33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 3 | 20240108 | 192900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 4 | 20240108 | 192800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 5 | 20240108 | 192700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 6 | 20240108 | 192600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 7 | 20240108 | 192500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 8 | 20240108 | 192400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 9 | 20240108 | 192300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 10 | 20240108 | 192200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 11 | 20240108 | 192100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 12 | 20240108 | 192000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 13 | 20240108 | 191900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 14 | 20240108 | 191800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 15 | 20240108 | 191700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 16 | 20240108 | 191600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 17 | 20240108 | 191500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 18 | 20240108 | 191400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 19 | 20240108 | 191300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 20 | 20240108 | 191200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 21 | 20240108 | 191100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 22 | 20240108 | 191000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 23 | 20240108 | 190900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 24 | 20240108 | 190800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 25 | 20240108 | 190700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 26 | 20240108 | 190600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 27 | 20240108 | 190500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 28 | 20240108 | 190400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 29 | 20240108 | 190300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 30 | 20240108 | 190200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 31 | 20240108 | 190100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 32 | 20240108 | 190000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 33 | 20240108 | 185900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 34 | 20240108 | 185800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 35 | 20240108 | 185700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 36 | 20240108 | 185600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 37 | 20240108 | 185500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 38 | 20240108 | 185400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 39 | 20240108 | 185300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 40 | 20240108 | 185200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 41 | 20240108 | 185100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 42 | 20240108 | 185000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 43 | 20240108 | 184900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 44 | 20240108 | 184800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 45 | 20240108 | 184700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 46 | 20240108 | 184600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 47 | 20240108 | 184500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 48 | 20240108 | 184400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 49 | 20240108 | 184300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 50 | 20240108 | 184200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 51 | 20240108 | 184100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 52 | 20240108 | 184000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 53 | 20240108 | 183900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 54 | 20240108 | 183800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 55 | 20240108 | 183700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 56 | 20240108 | 183600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 57 | 20240108 | 183500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 58 | 20240108 | 183400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 59 | 20240108 | 183300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 60 | 20240108 | 183200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 61 | 20240108 | 183100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 62 | 20240108 | 183000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 63 | 20240108 | 182900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 64 | 20240108 | 182800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 65 | 20240108 | 182700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 66 | 20240108 | 182600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 67 | 20240108 | 182500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 68 | 20240108 | 182400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 69 | 20240108 | 182300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 70 | 20240108 | 182200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 71 | 20240108 | 182100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 72 | 20240108 | 182000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 73 | 20240108 | 181900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 74 | 20240108 | 181800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 75 | 20240108 | 181700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 76 | 20240108 | 181600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 77 | 20240108 | 181500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 78 | 20240108 | 181400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 79 | 20240108 | 181300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 80 | 20240108 | 181200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 81 | 20240108 | 181100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 82 | 20240108 | 181000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 