 | 20240111 | 165700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 128 | 20240111 | 165600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 129 | 20240111 | 165500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 130 | 20240111 | 165400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 131 | 20240111 | 165300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 132 | 20240111 | 165200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 133 | 20240111 | 165100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 134 | 20240111 | 165000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 135 | 20240111 | 164900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 136 | 20240111 | 164800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 137 | 20240111 | 164700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 138 | 20240111 | 164600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 139 | 20240111 | 164500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 140 | 20240111 | 164400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 141 | 20240111 | 164300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 142 | 20240111 | 164200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 143 | 20240111 | 164100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 144 | 20240111 | 164000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 145 | 20240111 | 163900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 146 | 20240111 | 163800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 147 | 20240111 | 163700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 148 | 20240111 | 163600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 149 | 20240111 | 163500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 150 | 20240111 | 163400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 151 | 20240111 | 163300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 152 | 20240111 | 163200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 153 | 20240111 | 163100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 154 | 20240111 | 163000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 155 | 20240111 | 162900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 156 | 20240111 | 162800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 157 | 20240111 | 162700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 158 | 20240111 | 162600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 159 | 20240111 | 162500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 160 | 20240111 | 162400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 161 | 20240111 | 162300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 162 | 20240111 | 162200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 163 | 20240111 | 162100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 164 | 20240111 | 162000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 165 | 20240111 | 161900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 166 | 20240111 | 161800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 167 | 20240111 | 161700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 168 | 20240111 | 161600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 169 | 20240111 | 161500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 170 | 20240111 | 161400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 171 | 20240111 | 161300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 172 | 20240111 | 161200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 173 | 20240111 | 161100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 174 | 20240111 | 161000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 175 | 20240111 | 160900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 176 | 20240111 | 160800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 177 | 20240111 | 160700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 178 | 20240111 | 160600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 179 | 20240111 | 160500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 180 | 20240111 | 160400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 181 | 20240111 | 160300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 182 | 20240111 | 160200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 183 | 20240111 | 160100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 184 | 20240111 | 160000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 185 | 20240111 | 