30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 3 | 20240104 | 191000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20240104 | 190900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20240104 | 190800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20240104 | 190700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20240104 | 190600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20240104 | 190500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20240104 | 190400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20240104 | 190300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20240104 | 190200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20240104 | 190100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20240104 | 190000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20240104 | 185900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20240104 | 185800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20240104 | 185700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20240104 | 185600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20240104 | 185500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20240104 | 185400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20240104 | 185300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20240104 | 185200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20240104 | 185100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20240104 | 185000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20240104 | 184900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20240104 | 184800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20240104 | 184700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20240104 | 184600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20240104 | 184500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20240104 | 184400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20240104 | 184300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20240104 | 184200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20240104 | 184100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 33 | 20240104 | 184000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20240104 | 183900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20240104 | 183800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20240104 | 183700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20240104 | 183600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20240104 | 183500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20240104 | 183400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20240104 | 183300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20240104 | 183200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20240104 | 183100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20240104 | 183000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20240104 | 182900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20240104 | 182800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20240104 | 182700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20240104 | 182600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20240104 | 182500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20240104 | 182400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20240104 | 182300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20240104 | 182200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20240104 | 182100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20240104 | 182000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20240104 | 181900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20240104 | 181800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20240104 | 181700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20240104 | 181600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20240104 | 181500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20240104 | 181400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20240104 | 181300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20240104 | 181200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20240104 | 181100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 63 | 20240104 | 181000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20240104 | 180900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20240104 | 180800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20240104 | 180700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20240104 | 180600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20240104 | 180500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20240104 | 180400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20240104 | 180300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20240104 | 180200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20240104 | 180100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20240104 | 180000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20240104 | 175900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20240104 | 175800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20240104 | 175700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20240104 | 175600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20240104 | 175500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20240104 | 175400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20240104 | 175300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20240104 | 175200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20240104 | 175100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20240104 | 175000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20240104 | 174900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20240104 | 174800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20240104 | 174700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20240104 | 174600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20240104 | 174500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20240104 | 174400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20240104 | 174300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20240104 | 174200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20240104 | 174100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 93 | 20240104 | 174000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20240104 | 173900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20240104 | 173800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20240104 | 173700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20240104 | 173600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20240104 | 173500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20240104 | 173400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20240104 | 173300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20240104 | 173200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20240104 | 173100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20240104 | 173000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20240104 | 172900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20240104 | 172800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20240104 | 172700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20240104 | 172600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20240104 | 172500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20240104 | 172400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20240104 | 172300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20240104 | 172200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20240104 | 172100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20240104 | 172000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20240104 | 171900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20240104 | 171800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20240104 | 171700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20240104 | 171600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20240104 | 171500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20240104 | 171400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20240104 | 171300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20240104 | 171200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20240104 | 171100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 123 | 20240104 | 171000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20240104 | 170900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20240104 | 170800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20240104 | 170700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20240104 | 170600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20240104 | 170500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20240104 | 170400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20240104 | 170300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20240104 | 170200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20240104 | 170100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20240104 | 170000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20240104 | 165900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20240104 | 165800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20240104 | 165700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20240104 | 165600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20240104 | 165500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20240104 | 165400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20240104 | 165300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20240104 | 165200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20240104 | 165100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20240104 | 165000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20240104 | 164900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20240104 | 164800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20240104 | 164700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20240104 | 164600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20240104 | 164500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20240104 | 164400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20240104 | 164300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20240104 | 164200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20240104 | 164100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 153 | 20240104 | 164000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20240104 | 163900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20240104 | 163800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20240104 | 163700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20240104 | 163600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20240104 | 163500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20240104 | 163400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20240104 | 163300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20240104 | 163200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20240104 | 163100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20240104 | 163000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20240104 | 162900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20240104 | 162800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20240104 | 162700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20240104 | 162600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20240104 | 162500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20240104 | 162400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20240104 | 162300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20240104 | 162200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20240104 | 162100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20240104 | 162000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20240104 | 161900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20240104 | 161800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20240104 | 161700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20240104 | 161600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20240104 | 161500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20240104 | 161400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20240104 | 161300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20240104 | 161200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20240104 | 161100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 183 | 20240104 | 161000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20240104 | 160900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20240104 | 160800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20240104 | 160700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20240104 | 160600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20240104 | 160500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20240104 | 160400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20240104 | 160300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20240104 | 160200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20240104 | 160100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20240104 | 160000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20240104 | 155900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20240104 | 155800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20240104 | 155700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20240104 | 155600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20240104 | 155500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20240104 | 155400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20240104 | 155300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20240104 | 