83 | 20240108 | 180900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 84 | 20240108 | 180800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 85 | 20240108 | 180700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 86 | 20240108 | 180600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 87 | 20240108 | 180500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 88 | 20240108 | 180400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 89 | 20240108 | 180300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 90 | 20240108 | 180200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 91 | 20240108 | 180100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 92 | 20240108 | 180000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 93 | 20240108 | 175900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 94 | 20240108 | 175800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 95 | 20240108 | 175700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 96 | 20240108 | 175600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 97 | 20240108 | 175500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 98 | 20240108 | 175400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 99 | 20240108 | 175300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 100 | 20240108 | 175200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 101 | 20240108 | 175100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 102 | 20240108 | 175000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 103 | 20240108 | 174900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 104 | 20240108 | 174800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 105 | 20240108 | 174700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 106 | 20240108 | 174600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 107 | 20240108 | 174500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 108 | 20240108 | 174400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 109 | 20240108 | 174300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 110 | 20240108 | 174200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 111 | 20240108 | 174100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 112 | 20240108 | 174000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 113 | 20240108 | 173900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 114 | 20240108 | 173800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 115 | 20240108 | 173700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 116 | 20240108 | 173600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 117 | 20240108 | 173500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 118 | 20240108 | 173400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 119 | 20240108 | 173300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 120 | 20240108 | 173200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 121 | 20240108 | 173100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 122 | 20240108 | 173000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 123 | 20240108 | 172900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 124 | 20240108 | 172800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 125 | 20240108 | 172700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 126 | 20240108 | 172600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 127 | 20240108 | 172500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 128 | 20240108 | 172400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 129 | 20240108 | 172300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 130 | 20240108 | 172200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 131 | 20240108 | 172100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 132 | 20240108 | 172000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 133 | 20240108 | 171900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 134 | 20240108 | 171800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 135 | 20240108 | 171700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 136 | 20240108 | 171600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 137 | 20240108 | 171500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 138 | 20240108 | 171400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 139 | 20240108 | 171300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 140 | 20240108 | 171200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 141 | 20240108 | 171100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 142 | 20240108 | 171000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 143 | 20240108 | 170900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 144 | 20240108 | 170800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 145 | 20240108 | 170700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 146 | 20240108 | 170600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 147 | 20240108 | 170500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 148 | 20240108 | 170400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 149 | 20240108 | 170300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 150 | 20240108 | 170200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 151 | 20240108 | 170100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 152 | 20240108 | 170000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 153 | 20240108 | 165900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 154 | 20240108 | 165800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 155 | 20240108 | 165700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 156 | 20240108 | 165600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 157 | 20240108 | 165500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 158 | 20240108 | 165400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 159 | 20240108 | 165300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 160 | 20240108 | 165200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 161 | 20240108 | 165100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 162 | 