155900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 186 | 20240111 | 155800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 187 | 20240111 | 155700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 188 | 20240111 | 155600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 189 | 20240111 | 155500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 190 | 20240111 | 155400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 191 | 20240111 | 155300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 192 | 20240111 | 155200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 193 | 20240111 | 155100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 194 | 20240111 | 155000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 195 | 20240111 | 154900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 196 | 20240111 | 154800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 197 | 20240111 | 154700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 198 | 20240111 | 154600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 199 | 20240111 | 154500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 200 | 20240111 | 154400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 201 | 20240111 | 154300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 202 | 20240111 | 154200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 203 | 20240111 | 154100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 204 | 20240111 | 154000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 205 | 20240111 | 153900 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 206 | 20240111 | 153800 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 207 | 20240111 | 153700 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 208 | 20240111 | 153600 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 209 | 20240111 | 153500 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 210 | 20240111 | 153400 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 211 | 20240111 | 153300 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 212 | 20240111 | 153200 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 213 | 20240111 | 153100 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 0 |
| 214 | 20240111 | 153000 | 3601531730 | 7820 | 7820 | 7820 | 7820 | 29638 |
| 215 | 20240111 | 152900 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 216 | 20240111 | 152800 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 217 | 20240111 | 152700 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 218 | 20240111 | 152600 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 219 | 20240111 | 152500 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 220 | 20240111 | 152400 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 221 | 20240111 | 152300 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 222 | 20240111 | 152200 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 223 | 20240111 | 152100 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 224 | 20240111 | 152000 | 3369762570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 225 | 20240111 | 151900 | 3369762570 | 7860 | 7860 | 7870 | 7860 | 623 |
| 226 | 20240111 | 151800 | 3364863650 | 7870 | 7870 | 7870 | 7860 | 238 |
| 227 | 20240111 | 151700 | 3362992620 | 7870 | 7850 | 7870 | 7850 | 2331 |
| 228 | 20240111 | 151600 | 3344670230 | 7860 | 7850 | 7860 | 7850 | 104 |
| 229 | 20240111 | 151500 | 3343853390 | 7850 | 7860 | 7860 | 7850 | 425 |
| 230 | 20240111 | 151400 | 3340516860 | 7850 | 7850 | 7850 | 7850 | 498 |
| 231 | 20240111 | 151300 | 3336607560 | 7860 | 7860 | 7870 | 7860 | 1612 |
| 232 | 20240111 | 151200 | 3323937120 | 7860 | 7860 | 7860 | 7860 | 1186 |
| 233 | 20240111 | 151100 | 3314615160 | 7860 | 7860 | 7860 | 7860 | 1080 |
| 234 | 20240111 | 151000 | 3306126360 | 7860 | 7870 | 7870 | 7860 | 3297 |
| 235 | 20240111 | 150900 | 3280188790 | 7870 | 7870 | 7870 | 7870 | 0 |
| 236 | 20240111 | 150800 | 3280188790 | 7870 | 7860 | 7870 | 7860 | 849 |
| 237 | 20240111 | 150700 | 3273512650 | 7860 | 7860 | 7860 | 7860 | 1820 |
| 238 | 20240111 | 150600 | 3259207450 | 7860 | 7870 | 7870 | 7860 | 1304 |
| 239 | 20240111 | 150500 | 3248957910 | 7860 | 7870 | 7870 | 7860 | 2317 |
| 240 | 20240111 | 150400 | 3230745100 | 7870 | 7860 | 7870 | 7860 | 54 |
| 241 | 20240111 | 150300 | 3230320140 | 7870 | 7880 | 7880 | 7870 | 10 |
| 242 | 20240111 | 150200 | 3230241370 | 7880 | 7880 | 7880 | 7880 | 500 |
| 243 | 20240111 | 150100 | 3226301370 | 7880 | 7880 | 7880 | 7880 | 250 |
| 244 | 20240111 | 150000 | 3224331370 | 7880 | 7860 | 7880 | 7860 | 213 |
| 245 | 20240111 | 145900 | 3222652990 | 7870 | 7870 | 7880 | 7870 | 698 |
| 246 | 20240111 | 145800 | 3217159700 | 7870 | 7870 | 7880 | 7870 | 78 |
| 247 | 20240111 | 145700 | 3216545570 | 7870 | 7870 | 7870 | 7870 | 333 |
| 248 | 20240111 | 145600 | 3213924860 | 7870 | 7870 | 7870 | 7860 | 534 |
| 249 | 20240111 | 145500 | 3209722290 | 7870 | 7870 | 7870 | 7860 | 16 |
| 250 | 20240111 | 145400 | 3209596380 | 7870 | 7870 | 7870 | 7860 | 20 |
| 251 | 20240111 | 145300 | 3209438990 | 7860 | 7870 | 7870 | 7860 | 1336 |
| 252 | 20240111 | 145200 | 3198924710 | 7870 | 7870 | 7870 | 7870 | 6 |
| 253 | 20240111 | 145100 | 3198877490 | 7860 | 7860 | 7870 | 7860 | 131 |
| 254 | 20240111 | 145000 | 3197847630 | 7860 | 7860 | 7860 | 7860 | 4 |
| 255 | 20240111 | 144900 | 3197816190 | 7860 | 7870 | 7870 | 7850 | 1522 |
| 256 | 20240111 | 144800 | 3185842170 | 7860 | 7860 | 7860 | 7860 | 538 |
| 257 | 20240111 | 144700 | 3181613490 | 7870 | 7860 | 7870 | 7860 | 1765 |
| 258 | 20240111 | 144600 | 3167722970 | 7870 | 7870 | 7870 | 7860 | 80 |
| 259 | 20240111 | 144500 | 3167093880 | 7860 | 7860 | 7870 | 7860 | 309 |
| 260 | 20240111 | 144400 | 3164665110 | 7860 | 7870 | 7870 | 7860 | 714 |
| 261 | 20240111 | 144300 | 3159053050 | 7860 | 7860 | 7870 | 7860 | 17 |
| 262 | 20240111 | 144200 | 3158919280 | 7870 | 7860 | 7870 | 7860 | 2 |
| 263 | 20240111 | 144100 | 3158903550 | 7870 | 7860 | 7870 | 7850 | 843 |
| 264 | 20240111 | 144000 | 3152277580 | 7870 | 7860 | 7870 | 7860 | 357 |
| 265 | 20240111 | 143900 | 3149471470 | 7850 | 7870 | 7870 | 7850 | 910 |
| 266 | 20240111 | 143800 | 3142325800 | 7870 | 7860 | 7870 | 7860 | 89 |
| 267 | 20240111 | 143700 | 3141626020 | 7870 | 7870 | 7870 | 7860 | 180 |
| 268 | 20240111 | 143600 | 3140211080 | 7860 | 7870 | 7870 | 7860 | 185 |
| 269 | 20240111 | 143500 | 3138755160 | 7870 | 7860 | 7870 | 7860 | 4464 |
| 270 | 20240111 | 143400 | 3103668110 | 7860 | 7860 | 7860 | 7850 | 4335 |
| 271 | 20240111 | 143300 | 3069595030 | 7860 | 7850 | 7860 | 7850 | 115 |
| 272 | 20240111 | 143200 | 3068691190 | 7850 | 7850 | 7860 | 7850 | 672 |
| 273 | 20240111 | 143100 | 3063409530 | 7850 | 7850 | 7850 | 7850 | 1 |
| 274 | 20240111 | 143000 | 3063401680 | 7860 | 7860 | 7860 | 7850 | 196 |
| 275 | 20240111 | 142900 | 3061862450 | 7850 | 7860 | 7860 | 7850 | 546 |
| 276 | 20240111 | 142800 | 3057575910 | 7860 | 7860 | 7860 | 7850 | 41 |
| 277 | 20240111 | 142700 | 3057253680 | 7860 | 7860 | 7860 | 7860 | 20 |
| 278 | 20240111 | 142600 | 3057096480 | 7850 | 7830 | 7850 | 7830 | 7863 |
| 279 | 20240111 | 142500 | 2995403890 | 7830 | 7840 | 7840 | 7830 | 4210 |
| 280 | 20240111 | 142400 | 2962397520 | 7830 | 7840 | 7840 | 7830 | 7 |
| 281 | 20240111 | 142300 | 2962342650 | 7830 | 7840 | 7840 | 7830 | 3 |
| 282 | 20240111 | 142200 | 2962319140 | 7830 | 7830 | 7830 | 7820 | 1428 |
| 283 | 20240111 | 142100 | 2951137920 | 7830 | 7830 | 7830 | 7830 | 822 |
| 284 | 20240111 | 142000 | 2944701660 | 7830 | 7830 | 7830 | 7820 | 726 |
| 285 | 20240111 | 141900 | 2939017090 | 7830 | 7830 | 7840 | 7830 | 54 |
| 286 | 20240111 | 141800 | 2938594250 | 7830 | 7830 | 7840 | 7830 | 7874 |
| 287 | 20240111 | 141700 | 2876938320 | 7830 | 7830 | 7830 | 7820 | 211 |
| 288 | 20240111 | 141600 | 2875286230 | 7830 | 7830 | 7830 | 7820 | 133 |
| 289 | 20240111 | 141500 | 2874244850 | 7820 | 7830 | 7830 | 7820 | 898 |
| 290 | 20240111 | 141400 | 2867213530 | 7820 | 7830 | 7830 | 7820 | 36 |
| 291 | 20240111 | 141300 | 2866931660 | 7830 | 7830 | 7830 | 7830 | 9 |
| 292 | 20240111 | 141200 | 2866861190 | 7830 | 7820 | 7830 | 7820 | 503 |
| 293 | 20240111 | 141100 | 2862922730 | 7820 | 7820 | 7830 | 7810 | 999 |
| 294 | 20240111 | 141000 | 2855110010 | 7820 | 7820 | 7820 | 7820 | 910 |
| 295 | 20240111 | 140900 | 2847993810 | 7810 | 7820 | 7820 | 7810 | 882 |
| 296 | 20240111 | 140800 | 2841104080 | 7830 | 7810 | 7830 | 7810 | 2 |
| 297 | 20240111 | 140700 | 2841088440 | 7820 | 7830 | 7830 | 7820 | 1422 |
| 298 | 20240111 | 140600 | 2829968300 | 7820 | 7820 | 7820 | 7820 | 617 |
| 299 | 20240111 | 140500 | 2825143360 | 7830 | 7820 | 7830 | 7820 | 33 |
| 300 | 20240111 | 140400 | 2824885000 | 7830 | 7820 | 7830 | 7820 | 7 |
| 301 | 20240111 | 140300 | 2824830250 | 7820 | 7820 | 7830 | 7820 | 21 |
| 302 | 20240111 | 140200 | 2824665870 | 7830 | 7830 | 7830 | 7820 | 143 |
| 303 | 20240111 | 140100 | 2823547390 | 7820 | 7830 | 7830 | 7810 | 214 |