20240108 | 165000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 163 | 20240108 | 164900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 164 | 20240108 | 164800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 165 | 20240108 | 164700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 166 | 20240108 | 164600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 167 | 20240108 | 164500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 168 | 20240108 | 164400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 169 | 20240108 | 164300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 170 | 20240108 | 164200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 171 | 20240108 | 164100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 172 | 20240108 | 164000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 173 | 20240108 | 163900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 174 | 20240108 | 163800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 175 | 20240108 | 163700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 176 | 20240108 | 163600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 177 | 20240108 | 163500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 178 | 20240108 | 163400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 179 | 20240108 | 163300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 180 | 20240108 | 163200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 181 | 20240108 | 163100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 182 | 20240108 | 163000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 183 | 20240108 | 162900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 184 | 20240108 | 162800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 185 | 20240108 | 162700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 186 | 20240108 | 162600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 187 | 20240108 | 162500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 188 | 20240108 | 162400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 189 | 20240108 | 162300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 190 | 20240108 | 162200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 191 | 20240108 | 162100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 192 | 20240108 | 162000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 193 | 20240108 | 161900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 194 | 20240108 | 161800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 195 | 20240108 | 161700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 196 | 20240108 | 161600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 197 | 20240108 | 161500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 198 | 20240108 | 161400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 199 | 20240108 | 161300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 200 | 20240108 | 161200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 201 | 20240108 | 161100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 202 | 20240108 | 161000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 203 | 20240108 | 160900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 204 | 20240108 | 160800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 205 | 20240108 | 160700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 206 | 20240108 | 160600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 207 | 20240108 | 160500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 208 | 20240108 | 160400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 209 | 20240108 | 160300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 210 | 20240108 | 160200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 211 | 20240108 | 160100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 212 | 20240108 | 160000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 7532 |
| 213 | 20240108 | 155900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 214 | 20240108 | 155800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 215 | 20240108 | 155700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 216 | 20240108 | 155600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 217 | 20240108 | 155500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 218 | 20240108 | 155400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 219 | 20240108 | 155300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 220 | 20240108 | 155200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 221 | 20240108 | 155100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 222 | 20240108 | 155000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 223 | 20240108 | 154900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 224 | 20240108 | 154800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 225 | 20240108 | 154700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 226 | 20240108 | 154600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 227 | 20240108 | 154500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 228 | 20240108 | 154400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 229 | 20240108 | 154300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 230 | 20240108 | 154200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 231 | 20240108 | 154100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 232 | 20240108 | 154000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 233 | 20240108 | 153900 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 234 | 20240108 | 153800 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 235 | 20240108 | 153700 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 236 | 20240108 | 153600 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 237 | 20240108 | 153500 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 238 | 20240108 | 153400 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 239 | 20240108 | 153300 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 240 | 20240108 | 153200 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 241 | 20240108 | 153100 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 0 |