| 304 | 20240111 | 140000 | 2821874340 | 7830 | 7800 | 7830 | 7800 | 4586 |
| 305 | 20240111 | 135900 | 2786057410 | 7800 | 7820 | 7830 | 7800 | 9918 |
| 306 | 20240111 | 135800 | 2708570410 | 7830 | 7830 | 7830 | 7830 | 117 |
| 307 | 20240111 | 135700 | 2707654300 | 7820 | 7830 | 7830 | 7820 | 5012 |
| 308 | 20240111 | 135600 | 2668460340 | 7830 | 7830 | 7830 | 7820 | 2109 |
| 309 | 20240111 | 135500 | 2651966770 | 7820 | 7830 | 7840 | 7820 | 1199 |
| 310 | 20240111 | 135400 | 2642585200 | 7820 | 7830 | 7830 | 7820 | 2100 |
| 311 | 20240111 | 135300 | 2626143080 | 7830 | 7820 | 7830 | 7820 | 144 |
| 312 | 20240111 | 135200 | 2625015570 | 7830 | 7830 | 7830 | 7820 | 171 |
| 313 | 20240111 | 135100 | 2623677670 | 7830 | 7830 | 7830 | 7830 | 245 |
| 314 | 20240111 | 135000 | 2621759320 | 7830 | 7830 | 7830 | 7820 | 342 |
| 315 | 20240111 | 134900 | 2619081500 | 7820 | 7830 | 7830 | 7820 | 459 |
| 316 | 20240111 | 134800 | 2615487550 | 7840 | 7830 | 7840 | 7830 | 119 |
| 317 | 20240111 | 134700 | 2614555760 | 7840 | 7840 | 7840 | 7820 | 558 |
| 318 | 20240111 | 134600 | 2610192100 | 7820 | 7840 | 7840 | 7820 | 372 |
| 319 | 20240111 | 134500 | 2607281660 | 7840 | 7840 | 7840 | 7840 | 0 |
| 320 | 20240111 | 134400 | 2607281660 | 7840 | 7820 | 7840 | 7820 | 7 |
| 321 | 20240111 | 134300 | 2607226840 | 7840 | 7840 | 7850 | 7820 | 624 |
| 322 | 20240111 | 134200 | 2602333490 | 7840 | 7830 | 7840 | 7830 | 262 |
| 323 | 20240111 | 134100 | 2600281820 | 7830 | 7830 | 7840 | 7820 | 1349 |
| 324 | 20240111 | 134000 | 2589719140 | 7830 | 7850 | 7850 | 7820 | 8003 |
| 325 | 20240111 | 133900 | 2527032260 | 7840 | 7850 | 7850 | 7840 | 1306 |
| 326 | 20240111 | 133800 | 2516792210 | 7840 | 7840 | 7840 | 7840 | 501 |
| 327 | 20240111 | 133700 | 2512864370 | 7840 | 7850 | 7850 | 7840 | 187 |
| 328 | 20240111 | 133600 | 2511396600 | 7840 | 7850 | 7850 | 7840 | 614 |
| 329 | 20240111 | 133500 | 2506577590 | 7850 | 7840 | 7850 | 7840 | 64 |
| 330 | 20240111 | 133400 | 2506075200 | 7840 | 7850 | 7850 | 7840 | 94 |
| 331 | 20240111 | 133300 | 2505338140 | 7850 | 7850 | 7850 | 7850 | 17 |
| 332 | 20240111 | 133200 | 2505204690 | 7850 | 7840 | 7850 | 7840 | 472 |
| 333 | 20240111 | 133100 | 2501502200 | 7840 | 7840 | 7850 | 7840 | 112 |
| 334 | 20240111 | 133000 | 2500624030 | 7850 | 7850 | 7860 | 7850 | 975 |
| 335 | 20240111 | 132900 | 2492970230 | 7850 | 7850 | 7850 | 7850 | 1187 |
| 336 | 20240111 | 132800 | 2483652280 | 7850 | 7840 | 7850 | 7840 | 11 |
| 337 | 20240111 | 132700 | 2483565990 | 7850 | 7850 | 7850 | 7840 | 723 |
| 338 | 20240111 | 132600 | 2477896040 | 7850 | 7850 | 7850 | 7840 | 100 |
| 339 | 20240111 | 132500 | 2477111050 | 7860 | 7850 | 7860 | 7850 | 931 |
| 340 | 20240111 | 132400 | 2469802690 | 7850 | 7860 | 7860 | 7850 | 602 |
| 341 | 20240111 | 132300 | 2465075110 | 7860 | 7840 | 7860 | 7840 | 717 |
| 342 | 20240111 | 132200 | 2459446570 | 7850 | 7840 | 7850 | 7840 | 10 |
| 343 | 20240111 | 132100 | 2459368110 | 7840 | 7840 | 7850 | 7840 | 49 |
| 344 | 20240111 | 132000 | 2458983930 | 7850 | 7850 | 7850 | 7840 | 16 |
| 345 | 20240111 | 131900 | 2458858390 | 7840 | 7840 | 7840 | 7840 | 266 |
| 346 | 20240111 | 131800 | 2456772950 | 7850 | 7840 | 7850 | 7840 | 885 |
| 347 | 20240111 | 131700 | 2449827990 | 7850 | 7840 | 7850 | 7830 | 1358 |
| 348 | 20240111 | 131600 | 2439181910 | 7830 | 7840 | 7840 | 7830 | 2417 |
| 349 | 20240111 | 131500 | 2420244060 | 7830 | 7850 | 7850 | 7830 | 12 |
| 350 | 20240111 | 131400 | 2420150080 | 7850 | 7850 | 7850 | 7830 | 2012 |
| 351 | 20240111 | 131300 | 2404395900 | 7850 | 7820 | 7850 | 7820 | 3884 |
| 352 | 20240111 | 131200 | 2374000130 | 7820 | 7850 | 7850 | 7820 | 4228 |
| 353 | 20240111 | 131100 | 2340881200 | 7840 | 7850 | 7860 | 7840 | 1863 |
| 354 | 20240111 | 131000 | 2326262850 | 7850 | 7860 | 7860 | 7850 | 42 |
| 355 | 20240111 | 130900 | 2325932840 | 7850 | 7860 | 7860 | 7850 | 199 |
| 356 | 20240111 | 130800 | 2324370150 | 7860 | 7860 | 7860 | 7860 | 253 |
| 357 | 20240111 | 130700 | 2322381570 | 7860 | 7860 | 7860 | 7850 | 3367 |
| 358 | 20240111 | 130600 | 2295947060 | 7860 | 7860 | 7860 | 7860 | 3 |
| 359 | 20240111 | 130500 | 2295923480 | 7870 | 7870 | 7870 | 7870 | 48 |
| 360 | 20240111 | 130400 | 2295545720 | 7860 | 7860 | 7860 | 7860 | 500 |
| 361 | 20240111 | 130300 | 2291615720 | 7860 | 7870 | 7870 | 7850 | 1197 |
| 362 | 20240111 | 130200 | 2282205280 | 7870 | 7860 | 7870 | 7860 | 1106 |
| 363 | 20240111 | 130100 | 2273504250 | 7860 | 7860 | 7870 | 7860 | 113 |