| 242 | 20240108 | 153000 | 1726671030 | 10390 | 10390 | 10390 | 10390 | 15064 |
| 243 | 20240108 | 152900 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 244 | 20240108 | 152800 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 245 | 20240108 | 152700 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 246 | 20240108 | 152600 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 247 | 20240108 | 152500 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 248 | 20240108 | 152400 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 249 | 20240108 | 152300 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 250 | 20240108 | 152200 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 251 | 20240108 | 152100 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 252 | 20240108 | 152000 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 0 |
| 253 | 20240108 | 151900 | 1648413550 | 10390 | 10390 | 10390 | 10390 | 128 |
| 254 | 20240108 | 151800 | 1647083630 | 10380 | 10370 | 10380 | 10370 | 456 |
| 255 | 20240108 | 151700 | 1642351350 | 10370 | 10360 | 10370 | 10360 | 308 |
| 256 | 20240108 | 151600 | 1639159290 | 10360 | 10350 | 10360 | 10350 | 138 |
| 257 | 20240108 | 151500 | 1637730960 | 10350 | 10350 | 10350 | 10350 | 243 |
| 258 | 20240108 | 151400 | 1635215910 | 10350 | 10350 | 10350 | 10350 | 38 |
| 259 | 20240108 | 151300 | 1634822610 | 10360 | 10360 | 10360 | 10340 | 341 |
| 260 | 20240108 | 151200 | 1631291880 | 10360 | 10360 | 10360 | 10360 | 49 |
| 261 | 20240108 | 151100 | 1630784240 | 10360 | 10350 | 10360 | 10350 | 1229 |
| 262 | 20240108 | 151000 | 1618052900 | 10350 | 10370 | 10370 | 10340 | 2052 |
| 263 | 20240108 | 150900 | 1596803240 | 10370 | 10370 | 10370 | 10370 | 204 |
| 264 | 20240108 | 150800 | 1594687760 | 10370 | 10380 | 10380 | 10370 | 1112 |
| 265 | 20240108 | 150700 | 1583145400 | 10380 | 10380 | 10380 | 10380 | 126 |
| 266 | 20240108 | 150600 | 1581837520 | 10370 | 10370 | 10370 | 10370 | 128 |
| 267 | 20240108 | 150500 | 1580510160 | 10370 | 10360 | 10370 | 10360 | 1959 |
| 268 | 20240108 | 150400 | 1560207330 | 10370 | 10370 | 10370 | 10370 | 0 |
| 269 | 20240108 | 150300 | 1560207330 | 10370 | 10380 | 10380 | 10370 | 289 |
| 270 | 20240108 | 150200 | 1557209400 | 10370 | 10370 | 10370 | 10370 | 1349 |
| 271 | 20240108 | 150100 | 1543220270 | 10380 | 10370 | 10380 | 10370 | 10 |
| 272 | 20240108 | 150000 | 1543116560 | 10370 | 10370 | 10370 | 10370 | 10 |
| 273 | 20240108 | 145900 | 1543012860 | 10380 | 10380 | 10380 | 10380 | 133 |
| 274 | 20240108 | 145800 | 1541632320 | 10380 | 10380 | 10380 | 10380 | 433 |
| 275 | 20240108 | 145700 | 1537137780 | 10390 | 10370 | 10390 | 10370 | 468 |
| 276 | 20240108 | 145600 | 1532276200 | 10370 | 10370 | 10370 | 10370 | 202 |
| 277 | 20240108 | 145500 | 1530181460 | 10370 | 10350 | 10370 | 10350 | 368 |
| 278 | 20240108 | 145400 | 1526365500 | 10350 | 10360 | 10360 | 10350 | 110 |
| 279 | 20240108 | 145300 | 1525226900 | 10370 | 10380 | 10380 | 10370 | 310 |
| 280 | 20240108 | 145200 | 1522012100 | 10380 | 10350 | 10400 | 10350 | 3085 |
| 281 | 20240108 | 145100 | 1490010030 | 10350 | 10350 | 10350 | 10350 | 9 |
| 282 | 20240108 | 145000 | 1489916880 | 10340 | 10350 | 10350 | 10340 | 308 |
| 283 | 20240108 | 144900 | 1486729160 | 10350 | 10350 | 10360 | 10350 | 172 |
| 284 | 20240108 | 144800 | 1484948940 | 10350 | 10350 | 10350 | 10350 | 50 |
| 285 | 20240108 | 144700 | 1484431440 | 10350 | 10360 | 10360 | 10350 | 333 |
| 286 | 20240108 | 144600 | 1480984760 | 10360 | 10360 | 10360 | 10350 | 1019 |
| 287 | 20240108 | 144500 | 1470427930 | 10360 | 10380 | 10380 | 10360 | 692 |
| 288 | 20240108 | 144400 | 1463253420 | 10380 | 10410 | 10410 | 10370 | 1496 |
| 289 | 20240108 | 144300 | 1447692540 | 10410 | 10330 | 10420 | 10330 | 9819 |
| 290 | 20240108 | 144200 | 1345842310 | 10330 | 10320 | 10330 | 10320 | 219 |
| 291 | 20240108 | 144100 | 1343582140 | 10320 | 10310 | 10330 | 10310 | 3017 |
| 292 | 20240108 | 144000 | 1312416560 | 10330 | 10310 | 10330 | 10310 | 1505 |
| 293 | 20240108 | 143900 | 1296879400 | 10310 | 10310 | 10310 | 10310 | 111 |
| 294 | 20240108 | 143800 | 1295734990 | 10310 | 10310 | 10310 | 10310 | 161 |
| 295 | 20240108 | 143700 | 1294075080 | 10310 | 10310 | 10310 | 10300 | 316 |
| 296 | 20240108 | 143600 | 1290818420 | 10300 | 10300 | 10300 | 10300 | 92 |
| 297 | 20240108 | 143500 | 1289870820 | 10300 | 10300 | 10300 | 10300 | 939 |
| 298 | 20240108 | 143400 | 1280199120 | 10290 | 10300 | 10300 | 10290 | 12 |
| 299 | 20240108 | 143300 | 1280075620 | 10300 | 10300 | 10300 | 10300 | 1548 |
| 300 | 20240108 | 143200 | 1264131220 | 10300 | 10290 | 10300 | 10290 | 1427 |
| 301 | 20240108 | 143100 | 1249442270 | 10290 | 10280 | 10290 | 10280 | 307 |
| 302 | 20240108 | 143000 | 1246286210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 303 | 20240108 | 142900 | 1246286210 | 10280 | 10280 | 10280 | 10280 | 0 |
| 304 | 20240108 | 142800 | 1246286210 | 10280 | 10280 | 10280 | 10280 | 100 |
| 305 | 20240108 | 142700 | 1245258210 | 10280 | 10280 | 10280 | 10280 | 5 |
| 306 | 20240108 | 142600 | 1245206810 | 10280 | 10280 | 10280 | 10280 | 0 |
| 307 | 20240108 | 142500 | 1245206810 | 10280 | 10280 | 10280 | 10280 | 1 |
| 308 | 20240108 | 142400 | 1245196530 | 10280 | 10270 | 10280 | 10270 | 334 |
| 309 | 20240108 | 142300 | 1241766010 | 10270 | 10280 | 10280 | 10260 | 838 |
| 310 | 20240108 | 142200 | 1233158300 | 10280 | 10280 | 10280 | 10270 | 146 |
| 311 | 20240108 | 142100 | 1231657520 | 10270 | 10280 | 10280 | 10270 | 43 |
| 312 | 20240108 | 142000 | 1231215900 | 10280 | 10280 | 10280 | 10280 | 14 |
| 313 | 20240108 | 141900 | 1231071980 | 10290 | 10280 | 10290 | 10280 | 95 |
| 314 | 20240108 | 141800 | 1230095370 | 10280 | 10280 | 10280 | 10280 | 0 |
| 315 | 20240108 | 141700 | 1230095370 | 10280 | 10280 | 10280 | 10280 | 0 |
| 316 | 20240108 | 141600 | 1230095370 | 10280 | 10280 | 10280 | 10280 | 46 |
| 317 | 20240108 | 141500 | 1229622490 | 10280 | 10280 | 10280 | 10280 | 12 |