| 364 | 20240111 | 130000 | 2272616040 | 7870 | 7860 | 7870 | 7860 | 41 |
| 365 | 20240111 | 125900 | 2272293440 | 7870 | 7870 | 7870 | 7860 | 143 |
| 366 | 20240111 | 125800 | 2271169440 | 7870 | 7870 | 7870 | 7870 | 1 |
| 367 | 20240111 | 125700 | 2271161570 | 7860 | 7860 | 7870 | 7860 | 1100 |
| 368 | 20240111 | 125600 | 2262515560 | 7860 | 7860 | 7860 | 7850 | 1428 |
| 369 | 20240111 | 125500 | 2251301480 | 7860 | 7870 | 7870 | 7860 | 67 |
| 370 | 20240111 | 125400 | 2250774830 | 7860 | 7840 | 7860 | 7840 | 3114 |
| 371 | 20240111 | 125300 | 2226329900 | 7850 | 7850 | 7850 | 7840 | 318 |
| 372 | 20240111 | 125200 | 2223836070 | 7840 | 7860 | 7860 | 7840 | 1854 |
| 373 | 20240111 | 125100 | 2209289650 | 7860 | 7850 | 7860 | 7850 | 754 |
| 374 | 20240111 | 125000 | 2203370570 | 7850 | 7840 | 7850 | 7840 | 348 |
| 375 | 20240111 | 124900 | 2200641570 | 7850 | 7840 | 7850 | 7840 | 886 |
| 376 | 20240111 | 124800 | 2193694300 | 7840 | 7840 | 7840 | 7830 | 1210 |
| 377 | 20240111 | 124700 | 2184208450 | 7840 | 7840 | 7840 | 7830 | 1006 |
| 378 | 20240111 | 124600 | 2176322560 | 7850 | 7850 | 7850 | 7840 | 1799 |
| 379 | 20240111 | 124500 | 2162209540 | 7850 | 7850 | 7850 | 7840 | 169 |
| 380 | 20240111 | 124400 | 2160883020 | 7850 | 7850 | 7850 | 7830 | 582 |
| 381 | 20240111 | 124300 | 2156317940 | 7810 | 7850 | 7850 | 7810 | 4073 |
| 382 | 20240111 | 124200 | 2124407660 | 7860 | 7860 | 7860 | 7850 | 3775 |
| 383 | 20240111 | 124100 | 2094772310 | 7860 | 7860 | 7860 | 7850 | 1516 |
| 384 | 20240111 | 124000 | 2082857550 | 7860 | 7860 | 7860 | 7850 | 546 |
| 385 | 20240111 | 123900 | 2078568780 | 7860 | 7850 | 7860 | 7850 | 987 |
| 386 | 20240111 | 123800 | 2070817600 | 7850 | 7860 | 7860 | 7850 | 1202 |
| 387 | 20240111 | 123700 | 2061369990 | 7870 | 7870 | 7870 | 7860 | 4277 |
| 388 | 20240111 | 123600 | 2027750000 | 7870 | 7860 | 7870 | 7860 | 231 |
| 389 | 20240111 | 123500 | 2025933800 | 7870 | 7880 | 7880 | 7870 | 261 |
| 390 | 20240111 | 123400 | 2023879720 | 7870 | 7880 | 7880 | 7870 | 1279 |
| 391 | 20240111 | 123300 | 2013803920 | 7880 | 7880 | 7880 | 7870 | 566 |
| 392 | 20240111 | 123200 | 2009348130 | 7880 | 7880 | 7880 | 7870 | 1232 |
| 393 | 20240111 | 123100 | 1999641980 | 7890 | 7890 | 7890 | 7880 | 16 |
| 394 | 20240111 | 123000 | 1999515810 | 7890 | 7900 | 7900 | 7870 | 306 |
| 395 | 20240111 | 122900 | 1997105820 | 7900 | 7900 | 7910 | 7850 | 32147 |
| 396 | 20240111 | 122800 | 1744014000 | 7900 | 7900 | 7900 | 7900 | 492 |
| 397 | 20240111 | 122700 | 1740127200 | 7900 | 7900 | 7910 | 7890 | 7800 |
| 398 | 20240111 | 122600 | 1678517930 | 7910 | 7910 | 7910 | 7900 | 524 |
| 399 | 20240111 | 122500 | 1674378090 | 7910 | 7920 | 7920 | 7910 | 683 |
| 400 | 20240111 | 122400 | 1668975470 | 7920 | 7920 | 7920 | 7920 | 16 |
| 401 | 20240111 | 122300 | 1668848750 | 7920 | 7920 | 7920 | 7920 | 672 |
| 402 | 20240111 | 122200 | 1663526510 | 7920 | 7910 | 7920 | 7910 | 2022 |
| 403 | 20240111 | 122100 | 1647525700 | 7910 | 7910 | 7910 | 7900 | 1632 |
| 404 | 20240111 | 122000 | 1634616680 | 7910 | 7920 | 7920 | 7910 | 6311 |
| 405 | 20240111 | 121900 | 1584696620 | 7920 | 7920 | 7920 | 7920 | 4 |
| 406 | 20240111 | 121800 | 1584664940 | 7920 | 7930 | 7930 | 7920 | 2770 |
| 407 | 20240111 | 121700 | 1562725640 | 7930 | 7920 | 7930 | 7920 | 21 |
| 408 | 20240111 | 121600 | 1562559210 | 7930 | 7930 | 7930 | 7920 | 70 |
| 409 | 20240111 | 121500 | 1562004780 | 7930 | 7940 | 7940 | 7920 | 243 |
| 410 | 20240111 | 121400 | 1560075920 | 7940 | 7940 | 7940 | 7940 | 1 |
| 411 | 20240111 | 121300 | 1560067980 | 7940 | 7930 | 7940 | 7930 | 415 |
| 412 | 20240111 | 121200 | 1556777010 | 7940 | 7940 | 7940 | 7940 | 62 |
| 413 | 20240111 | 121100 | 1556284730 | 7940 | 7940 | 7940 | 7940 | 0 |
| 414 | 20240111 | 121000 | 1556284730 | 7940 | 7940 | 7940 | 7920 | 73 |
| 415 | 20240111 | 120900 | 1555706530 | 7940 | 7930 | 7940 | 7920 | 1876 |
| 416 | 20240111 | 120800 | 1540836650 | 7940 | 7940 | 7940 | 7940 | 350 |
| 417 | 20240111 | 120700 | 1538057650 | 7940 | 7940 | 7940 | 7940 | 10 |
| 418 | 20240111 | 120600 | 1537978250 | 7940 | 7930 | 7940 | 7930 | 3183 |
| 419 | 20240111 | 120500 | 1512712820 | 7930 | 7930 | 7930 | 7930 | 53 |
| 420 | 20240111 | 120400 | 1512292530 | 7930 | 7930 | 7930 | 7930 | 8 |
| 421 | 20240111 | 120300 | 1512229090 | 7940 | 7940 | 7940 | 7920 | 8399 |
| 422 | 20240111 | 120200 | 1445663270 | 7940 | 7940 | 7940 | 7940 | 6 |
| 423 | 20240111 | 120100 | 1445615630 | 7940 | 7930 | 7940 | 7930 | 730 |
| 424 | 20240111 | 120000 | 1439819470 | 7930 | 7930 | 7940 | 7930 | 47 |
| 425 | 20240111 | 115900 | 1439446750 | 7940 | 7940 | 7940 | 7940 | 38 |
| 426 | 20240111 | 115800 | 1439145030 | 7940 | 7940 | 7940 | 7930 | 111 |
| 427 | 20240111 | 115700 | 1438263940 | 7940 | 7940 | 7940 | 7930 | 76 |
| 428 | 20240111 | 115600 | 1437660710 | 7940 | 7940 | 7940 | 7940 | 609 |
| 429 | 20240111 | 115500 | 1432825250 | 7930 | 7930 | 7940 | 7930 | 20 |
| 430 | 20240111 | 115400 | 1432666640 | 7940 | 7940 | 7940 | 7930 | 1476 |
| 431 | 20240111 | 115300 | 1420957020 | 7940 | 7940 | 7940 | 7940 | 20 |
| 432 | 20240111 | 115200 | 1420798220 | 7950 | 7950 | 7950 | 7950 | 112 |
| 433 | 20240111 | 115100 | 1419907820 | 7950 | 7950 | 7950 | 7950 | 510 |
| 434 | 20240111 | 115000 | 1415853320 | 7930 | 7940 | 7950 | 7930 | 1428 |
| 435 | 20240111 | 114900 | 1404505270 | 7940 | 7940 | 7940 | 7940 | 500 |
| 436 | 20240111 | 114800 | 1400535270 | 7930 | 7940 | 7940 | 7930 | 120 |
| 437 | 20240111 | 114700 | 1399582670 | 7940 | 7940 | 7940 | 7940 | 323 |
| 438 | 20240111 | 114600 | 1397018050 | 7940 | 7930 | 7940 | 7930 | 121 |
| 439 | 20240111 | 114500 | 1396057500 | 7930 | 7930 | 7940 | 7930 | 134 |
| 440 | 20240111 | 114400 | 1394994160 | 7940 | 7940 | 7940 | 7930 | 104 |
| 441 | 20240111 | 114300 | 1394168600 | 7940 | 7940 | 7940 | 7940 | 405 |
| 442 | 20240111 | 114200 | 1390952900 | 7940 | 7940 | 7940 | 7940 | 4407 |
| 443 | 20240111 | 114100 | 1355961320 | 7940 | 7940 | 7940 | 7940 | 18 |
| 444 | 20240111 | 114000 | 1355818400 | 7950 | 7950 | 7950 | 7950 | 973 |
| 445 | 20240111 | 113900 | 1348083050 | 7950 | 7950 | 7950 | 7950 | 569 |
| 446 | 20240111 | 113800 | 1343559500 | 7950 | 7950 | 7950 | 7950 | 9 |
| 447 | 20240111 | 113700 | 1343487950 | 7950 | 7950 | 7950 | 7950 | 547 |
| 448 | 20240111 | 113600 | 1339139300 | 7950 | 7950 | 7950 | 7950 | 754 |
| 449 | 20240111 | 113500 | 1333145000 | 7950 | 7950 | 7950 | 7950 | 14 |
| 450 | 20240111 | 113400 | 1333033700 | 7940 | 7950 | 7950 | 7940 | 23 |
| 451 | 20240111 | 113300 | 1332851060 | 7950 | 7950 | 7950 | 7950 | 25 |
| 452 | 20240111 | 113200 | 1332652310 | 7950 | 7940 | 7950 | 7940 | 1159 |
| 453 | 20240111 | 113100 | 1323438440 | 7940 | 7940 | 7940 | 7940 | 170 |
| 454 | 20240111 | 113000 | 1322088640 | 7940 | 7950 | 7950 | 7940 | 53 |
| 455 | 20240111 | 112900 | 1321667800 | 7950 | 7950 | 7950 | 7950 | 204 |
| 456 | 20240111 | 112800 | 1320046000 | 7950 | 7940 | 7950 | 7940 | 21 |
| 457 | 20240111 | 112700 | 1319879230 | 7940 | 7940 | 7950 | 7940 | 723 |
| 458 | 20240111 | 112600 | 1314133610 | 7950 | 7940 | 7950 | 7940 | 300 |
| 459 | 20240111 | 112500 | 1311749610 | 7940 | 7940 | 7940 | 7940 | 21 |
| 460 | 20240111 | 112400 | 1311582870 | 7950 | 7950 | 7950 | 7950 | 520 |
| 461 | 20240111 | 112300 | 1307448870 | 7940 | 7950 | 7950 | 7940 | 94 |
| 462 | 20240111 | 112200 | 1306701750 | 7950 | 7950 | 7950 | 7950 | 60 |
| 463 | 20240111 | 112100 | 1306224750 | 7940 | 7950 | 7950 | 7940 | 28 |
| 464 | 20240111 | 112000 | 1306002350 | 7950 | 7950 | 7950 | 7950 | 50 |
| 465 | 20240111 | 111900 | 1305604850 | 7950 | 7940 | 7950 | 7940 | 520 |
| 466 | 20240111 | 111800 | 1301471040 | 7950 | 7950 | 7950 | 7950 | 1 |
| 467 | 20240111 | 111700 | 1301463090 | 7940 | 7950 | 7950 | 7940 | 1113 |
| 468 | 20240111 | 111600 | 1292624850 | 7950 | 7940 | 7950 | 7940 | 1234 |
| 469 | 20240111 | 111500 | 1282820570 | 7950 | 7950 | 7950 | 7950 | 10 |
| 470 | 20240111 | 111400 | 1282741070 | 7950 | 7950 | 7950 | 7940 | 247 |
| 471 | 20240111 | 111300 | 1280778480 | 7950 | 7950 | 7950 | 7950 | 1055 |
| 472 | 20240111 | 111200 | 1272391230 | 7950 | 7940 | 7950 | 7940 | 1203 |
| 473 | 20240111 | 111100 | 1262828810 | 7940 | 7940 | 7940 | 7940 | 0 |
| 474 | 20240111 | 111000 | 1262828810 | 7940 | 7940 | 7940 | 7940 | 113 |
| 475 | 20240111 | 110900 | 1261931590 | 7940 | 7950 | 7950 | 7940 | 178 |
| 476 | 20240111 | 110800 | 1260518130 | 7950 | 7950 | 7950 | 7950 | 100 |
| 477 | 20240111 | 110700 | 1259723130 | 7950 | 7950 | 7950 | 7940 | 78 |
| 478 | 20240111 | 110600 | 1259103230 | 7940 | 7940 | 7950 | 7940 | 374 |
| 479 | 20240111 | 110500 | 1256133660 | 7940 | 7940 | 7940 | 7940 | 1318 |
| 480 | 20240111 | 110400 | 1245668740 | 7940 | 7950 | 7950 | 7940 | 180 |
| 481 | 20240111 | 110300 | 1244239040 | 7940 | 7950 | 7950 | 7940 | 1343 |
| 482 | 20240111 | 110200 | 1233568040 | 7950 | 7940 | 7950 | 7940 | 1781 |
| 483 | 20240111 | 110100 | 1219409690 | 7950 | 7950 | 7950 | 7950 | 151 |