| 318 | 20240108 | 141400 | 1229499130 | 10280 | 10290 | 10290 | 10280 | 144 |
| 319 | 20240108 | 141300 | 1228018540 | 10300 | 10300 | 10300 | 10290 | 534 |
| 320 | 20240108 | 141200 | 1222523390 | 10300 | 10300 | 10300 | 10300 | 0 |
| 321 | 20240108 | 141100 | 1222523390 | 10300 | 10300 | 10300 | 10300 | 0 |
| 322 | 20240108 | 141000 | 1222523390 | 10300 | 10300 | 10300 | 10300 | 22 |
| 323 | 20240108 | 140900 | 1222296790 | 10300 | 10290 | 10300 | 10290 | 143 |
| 324 | 20240108 | 140800 | 1220825310 | 10290 | 10280 | 10290 | 10280 | 1001 |
| 325 | 20240108 | 140700 | 1210528200 | 10280 | 10280 | 10280 | 10280 | 300 |
| 326 | 20240108 | 140600 | 1207444200 | 10280 | 10280 | 10280 | 10280 | 74 |
| 327 | 20240108 | 140500 | 1206683480 | 10270 | 10270 | 10270 | 10270 | 787 |
| 328 | 20240108 | 140400 | 1198600990 | 10270 | 10270 | 10270 | 10270 | 100 |
| 329 | 20240108 | 140300 | 1197573990 | 10270 | 10270 | 10270 | 10270 | 0 |
| 330 | 20240108 | 140200 | 1197573990 | 10270 | 10260 | 10270 | 10260 | 2101 |
| 331 | 20240108 | 140100 | 1175997720 | 10260 | 10270 | 10270 | 10260 | 601 |
| 332 | 20240108 | 140000 | 1169831450 | 10270 | 10270 | 10270 | 10270 | 10 |
| 333 | 20240108 | 135900 | 1169728750 | 10260 | 10260 | 10260 | 10260 | 60 |
| 334 | 20240108 | 135800 | 1169113150 | 10260 | 10260 | 10260 | 10260 | 138 |
| 335 | 20240108 | 135700 | 1167697270 | 10270 | 10270 | 10270 | 10270 | 540 |
| 336 | 20240108 | 135600 | 1162151470 | 10270 | 10270 | 10270 | 10270 | 0 |
| 337 | 20240108 | 135500 | 1162151470 | 10270 | 10270 | 10270 | 10270 | 0 |
| 338 | 20240108 | 135400 | 1162151470 | 10270 | 10260 | 10270 | 10260 | 1590 |
| 339 | 20240108 | 135300 | 1145837980 | 10250 | 10250 | 10250 | 10250 | 11 |
| 340 | 20240108 | 135200 | 1145725230 | 10250 | 10250 | 10250 | 10250 | 3 |
| 341 | 20240108 | 135100 | 1145694480 | 10250 | 10250 | 10250 | 10250 | 0 |
| 342 | 20240108 | 135000 | 1145694480 | 10250 | 10250 | 10250 | 10250 | 0 |
| 343 | 20240108 | 134900 | 1145694480 | 10250 | 10250 | 10250 | 10250 | 5 |
| 344 | 20240108 | 134800 | 1145643230 | 10250 | 10250 | 10250 | 10250 | 394 |
| 345 | 20240108 | 134700 | 1141604730 | 10250 | 10250 | 10250 | 10250 | 2 |
| 346 | 20240108 | 134600 | 1141584230 | 10250 | 10250 | 10250 | 10250 | 10 |
| 347 | 20240108 | 134500 | 1141481730 | 10250 | 10240 | 10250 | 10230 | 1301 |
| 348 | 20240108 | 134400 | 1128168410 | 10240 | 10250 | 10250 | 10240 | 25 |
| 349 | 20240108 | 134300 | 1127912210 | 10250 | 10250 | 10250 | 10240 | 51 |
| 350 | 20240108 | 134200 | 1127389560 | 10250 | 10250 | 10250 | 10250 | 0 |
| 351 | 20240108 | 134100 | 1127389560 | 10250 | 10250 | 10250 | 10250 | 0 |
| 352 | 20240108 | 134000 | 1127389560 | 10250 | 10250 | 10250 | 10250 | 279 |
| 353 | 20240108 | 133900 | 1124529810 | 10250 | 10250 | 10250 | 10250 | 1 |
| 354 | 20240108 | 133800 | 1124519560 | 10250 | 10250 | 10250 | 10250 | 0 |
| 355 | 20240108 | 133700 | 1124519560 | 10250 | 10250 | 10250 | 10250 | 711 |
| 356 | 20240108 | 133600 | 1117231810 | 10250 | 10250 | 10250 | 10250 | 10 |
| 357 | 20240108 | 133500 | 1117129310 | 10250 | 10250 | 10250 | 10250 | 10 |
| 358 | 20240108 | 133400 | 1117026810 | 10240 | 10240 | 10240 | 10240 | 191 |
| 359 | 20240108 | 133300 | 1115070970 | 10240 | 10240 | 10240 | 10240 | 194 |
| 360 | 20240108 | 133200 | 1113084410 | 10240 | 10250 | 10250 | 10240 | 107 |
| 361 | 20240108 | 133100 | 1111988690 | 10250 | 10250 | 10250 | 10250 | 3 |
| 362 | 20240108 | 133000 | 1111957940 | 10230 | 10230 | 10230 | 10230 | 600 |
| 363 | 20240108 | 132900 | 1105819940 | 10230 | 10240 | 10240 | 10230 | 3 |
| 364 | 20240108 | 132800 | 1105789240 | 10240 | 10240 | 10240 | 10240 | 253 |
| 365 | 20240108 | 132700 | 1103198520 | 10240 | 10240 | 10240 | 10240 | 30 |
| 366 | 20240108 | 132600 | 1102891320 | 10240 | 10240 | 10240 | 10240 | 0 |
| 367 | 20240108 | 132500 | 1102891320 | 10240 | 10240 | 10240 | 10240 | 103 |
| 368 | 20240108 | 132400 | 1101836600 | 10240 | 10240 | 10240 | 10240 | 0 |
| 369 | 20240108 | 132300 | 1101836600 | 10240 | 10230 | 10240 | 10230 | 641 |
| 370 | 20240108 | 132200 | 1095279150 | 10240 | 10250 | 10250 | 10240 | 990 |
| 371 | 20240108 | 132100 | 1085140200 | 10250 | 10250 | 10250 | 10250 | 0 |
| 372 | 20240108 | 132000 | 1085140200 | 10250 | 10250 | 10250 | 10250 | 0 |
| 373 | 20240108 | 131900 | 1085140200 | 10250 | 10250 | 10250 | 10250 | 4 |
| 374 | 20240108 | 131800 | 1085099200 | 10250 | 10250 | 10250 | 10250 | 0 |
| 375 | 20240108 | 131700 | 1085099200 | 10250 | 10240 | 10250 | 10240 | 724 |
| 376 | 20240108 | 131600 | 1077685110 | 10250 | 10250 | 10250 | 10250 | 1 |
| 377 | 20240108 | 131500 | 1077674860 | 10250 | 10240 | 10250 | 10240 | 1784 |
| 378 | 20240108 | 131400 | 1059389960 | 10240 | 10240 | 10240 | 10240 | 43 |
| 379 | 20240108 | 131300 | 1058949640 | 10240 | 10240 | 10240 | 10240 | 0 |
| 380 | 20240108 | 131200 | 1058949640 | 10240 | 10250 | 10250 | 10240 | 510 |
| 381 | 20240108 | 131100 | 1053727140 | 10250 | 10250 | 10250 | 10250 | 0 |
| 382 | 20240108 | 131000 | 1053727140 | 10250 | 10250 | 10250 | 10250 | 56 |
| 383 | 20240108 | 130900 | 1053153140 | 10250 | 10250 | 10250 | 10250 | 100 |
| 384 | 20240108 | 130800 | 1052128140 | 10250 | 10250 | 10250 | 10250 | 0 |
| 385 | 20240108 | 130700 | 1052128140 | 10250 | 10250 | 10250 | 10250 | 0 |
| 386 | 20240108 | 130600 | 1052128140 | 10250 | 10250 | 10250 | 10250 | 109 |
| 387 | 20240108 | 130500 | 1051010890 | 10250 | 10250 | 10250 | 10250 | 300 |
| 388 | 20240108 | 130400 | 1047935890 | 10250 | 10250 | 10250 | 10250 | 201 |
| 389 | 20240108 | 130300 | 1045875640 | 10250 | 10250 | 10250 | 10250 | 2 |
| 390 | 20240108 | 130200 | 1045855140 | 10250 | 10250 | 10260 | 10250 | 1122 |
| 391 | 20240108 | 130100 | 1034354630 | 10250 | 10250 | 10250 | 10250 | 20 |
| 392 | 20240108 | 130000 | 1034149630 | 10250 | 10250 | 10250 | 10250 | 0 |
| 393 | 20240108 | 125900 | 1034149630 | 10250 | 10250 | 10250 | 10250 | 100 |
| 394 | 20240108 | 125800 | 1033124630 | 10250 | 10260 | 10260 | 10250 | 556 |
| 395 | 20240108 | 125700 | 1027422370 | 10260 | 10260 | 10260 | 10260 | 15 |
| 396 | 20240108 | 125600 | 1027268470 | 10260 | 10260 | 10260 | 10260 | 0 |
| 397 | 20240108 | 125500 | 1027268470 | 10260 | 10250 | 10260 | 10250 | 41 |
| 398 | 20240108 | 125400 | 1026847820 | 10260 | 10260 | 10260 | 10260 | 108 |
| 399 | 20240108 | 125300 | 1025739740 | 10260 | 10260 | 10260 | 10260 | 25 |
| 400 | 20240108 | 125200 | 1025483240 | 10260 | 10260 | 10260 | 10260 | 0 |
| 401 | 20240108 | 125100 | 1025483240 | 10260 | 10260 | 10260 | 10260 | 697 |
| 402 | 20240108 | 125000 | 1018332020 | 10260 | 10270 | 10270 | 10260 | 3 |
| 403 | 20240108 | 124900 | 1018301220 | 10270 | 10270 | 10270 | 10270 | 0 |
| 404 | 20240108 | 124800 | 1018301220 | 10270 | 10270 | 10270 | 10270 | 29 |
| 405 | 20240108 | 124700 | 1018003390 | 10270 | 10270 | 10270 | 10270 | 50 |
| 406 | 20240108 | 124600 | 1017489890 | 10260 | 10260 | 10260 | 10260 | 30 |
| 407 | 20240108 | 124500 | 1017182090 | 10260 | 10260 | 10260 | 10260 | 0 |
| 408 | 20240108 | 124400 | 1017182090 | 10260 | 10260 | 10260 | 10260 | 30 |
| 409 | 20240108 | 124300 | 1016874290 | 10260 | 10260 | 10260 | 10260 | 0 |
| 410 | 20240108 | 124200 | 1016874290 | 10260 | 10260 | 10260 | 10260 | 830 |
| 411 | 20240108 | 124100 | 1008358490 | 10250 | 10250 | 10250 | 10250 | 0 |
| 412 | 20240108 | 124000 | 1008358490 | 10250 | 10250 | 10250 | 10250 | 95 |
| 413 | 20240108 | 123900 | 1007384740 | 10250 | 10250 | 10250 | 10250 | 20 |
| 414 | 20240108 | 123800 | 1007179740 | 10250 | 10250 | 10250 | 10250 | 111 |
| 415 | 20240108 | 123700 | 1006041990 | 10260 | 10260 | 10260 | 10260 | 1198 |
| 416 | 20240108 | 123600 | 993750510 | 10270 | 10270 | 10270 | 10270 | 20 |
| 417 | 20240108 | 123500 | 993545110 | 10260 | 10260 | 10260 | 10260 | 0 |
| 418 | 20240108 | 123400 | 993545110 | 10260 | 10260 | 10260 | 10260 | 150 |
| 419 | 20240108 | 123300 | 992006110 | 10270 | 10270 | 10270 | 10270 | 12 |
| 420 | 20240108 | 123200 | 991882870 | 10270 | 10260 | 10270 | 10260 | 238 |
| 421 | 20240108 | 123100 | 989438650 | 10270 | 10270 | 10270 | 10270 | 52 |
| 422 | 20240108 | 123000 | 988904610 | 10270 | 10270 | 10270 | 10270 | 52 |
| 423 | 20240108 | 122900 | 988370570 | 10270 | 10270 | 10270 | 10270 | 456 |
| 424 | 20240108 | 122800 | 983687450 | 10270 | 10270 | 10270 | 10270 | 2 |
| 425 | 20240108 | 122700 | 983666910 | 10270 | 10270 | 10270 | 10270 | 8 |
| 426 | 20240108 | 122600 | 983584750 | 10270 | 10270 | 10270 | 10270 | 232 |
| 427 | 20240108 | 122500 | 981202110 | 10260 | 10260 | 10260 | 10260 | 1361 |
| 428 | 20240108 | 122400 | 967238250 | 10260 | 10260 | 10260 | 10260 | 45 |
| 429 | 20240108 | 122300 | 966776550 | 10250 | 10250 | 10250 | 10250 | 50 |
| 430 | 20240108 | 122200 | 966264050 | 10250 | 10240 | 10250 | 10240 | 1745 |
| 431 | 20240108 | 122100 | 948378210 | 10240 | 10240 | 10240 | 10240 | 44 |
| 432 | 20240108 | 122000 | 947927650 | 10240 | 10240 | 10240 | 10240 | 490 |
| 433 | 20240108 | 121900 | 942910050 | 10240 | 10240 | 10240 | 10240 | 41 |
| 434 | 20240108 | 121800 | 942490210 | 10240 | 10230 | 10240 | 10230 | 938 |
| 435 | 20240108 | 121700 | 932893680 | 10230 | 10230 | 10230 | 10230 | 50 |
| 436 | 20240108 | 121600 | 932382180 | 10230 | 10230 | 10230 | 10230 | 52 |
| 437 | 20240108 | 121500 | 931850220 | 10230 | 10230 | 10230 | 10230 | 0 |
| 438 | 20240108 | 121400 | 931850220 | 10230 | 10230 | 10230 | 10230 | 0 |
| 439 | 20240108 | 121300 | 931850220 | 10230 | 10230 | 10230 | 10230 | 10 |
| 440 | 20240108 | 121200 | 931747920 | 10230 | 10210 | 10230 | 10210 | 2666 |
| 441 | 20240108 | 121100 | 904509060 | 10210 | 10210 | 10210 | 10210 | 0 |
| 442 | 20240108 | 121000 | 904509060 | 10210 | 10210 | 10210 | 10210 | 4 |
| 443 | 20240108 | 120900 | 904468220 | 10210 | 10210 | 10210 | 10210 | 3 |
| 444 | 20240108 | 120800 | 904437590 | 10210 | 10210 | 10210 | 10210 | 415 |
| 445 | 20240108 | 120700 | 900200440 | 10210 | 10210 | 10210 | 10210 | 1 |
| 446 | 20240108 | 120600 | 900190230 | 10210 | 10210 | 10210 | 10200 | 472 |
| 447 | 20240108 | 120500 | 895372110 | 10210 | 10220 | 10220 | 10210 | 510 |
| 448 | 20240108 | 120400 | 890164990 | 10220 | 10220 | 10220 | 10220 | 0 |
| 449 | 20240108 | 120300 | 890164990 | 10220 | 10220 | 10220 | 10220 | 466 |
| 450 | 20240108 | 120200 | 885402470 | 10230 | 10230 | 10230 | 10230 | 3 |
| 451 | 20240108 | 120100 | 885371780 | 10230 | 10230 | 10230 | 10230 | 0 |
| 452 | 20240108 | 120000 | 885371780 | 10230 | 10230 | 10230 | 10230 | 28 |
| 453 | 20240108 | 115900 | 885085340 | 10230 | 10230 | 10230 | 10230 | 12 |
| 454 | 20240108 | 115800 | 884962580 | 10230 | 10230 | 10230 | 10230 | 39 |
| 455 | 20240108 | 115700 | 884563610 | 10230 | 10230 | 10230 | 10230 | 1 |
| 456 | 20240108 | 115600 | 884553380 | 10230 | 10230 | 10230 | 10230 | 0 |
| 457 | 20240108 | 115500 | 884553380 | 10230 | 10230 | 10230 | 10230 | 2 |
| 458 | 20240108 | 115400 | 884532920 | 10230 | 10230 | 10230 | 10230 | 106 |
| 459 | 20240108 | 115300 | 883448540 | 10240 | 10240 | 10240 | 10240 | 1 |
| 460 | 20240108 | 115200 | 883438300 | 10230 | 10230 | 10230 | 10230 | 20 |
| 461 | 20240108 | 115100 | 883233700 | 10240 | 10230 | 10240 | 10230 | 87 |
| 462 | 20240108 | 115000 | 882343640 | 10230 | 10220 | 10230 | 10220 | 179 |
| 463 | 20240108 | 114900 | 880512970 | 10220 | 10220 | 10220 | 10220 | 0 |
| 464 | 20240108 | 114800 | 880512970 | 10220 | 10220 | 10220 | 10220 | 100 |
| 465 | 20240108 | 114700 | 879490970 | 10220 | 10220 | 10220 | 10220 | 106 |
| 466 | 20240108 | 114600 | 878407650 | 10210 | 10210 | 10210 | 10210 | 0 |
| 467 | 20240108 | 114500 | 878407650 | 10210 | 10230 | 10230 | 10210 | 501 |
| 468 | 20240108 | 114400 | 873292420 | 10230 | 10230 | 10230 | 10230 | 31 |
| 469 | 20240108 | 114300 | 872975290 | 10210 | 10220 | 10230 | 10200 | 3344 |
| 470 | 20240108 | 114200 | 838830110 | 10220 | 10220 | 10220 | 10220 | 101 |
| 471 | 20240108 | 114100 | 837797890 | 10220 | 10240 | 10240 | 10220 | 1005 |
| 472 | 20240108 | 114000 | 827525330 | 10230 | 10230 | 10230 | 10230 | 1 |
| 473 | 20240108 | 113900 | 827515100 | 10240 | 10240 | 10240 | 10240 | 32 |
| 474 | 20240108 | 113800 | 827187420 | 10240 | 10240 | 10240 | 10240 | 0 |