| 484 | 20240111 | 110000 | 1218209240 | 7940 | 7940 | 7950 | 7940 | 130 |
| 485 | 20240111 | 105900 | 1217177030 | 7940 | 7940 | 7940 | 7940 | 268 |
| 486 | 20240111 | 105800 | 1215049110 | 7940 | 7950 | 7950 | 7940 | 92 |
| 487 | 20240111 | 105700 | 1214318420 | 7940 | 7940 | 7940 | 7940 | 0 |
| 488 | 20240111 | 105600 | 1214318420 | 7940 | 7940 | 7940 | 7940 | 820 |
| 489 | 20240111 | 105500 | 1207807620 | 7940 | 7950 | 7950 | 7940 | 429 |
| 490 | 20240111 | 105400 | 1204401090 | 7940 | 7940 | 7940 | 7940 | 20 |
| 491 | 20240111 | 105300 | 1204242290 | 7940 | 7950 | 7950 | 7940 | 85 |
| 492 | 20240111 | 105200 | 1203566790 | 7940 | 7940 | 7950 | 7940 | 1000 |
| 493 | 20240111 | 105100 | 1195626780 | 7950 | 7950 | 7950 | 7950 | 304 |
| 494 | 20240111 | 105000 | 1193209980 | 7960 | 7950 | 7960 | 7950 | 156 |
| 495 | 20240111 | 104900 | 1191969480 | 7960 | 7970 | 7970 | 7960 | 200 |
| 496 | 20240111 | 104800 | 1190377130 | 7960 | 7960 | 7960 | 7960 | 710 |
| 497 | 20240111 | 104700 | 1184725530 | 7960 | 7960 | 7960 | 7950 | 324 |
| 498 | 20240111 | 104600 | 1182146680 | 7960 | 7960 | 7970 | 7960 | 1362 |
| 499 | 20240111 | 104500 | 1171293930 | 7960 | 7960 | 7960 | 7960 | 1221 |
| 500 | 20240111 | 104400 | 1161574770 | 7960 | 7970 | 7970 | 7960 | 270 |
| 501 | 20240111 | 104300 | 1159424470 | 7970 | 7970 | 7970 | 7970 | 10 |
| 502 | 20240111 | 104200 | 1159344770 | 7970 | 7960 | 7970 | 7960 | 42 |
| 503 | 20240111 | 104100 | 1159010410 | 7960 | 7960 | 7970 | 7960 | 213 |
| 504 | 20240111 | 104000 | 1157314920 | 7960 | 7960 | 7960 | 7960 | 265 |
| 505 | 20240111 | 103900 | 1155205520 | 7960 | 7940 | 7960 | 7940 | 5195 |
| 506 | 20240111 | 103800 | 1113957190 | 7940 | 7940 | 7940 | 7930 | 191 |
| 507 | 20240111 | 103700 | 1112441430 | 7930 | 7930 | 7940 | 7930 | 648 |
| 508 | 20240111 | 103600 | 1107298980 | 7940 | 7930 | 7940 | 7930 | 194 |
| 509 | 20240111 | 103500 | 1105760520 | 7920 | 7940 | 7940 | 7920 | 5361 |
| 510 | 20240111 | 103400 | 1063237990 | 7940 | 7940 | 7940 | 7940 | 72 |
| 511 | 20240111 | 103300 | 1062666310 | 7940 | 7920 | 7940 | 7920 | 1115 |
| 512 | 20240111 | 103200 | 1053825950 | 7930 | 7920 | 7930 | 7920 | 1080 |
| 513 | 20240111 | 103100 | 1045266350 | 7920 | 7930 | 7930 | 7920 | 1647 |
| 514 | 20240111 | 103000 | 1032206540 | 7930 | 7940 | 7940 | 7930 | 4816 |
| 515 | 20240111 | 102900 | 993995190 | 7940 | 7950 | 7950 | 7940 | 293 |
| 516 | 20240111 | 102800 | 991667610 | 7950 | 7950 | 7950 | 7950 | 2772 |
| 517 | 20240111 | 102700 | 969630210 | 7950 | 7950 | 7950 | 7950 | 4268 |
| 518 | 20240111 | 102600 | 935699610 | 7950 | 7960 | 7960 | 7950 | 137 |
| 519 | 20240111 | 102500 | 934610250 | 7960 | 7960 | 7960 | 7960 | 220 |
| 520 | 20240111 | 102400 | 932859050 | 7960 | 7960 | 7960 | 7960 | 2735 |
| 521 | 20240111 | 102300 | 911088450 | 7970 | 7970 | 7970 | 7960 | 307 |
| 522 | 20240111 | 102200 | 908643660 | 7970 | 7980 | 7980 | 7970 | 916 |
| 523 | 20240111 | 102100 | 901342630 | 7980 | 7970 | 7980 | 7970 | 419 |
| 524 | 20240111 | 102000 | 898003190 | 7970 | 7970 | 7970 | 7970 | 2 |
| 525 | 20240111 | 101900 | 897987250 | 7960 | 7960 | 7970 | 7960 | 161 |
| 526 | 20240111 | 101800 | 896705290 | 7960 | 7960 | 7960 | 7960 | 103 |
| 527 | 20240111 | 101700 | 895885410 | 7970 | 7970 | 7970 | 7960 | 1977 |
| 528 | 20240111 | 101600 | 880133920 | 7970 | 7960 | 7970 | 7960 | 524 |
| 529 | 20240111 | 101500 | 875961730 | 7960 | 7970 | 7970 | 7960 | 788 |
| 530 | 20240111 | 101400 | 869689240 | 7960 | 7960 | 7960 | 7960 | 150 |
| 531 | 20240111 | 101300 | 868495240 | 7960 | 7960 | 7970 | 7960 | 143 |
| 532 | 20240111 | 101200 | 867356950 | 7960 | 7960 | 7960 | 7960 | 2 |
| 533 | 20240111 | 101100 | 867341030 | 7960 | 7960 | 7960 | 7960 | 145 |
| 534 | 20240111 | 101000 | 866186830 | 7960 | 7960 | 7970 | 7960 | 719 |
| 535 | 20240111 | 100900 | 860458590 | 7970 | 7970 | 7970 | 7970 | 3707 |
| 536 | 20240111 | 100800 | 830913800 | 7970 | 7980 | 7980 | 7960 | 207 |
| 537 | 20240111 | 100700 | 829264520 | 7980 | 7970 | 7980 | 7970 | 843 |
| 538 | 20240111 | 100600 | 822545790 | 7970 | 7970 | 7970 | 7970 | 134 |
| 539 | 20240111 | 100500 | 821477810 | 7980 | 7970 | 7980 | 7970 | 538 |
| 540 | 20240111 | 100400 | 817189940 | 7970 | 7970 | 7970 | 7970 | 526 |
| 541 | 20240111 | 100300 | 812997720 | 7980 | 7980 | 7980 | 7980 | 12 |
| 542 | 20240111 | 100200 | 812901960 | 7980 | 7980 | 7980 | 7970 | 885 |
| 543 | 20240111 | 100100 | 805847260 | 7980 | 7970 | 7980 | 7970 | 961 |