| 475 | 20240108 | 113700 | 827187420 | 10240 | 10230 | 10240 | 10230 | 31 |
| 476 | 20240108 | 113600 | 826869990 | 10230 | 10230 | 10230 | 10230 | 0 |
| 477 | 20240108 | 113500 | 826869990 | 10230 | 10230 | 10230 | 10230 | 0 |
| 478 | 20240108 | 113400 | 826869990 | 10230 | 10230 | 10230 | 10230 | 172 |
| 479 | 20240108 | 113300 | 825110430 | 10220 | 10230 | 10230 | 10220 | 874 |
| 480 | 20240108 | 113200 | 816175490 | 10230 | 10230 | 10230 | 10230 | 102 |
| 481 | 20240108 | 113100 | 815132030 | 10230 | 10230 | 10230 | 10230 | 0 |
| 482 | 20240108 | 113000 | 815132030 | 10230 | 10230 | 10230 | 10230 | 0 |
| 483 | 20240108 | 112900 | 815132030 | 10230 | 10230 | 10230 | 10230 | 50 |
| 484 | 20240108 | 112800 | 814620530 | 10230 | 10230 | 10230 | 10230 | 250 |
| 485 | 20240108 | 112700 | 812063030 | 10230 | 10230 | 10230 | 10230 | 244 |
| 486 | 20240108 | 112600 | 809566910 | 10240 | 10240 | 10240 | 10240 | 0 |
| 487 | 20240108 | 112500 | 809566910 | 10240 | 10240 | 10240 | 10240 | 140 |
| 488 | 20240108 | 112400 | 808133310 | 10230 | 10210 | 10230 | 10210 | 2490 |
| 489 | 20240108 | 112300 | 782695940 | 10210 | 10220 | 10220 | 10210 | 1540 |
| 490 | 20240108 | 112200 | 766972490 | 10220 | 10220 | 10220 | 10220 | 31 |
| 491 | 20240108 | 112100 | 766655670 | 10210 | 10230 | 10230 | 10210 | 867 |
| 492 | 20240108 | 112000 | 757799790 | 10220 | 10220 | 10230 | 10220 | 910 |
| 493 | 20240108 | 111900 | 748495210 | 10220 | 10220 | 10220 | 10220 | 0 |
| 494 | 20240108 | 111800 | 748495210 | 10220 | 10220 | 10220 | 10220 | 0 |
| 495 | 20240108 | 111700 | 748495210 | 10220 | 10220 | 10220 | 10220 | 61 |
| 496 | 20240108 | 111600 | 747871790 | 10210 | 10220 | 10220 | 10210 | 206 |
| 497 | 20240108 | 111500 | 745766570 | 10220 | 10220 | 10220 | 10220 | 7 |
| 498 | 20240108 | 111400 | 745695030 | 10220 | 10220 | 10220 | 10220 | 400 |
| 499 | 20240108 | 111300 | 741607030 | 10210 | 10230 | 10230 | 10200 | 10437 |
| 500 | 20240108 | 111200 | 635060410 | 10230 | 10230 | 10230 | 10230 | 222 |
| 501 | 20240108 | 111100 | 632789350 | 10230 | 10230 | 10230 | 10230 | 815 |
| 502 | 20240108 | 111000 | 624451900 | 10230 | 10230 | 10230 | 10230 | 118 |
| 503 | 20240108 | 110900 | 623244760 | 10230 | 10230 | 10230 | 10230 | 0 |
| 504 | 20240108 | 110800 | 623244760 | 10230 | 10230 | 10230 | 10230 | 103 |
| 505 | 20240108 | 110700 | 622191070 | 10240 | 10240 | 10240 | 10240 | 0 |
| 506 | 20240108 | 110600 | 622191070 | 10240 | 10230 | 10240 | 10230 | 85 |
| 507 | 20240108 | 110500 | 621321440 | 10230 | 10230 | 10240 | 10220 | 2202 |
| 508 | 20240108 | 110400 | 598796390 | 10230 | 10240 | 10240 | 10220 | 3009 |
| 509 | 20240108 | 110300 | 568021050 | 10250 | 10250 | 10250 | 10250 | 150 |
| 510 | 20240108 | 110200 | 566483550 | 10250 | 10250 | 10250 | 10250 | 0 |
| 511 | 20240108 | 110100 | 566483550 | 10250 | 10250 | 10250 | 10250 | 73 |
| 512 | 20240108 | 110000 | 565735300 | 10250 | 10250 | 10250 | 10250 | 254 |
| 513 | 20240108 | 105900 | 563131800 | 10250 | 10250 | 10250 | 10250 | 0 |
| 514 | 20240108 | 105800 | 563131800 | 10250 | 10250 | 10250 | 10250 | 21 |
| 515 | 20240108 | 105700 | 562916550 | 10250 | 10230 | 10250 | 10230 | 2140 |
| 516 | 20240108 | 105600 | 541000520 | 10230 | 10230 | 10230 | 10230 | 35 |
| 517 | 20240108 | 105500 | 540642470 | 10230 | 10230 | 10240 | 10230 | 1048 |
| 518 | 20240108 | 105400 | 529915320 | 10230 | 10240 | 10240 | 10230 | 191 |
| 519 | 20240108 | 105300 | 527960100 | 10230 | 10230 | 10240 | 10230 | 129 |
| 520 | 20240108 | 105200 | 526639930 | 10230 | 10230 | 10230 | 10230 | 78 |
| 521 | 20240108 | 105100 | 525841990 | 10230 | 10240 | 10240 | 10230 | 247 |
| 522 | 20240108 | 105000 | 523313700 | 10230 | 10250 | 10250 | 10230 | 811 |
| 523 | 20240108 | 104900 | 515011140 | 10250 | 10240 | 10250 | 10240 | 65 |
| 524 | 20240108 | 104800 | 514344940 | 10240 | 10240 | 10240 | 10240 | 4 |
| 525 | 20240108 | 104700 | 514303980 | 10240 | 10250 | 10250 | 10240 | 10 |
| 526 | 20240108 | 104600 | 514201530 | 10250 | 10250 | 10250 | 10250 | 0 |
| 527 | 20240108 | 104500 | 514201530 | 10250 | 10250 | 10250 | 10250 | 17 |
| 528 | 20240108 | 104400 | 514027280 | 10250 | 10240 | 10250 | 10240 | 411 |
| 529 | 20240108 | 104300 | 509818140 | 10240 | 10240 | 10240 | 10240 | 481 |
| 530 | 20240108 | 104200 | 504892700 | 10240 | 10240 | 10240 | 10240 | 7 |
| 531 | 20240108 | 104100 | 504821020 | 10240 | 10240 | 10240 | 10240 | 0 |
| 532 | 20240108 | 104000 | 504821020 | 10240 | 10240 | 10240 | 10240 | 0 |
| 533 | 20240108 | 103900 | 504821020 | 10240 | 10240 | 10240 | 10240 | 436 |
| 534 | 20240108 | 103800 | 500356380 | 10240 | 10240 | 10240 | 10240 | 368 |
| 535 | 20240108 | 103700 | 496588060 | 10240 | 10240 | 10240 | 10240 | 8 |
| 536 | 20240108 | 103600 | 496506140 | 10240 | 10250 | 10250 | 10240 | 214 |
| 537 | 20240108 | 103500 | 494312770 | 10240 | 10240 | 10240 | 10240 | 7 |
| 538 | 20240108 | 103400 | 494241090 | 10240 | 10240 | 10250 | 10240 | 386 |
| 539 | 20240108 | 103300 | 490288250 | 10240 | 10240 | 10240 | 10240 | 7 |
| 540 | 20240108 | 103200 | 490216570 | 10240 | 10250 | 10250 | 10240 | 93 |
| 541 | 20240108 | 103100 | 489263650 | 10240 | 10240 | 10240 | 10240 | 120 |
| 542 | 20240108 | 103000 | 488034850 | 10240 | 10250 | 10250 | 10240 | 8 |
| 543 | 20240108 | 102900 | 487952920 | 10240 | 10240 | 10240 | 10240 | 29 |
| 544 | 20240108 | 102800 | 487655960 | 10240 | 10240 | 10240 | 10240 | 7 |
| 545 | 20240108 | 102700 | 487584280 | 10240 | 10240 | 10240 | 10240 | 0 |
| 546 | 20240108 | 102600 | 487584280 | 10240 | 10240 | 10240 | 10240 | 436 |
| 547 | 20240108 | 102500 | 483119640 | 10240 | 10250 | 10250 | 10240 | 971 |
| 548 | 20240108 | 102400 | 473175400 | 10240 | 10240 | 10240 | 10240 | 127 |
| 549 | 20240108 | 102300 | 471874920 | 10240 | 10250 | 10250 | 10240 | 146 |
| 550 | 20240108 | 102200 | 470379860 | 10240 | 10250 | 10250 | 10240 | 4 |
| 551 | 20240108 | 102100 | 470338870 | 10240 | 10240 | 10250 | 10240 | 145 |
| 552 | 20240108 | 102000 | 468853070 | 10240 | 10240 | 10240 | 10240 | 0 |
| 553 | 20240108 | 101900 | 468853070 | 10240 | 10250 | 10250 | 10240 | 71 |
| 554 | 20240108 | 101800 | 468125530 | 10240 | 10240 | 10240 | 10240 | 158 |
| 555 | 20240108 | 101700 | 466507610 | 10240 | 10250 | 10250 | 10240 | 4031 |
| 556 | 20240108 | 101600 | 425214140 | 10250 | 10250 | 10250 | 10250 | 500 |
| 557 | 20240108 | 101500 | 420089140 | 10250 | 10240 | 10250 | 10240 | 1450 |
| 558 | 20240108 | 101400 | 405226720 | 10250 | 10250 | 10250 | 10250 | 1 |
| 559 | 20240108 | 101300 | 405216470 | 10240 | 10240 | 10240 | 10240 | 11 |
| 560 | 20240108 | 101200 | 405103830 | 10240 | 10240 | 10240 | 10240 | 0 |
| 561 | 20240108 | 101100 | 405103830 | 10240 | 10240 | 10240 | 10240 | 79 |
| 562 | 20240108 | 101000 | 404294870 | 10240 | 10240 | 10240 | 10240 | 311 |
| 563 | 20240108 | 100900 | 401110230 | 10240 | 10240 | 10240 | 10240 | 83 |
| 564 | 20240108 | 100800 | 400260310 | 10240 | 10240 | 10240 | 10240 | 11 |
| 565 | 20240108 | 100700 | 400147670 | 10250 | 10240 | 10250 | 10240 | 51 |
| 566 | 20240108 | 100600 | 399625420 | 10240 | 10250 | 10250 | 10240 | 223 |
| 567 | 20240108 | 100500 | 397341680 | 10250 | 10240 | 10250 | 10240 | 12 |
| 568 | 20240108 | 100400 | 397218780 | 10250 | 10250 | 10250 | 10250 | 28 |
| 569 | 20240108 | 100300 | 396931780 | 10250 | 10250 | 10250 | 10250 | 76 |
| 570 | 20240108 | 100200 | 396152780 | 10250 | 10250 | 10250 | 10250 | 19 |
| 571 | 20240108 | 100100 | 395958030 | 10250 | 10250 | 10250 | 10250 | 0 |
| 572 | 20240108 | 100000 | 395958030 | 10250 | 10250 | 10250 | 10240 | 1222 |
| 573 | 20240108 | 095900 | 383432580 | 10240 | 10240 | 10240 | 10240 | 1 |
| 574 | 20240108 | 095800 | 383422340 | 10240 | 10240 | 10240 | 10240 | 6 |
| 575 | 20240108 | 095700 | 383360900 | 10240 | 10240 | 10240 | 10240 | 15 |
| 576 | 20240108 | 095600 | 383207300 | 10240 | 10240 | 10240 | 10240 | 8 |
| 577 | 20240108 | 095500 | 383125380 | 10240 | 10240 | 10240 | 10240 | 43 |
| 578 | 20240108 | 095400 | 382685060 | 10250 | 10240 | 10250 | 10240 | 105 |
| 579 | 20240108 | 095300 | 381609810 | 10240 | 10240 | 10240 | 10240 | 110 |
| 580 | 20240108 | 095200 | 380483410 | 10240 | 10240 | 10240 | 10240 | 1 |
| 581 | 20240108 | 095100 | 380473170 | 10230 | 10230 | 10230 | 10230 | 48 |
| 582 | 20240108 | 095000 | 379982130 | 10230 | 10240 | 10240 | 10230 | 183 |
| 583 | 20240108 | 094900 | 378109090 | 10250 | 10250 | 10250 | 10250 | 39 |
| 584 | 20240108 | 094800 | 377709340 | 10250 | 10240 | 10250 | 10240 | 1562 |
| 585 | 20240108 | 094700 | 361701560 | 10230 | 10230 | 10240 | 10230 | 897 |
| 586 | 20240108 | 094600 | 352518010 | 10230 | 10240 | 10240 | 10230 | 7 |
| 587 | 20240108 | 094500 | 352446380 | 10230 | 10250 | 10250 | 10230 | 110 |
| 588 | 20240108 | 094400 | 351320020 | 10250 | 10250 | 10250 | 10250 | 0 |
| 589 | 20240108 | 094300 | 351320020 | 10250 | 10230 | 10250 | 10230 | 190 |
| 590 | 20240108 | 094200 | 349375080 | 10220 | 10230 | 10230 | 10220 | 723 |
| 591 | 20240108 | 094100 | 341979480 | 10220 | 10240 | 10240 | 10220 | 144 |
| 592 | 20240108 | 094000 | 340507500 | 10240 | 10240 | 10240 | 10240 | 3 |
| 593 | 20240108 | 093900 | 340476780 | 10230 | 10240 | 10240 | 10230 | 508 |
| 594 | 20240108 | 093800 | 335279770 | 10240 | 10240 | 10240 | 10240 | 65 |
| 595 | 20240108 | 093700 | 334614170 | 10240 | 10250 | 10250 | 10240 | 94 |
| 596 | 20240108 | 093600 | 333651600 | 10240 | 10240 | 10240 | 10240 | 0 |
| 597 | 20240108 | 093500 | 333651600 | 10240 | 10240 | 10240 | 10240 | 0 |
| 598 | 20240108 | 093400 | 333651600 | 10240 | 10240 | 10240 | 10240 | 0 |
| 599 | 20240108 | 093300 | 333651600 | 10240 | 10240 | 10240 | 10240 | 50 |
| 600 | 20240108 | 093200 | 333139600 | 10240 | 10260 | 10260 | 10240 | 385 |
| 601 | 20240108 | 093100 | 329190100 | 10260 | 10250 | 10260 | 10250 | 452 |
| 602 | 20240108 | 093000 | 324556340 | 10250 | 10240 | 10250 | 10240 | 278 |
| 603 | 20240108 | 092900 | 321709520 | 10240 | 10250 | 10250 | 10240 | 128 |
| 604 | 20240108 | 092800 | 320398790 | 10250 | 10250 | 10250 | 10250 | 100 |
| 605 | 20240108 | 092700 | 319373790 | 10250 | 10260 | 10260 | 10250 | 628 |
| 606 | 20240108 | 092600 | 312931540 | 10260 | 10220 | 10260 | 10220 | 1684 |
| 607 | 20240108 | 092500 | 295717820 | 10210 | 10210 | 10210 | 10210 | 208 |
| 608 | 20240108 | 092400 | 293594140 | 10210 | 10220 | 10220 | 10210 | 360 |
| 609 | 20240108 | 092300 | 289915650 | 10220 | 10210 | 10220 | 10210 | 146 |
| 610 | 20240108 | 092200 | 288424580 | 10220 | 10240 | 10240 | 10220 | 418 |
| 611 | 20240108 | 092100 | 284151050 | 10240 | 10280 | 10280 | 10240 | 5155 |
| 612 | 20240108 | 092000 | 231313530 | 10270 | 10260 | 10270 | 10260 | 1154 |
| 613 | 20240108 | 091900 | 219465810 | 10250 | 10240 | 10260 | 10240 | 698 |
| 614 | 20240108 | 091800 | 212310320 | 10250 | 10250 | 10250 | 10250 | 69 |
| 615 | 20240108 | 091700 | 211603070 | 10250 | 10240 | 10250 | 10240 | 39 |
| 616 | 20240108 | 091600 | 211203340 | 10250 | 10240 | 10250 | 10240 | 2598 |
| 617 | 20240108 | 091500 | 184580280 | 10240 | 10220 | 10240 | 10220 | 1343 |
| 618 | 20240108 | 091400 | 170844350 | 10220 | 10230 | 10230 | 10220 | 90 |
| 619 | 20240108 | 091300 | 169923920 | 10230 | 10220 | 10230 | 10220 | 60 |
| 620 | 20240108 | 091200 | 169310510 | 10220 | 10220 | 10240 | 10210 | 459 |
| 621 | 20240108 | 091100 | 164620760 | 10220 | 10230 | 10230 | 10220 | 130 |
| 622 | 20240108 | 091000 | 163291440 | 10240 | 10240 | 10240 | 10240 | 180 |
| 623 | 20240108 | 090900 | 161448240 | 10230 | 10210 | 10230 | 10210 | 874 |
| 624 | 20240108 | 090800 | 152521880 | 10210 | 10200 | 10210 | 10200 | 828 |
| 625 | 20240108 | 090700 | 144073860 | 10190 | 10170 | 10200 | 10170 | 2160 |
| 626 | 20240108 | 090600 | 122092930 | 10170 | 10200 | 10200 | 10170 | 2762 |
| 627 | 20240108 | 090500 | 93969090 | 10200 | 10210 | 10210 | 10200 | 391 |
| 628 | 20240108 | 090400 | 89980780 | 10200 | 10210 | 10230 | 10200 | 1204 |
| 629 | 20240108 | 090300 | 77684120 | 10220 | 10200 | 10220 | 10200 | 783 |
| 630 | 20240108 | 090200 | 69685040 | 10200 | 10180 | 10200 | 10180 | 750 |
| 631 | 20240108 | 090100 | 62041540 | 10180 | 10220 | 10220 | 10180 | 1973 |
| 632 | 20240108 | 090000 | 41919350 | 10220 | 10210 | 10250 | 10210 | 4100 |