| 544 | 20240111 | 100000 | 798187870 | 7980 | 7970 | 7980 | 7970 | 814 |
| 545 | 20240111 | 095900 | 791700160 | 7970 | 7980 | 7980 | 7970 | 423 |
| 546 | 20240111 | 095800 | 788327540 | 7970 | 7980 | 7980 | 7970 | 286 |
| 547 | 20240111 | 095700 | 786048070 | 7980 | 7980 | 7980 | 7970 | 1219 |
| 548 | 20240111 | 095600 | 776320640 | 7980 | 7970 | 7980 | 7970 | 1788 |
| 549 | 20240111 | 095500 | 762070070 | 7970 | 7950 | 7970 | 7950 | 673 |
| 550 | 20240111 | 095400 | 756713740 | 7950 | 7950 | 7950 | 7950 | 120 |
| 551 | 20240111 | 095300 | 755759740 | 7960 | 7960 | 7960 | 7960 | 4 |
| 552 | 20240111 | 095200 | 755727900 | 7950 | 7960 | 7960 | 7950 | 134 |
| 553 | 20240111 | 095100 | 754661460 | 7960 | 7950 | 7960 | 7950 | 95 |
| 554 | 20240111 | 095000 | 753905810 | 7950 | 7950 | 7950 | 7940 | 1362 |
| 555 | 20240111 | 094900 | 743082130 | 7950 | 7940 | 7950 | 7940 | 142 |
| 556 | 20240111 | 094800 | 741954640 | 7940 | 7940 | 7960 | 7940 | 205 |
| 557 | 20240111 | 094700 | 740326920 | 7930 | 7940 | 7940 | 7930 | 272 |
| 558 | 20240111 | 094600 | 738169920 | 7960 | 7930 | 7960 | 7930 | 91 |
| 559 | 20240111 | 094500 | 737447990 | 7920 | 7950 | 7950 | 7920 | 2334 |
| 560 | 20240111 | 094400 | 718938010 | 7950 | 7970 | 7970 | 7950 | 10584 |
| 561 | 20240111 | 094300 | 634760260 | 7970 | 7970 | 7970 | 7970 | 3289 |
| 562 | 20240111 | 094200 | 608546930 | 7970 | 7970 | 7970 | 7970 | 3318 |
| 563 | 20240111 | 094100 | 582102470 | 7970 | 7980 | 7980 | 7970 | 240 |
| 564 | 20240111 | 094000 | 580189470 | 7980 | 7990 | 7990 | 7980 | 1166 |
| 565 | 20240111 | 093900 | 570879700 | 7980 | 7970 | 7990 | 7970 | 447 |
| 566 | 20240111 | 093800 | 567309160 | 7970 | 7990 | 7990 | 7970 | 792 |
| 567 | 20240111 | 093700 | 560995130 | 8000 | 7990 | 8000 | 7990 | 726 |
| 568 | 20240111 | 093600 | 555193660 | 7990 | 7990 | 8000 | 7990 | 1275 |
| 569 | 20240111 | 093500 | 545004000 | 7970 | 7970 | 7990 | 7970 | 3195 |
| 570 | 20240111 | 093400 | 519502940 | 7980 | 7980 | 7980 | 7970 | 1543 |
| 571 | 20240111 | 093300 | 507192330 | 7990 | 7990 | 7990 | 7980 | 163 |
| 572 | 20240111 | 093200 | 505890740 | 7990 | 7990 | 7990 | 7990 | 320 |
| 573 | 20240111 | 093100 | 503333940 | 8000 | 8000 | 8000 | 7990 | 57 |
| 574 | 20240111 | 093000 | 502878120 | 7990 | 8000 | 8000 | 7990 | 540 |
| 575 | 20240111 | 092900 | 498563450 | 7990 | 7990 | 8000 | 7990 | 366 |
| 576 | 20240111 | 092800 | 495639100 | 7990 | 7990 | 7990 | 7990 | 5 |
| 577 | 20240111 | 092700 | 495599150 | 7990 | 8000 | 8000 | 7990 | 3169 |
| 578 | 20240111 | 092600 | 470269880 | 8000 | 8020 | 8020 | 8000 | 2497 |
| 579 | 20240111 | 092500 | 450291380 | 8000 | 8020 | 8020 | 8000 | 6432 |
| 580 | 20240111 | 092400 | 398781760 | 8020 | 8030 | 8030 | 8020 | 1622 |
| 581 | 20240111 | 092300 | 385757150 | 8030 | 8000 | 8030 | 8000 | 3848 |
| 582 | 20240111 | 092200 | 354910260 | 8010 | 8000 | 8010 | 8000 | 633 |
| 583 | 20240111 | 092100 | 349845630 | 8010 | 8000 | 8010 | 8000 | 730 |
| 584 | 20240111 | 092000 | 344005620 | 8000 | 8000 | 8010 | 8000 | 1693 |
| 585 | 20240111 | 091900 | 330456290 | 8000 | 8000 | 8000 | 8000 | 29 |
| 586 | 20240111 | 091800 | 330224290 | 8000 | 8000 | 8000 | 7990 | 93 |
| 587 | 20240111 | 091700 | 329480990 | 7990 | 7990 | 8000 | 7990 | 1385 |
| 588 | 20240111 | 091600 | 318404800 | 7990 | 7980 | 7990 | 7970 | 582 |
| 589 | 20240111 | 091500 | 313760590 | 7980 | 7980 | 7980 | 7970 | 343 |
| 590 | 20240111 | 091400 | 311024450 | 7980 | 7970 | 7980 | 7970 | 119 |
| 591 | 20240111 | 091300 | 310075530 | 7970 | 7980 | 7980 | 7970 | 450 |
| 592 | 20240111 | 091200 | 306485480 | 7980 | 7970 | 7980 | 7960 | 2271 |
| 593 | 20240111 | 091100 | 288382890 | 7970 | 7980 | 7980 | 7970 | 792 |
| 594 | 20240111 | 091000 | 282064000 | 7980 | 7990 | 8000 | 7980 | 3816 |
| 595 | 20240111 | 090900 | 251578860 | 8000 | 8010 | 8010 | 8000 | 161 |
| 596 | 20240111 | 090800 | 250290850 | 8000 | 8000 | 8000 | 8000 | 854 |
| 597 | 20240111 | 090700 | 243458850 | 8000 | 8000 | 8000 | 7990 | 1555 |
| 598 | 20240111 | 090600 | 231019030 | 8000 | 8000 | 8010 | 7990 | 1959 |
| 599 | 20240111 | 090500 | 215358700 | 8000 | 7990 | 8000 | 7990 | 453 |
| 600 | 20240111 | 090400 | 211736240 | 7990 | 8000 | 8000 | 7990 | 179 |
| 601 | 20240111 | 090300 | 210304440 | 8000 | 7990 | 8000 | 7990 | 1429 |
| 602 | 20240111 | 090200 | 198879330 | 7970 | 8020 | 8020 | 7880 | 7168 |
| 603 | 20240111 | 090100 | 141947060 | 8010 | 8010 | 8030 | 8010 | 6779 |
| 604 | 20240111 | 090000 | 87584710 | 8000 | 7940 | 8040 | 7940 | 10996 |