155200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20240104 | 155100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20240104 | 155000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20240104 | 154900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20240104 | 154800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20240104 | 154700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20240104 | 154600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20240104 | 154500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20240104 | 154400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20240104 | 154300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20240104 | 154200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20240104 | 154100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 213 | 20240104 | 154000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20240104 | 153900 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20240104 | 153800 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20240104 | 153700 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20240104 | 153600 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20240104 | 153500 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20240104 | 153400 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20240104 | 153300 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20240104 | 153200 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20240104 | 153100 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20240104 | 153000 | 2749572420 | 6530 | 6530 | 6530 | 6530 | 2723 |
| 224 | 20240104 | 152900 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20240104 | 152800 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20240104 | 152700 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20240104 | 152600 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20240104 | 152500 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20240104 | 152400 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20240104 | 152300 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20240104 | 152200 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20240104 | 152100 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20240104 | 152000 | 2731791230 | 6530 | 6530 | 6530 | 6530 | 0 |
| 234 | 20240104 | 151900 | 2731791230 | 6530 | 6520 | 6530 | 6520 | 98 |
| 235 | 20240104 | 151800 | 2731151300 | 6530 | 6530 | 6530 | 6530 | 650 |
| 236 | 20240104 | 151700 | 2726906800 | 6530 | 6530 | 6530 | 6530 | 228 |
| 237 | 20240104 | 151600 | 2725417960 | 6530 | 6530 | 6530 | 6530 | 999 |
| 238 | 20240104 | 151500 | 2718894490 | 6540 | 6540 | 6540 | 6530 | 976 |
| 239 | 20240104 | 151400 | 2712513140 | 6530 | 6530 | 6530 | 6530 | 769 |
| 240 | 20240104 | 151300 | 2707491570 | 6530 | 6530 | 6540 | 6530 | 553 |
| 241 | 20240104 | 151200 | 2703880470 | 6530 | 6530 | 6530 | 6530 | 10 |
| 242 | 20240104 | 151100 | 2703815170 | 6530 | 6530 | 6530 | 6530 | 62 |
| 243 | 20240104 | 151000 | 2703410310 | 6530 | 6530 | 6530 | 6530 | 55 |
| 244 | 20240104 | 150900 | 2703051160 | 6520 | 6520 | 6520 | 6520 | 1088 |
| 245 | 20240104 | 150800 | 2695957400 | 6520 | 6520 | 6520 | 6510 | 5346 |
| 246 | 20240104 | 150700 | 2661154120 | 6520 | 6520 | 6520 | 6520 | 167 |
| 247 | 20240104 | 150600 | 2660065280 | 6520 | 6520 | 6520 | 6520 | 100 |
| 248 | 20240104 | 150500 | 2659413280 | 6520 | 6520 | 6520 | 6520 | 766 |
| 249 | 20240104 | 150400 | 2654418960 | 6530 | 6530 | 6530 | 6530 | 57 |
| 250 | 20240104 | 150300 | 2654046750 | 6530 | 6530 | 6530 | 6530 | 88 |
| 251 | 20240104 | 150200 | 2653472110 | 6530 | 6530 | 6530 | 6530 | 180 |
| 252 | 20240104 | 150100 | 2652296710 | 6540 | 6540 | 6540 | 6540 | 86 |
| 253 | 20240104 | 150000 | 2651734270 | 6530 | 6530 | 6530 | 6530 | 10 |
| 254 | 20240104 | 145900 | 2651668970 | 6540 | 6540 | 6540 | 6540 | 3 |
| 255 | 20240104 | 145800 | 2651649350 | 6540 | 6540 | 6540 | 6540 | 1 |
| 256 | 20240104 | 145700 | 2651642810 | 6520 | 6520 | 6520 | 6520 | 1510 |
| 257 | 20240104 | 145600 | 2641797610 | 6520 | 6540 | 6540 | 6520 | 31 |
| 258 | 20240104 | 145500 | 2641594890 | 6550 | 6550 | 6550 | 6550 | 0 |
| 259 | 20240104 | 145400 | 2641594890 | 6550 | 6540 | 6550 | 6540 | 4001 |
| 260 | 20240104 | 145300 | 2615428340 | 6540 | 6540 | 6540 | 6540 | 0 |
| 261 | 20240104 | 145200 | 2615428340 | 6540 | 6540 | 6540 | 6540 | 0 |
| 262 | 20240104 | 145100 | 2615428340 | 6540 | 6540 | 6540 | 6540 | 50 |
| 263 | 20240104 | 145000 | 2615101340 | 6520 | 6520 | 6520 | 6520 | 0 |
| 264 | 20240104 | 144900 | 2615101340 | 6520 | 6520 | 6540 | 6520 | 1002 |
| 265 | 20240104 | 144800 | 2608568280 | 6520 | 6530 | 6530 | 6520 | 13 |
| 266 | 20240104 | 144700 | 2608483490 | 6520 | 6520 | 6520 | 6520 | 93 |
| 267 | 20240104 | 144600 | 2607877130 | 6520 | 6520 | 6530 | 6520 | 316 |
| 268 | 20240104 | 144500 | 2605815810 | 6530 | 6520 | 6530 | 6520 | 23 |
| 269 | 20240104 | 144400 | 2605665830 | 6520 | 6520 | 6520 | 6520 | 0 |
| 270 | 20240104 | 144300 | 2605665830 | 6520 | 6530 | 6530 | 6520 | 15156 |
| 271 | 20240104 | 144200 | 2506847610 | 6520 | 6530 | 6530 | 6520 | 2144 |
| 272 | 20240104 | 144100 | 2492860400 | 6520 | 6520 | 6520 | 6520 | 76 |
| 273 | 20240104 | 144000 | 2492364880 | 6520 | 6530 | 6530 | 6520 | 7885 |
| 274 | 20240104 | 143900 | 2440912010 | 6530 | 6550 | 6550 | 6530 | 627 |
| 275 | 20240104 | 143800 | 2436811160 | 6540 | 6530 | 6540 | 6530 | 1460 |
| 276 | 20240104 | 143700 | 2427272760 | 6540 | 6550 | 6550 | 6540 | 1717 |
| 277 | 20240104 | 143600 | 2416028610 | 6550 | 6550 | 6550 | 6550 | 4 |
| 278 | 20240104 | 143500 | 2416002410 | 6550 | 6540 | 6550 | 6540 | 546 |
| 279 | 20240104 | 143400 | 2412431110 | 6550 | 6550 | 6550 | 6550 | 301 |
| 280 | 20240104 | 143300 | 2410459560 | 6560 | 6550 | 6560 | 6550 | 2484 |
| 281 | 20240104 | 143200 | 2394175490 | 6550 | 6550 | 6550 | 6550 | 18 |
| 282 | 20240104 | 143100 | 2394057590 | 6550 | 6550 | 6550 | 6550 | 0 |
| 283 | 20240104 | 143000 | 2394057590 | 6550 | 6540 | 6550 | 6540 | 1016 |
| 284 | 20240104 | 142900 | 2387412850 | 6540 | 6540 | 6540 | 6540 | 0 |
| 285 | 20240104 | 142800 | 2387412850 | 6540 | 6560 | 6560 | 6540 | 6008 |
| 286 | 20240104 | 142700 | 2348081040 | 6560 | 6560 | 6560 | 6560 | 552 |
| 287 | 20240104 | 142600 | 2344459920 | 6560 | 6570 | 6570 | 6560 | 2627 |
| 288 | 20240104 | 142500 | 2327220580 | 6560 | 6560 | 6560 | 6560 | 20 |
| 289 | 20240104 | 142400 | 2327089380 | 6570 | 6570 | 6570 | 6570 | 20 |
| 290 | 20240104 | 142300 | 2326957980 | 6570 | 6570 | 6570 | 6570 | 0 |
| 291 | 20240104 | 142200 | 2326957980 | 6570 | 6570 | 6570 | 6570 | 0 |
| 292 | 20240104 | 142100 | 2326957980 | 6570 | 6570 | 6570 | 6560 | 3218 |
| 293 | 20240104 | 142000 | 2305817720 | 6570 | 6570 | 6570 | 6570 | 19 |
| 294 | 20240104 | 141900 | 2305692890 | 6560 | 6570 | 6570 | 6560 | 2576 |
| 295 | 20240104 | 141800 | 2288768600 | 6570 | 6570 | 6570 | 6570 | 37 |
| 296 | 20240104 | 141700 | 2288525510 | 6570 | 6570 | 6580 | 6570 | 1284 |
| 297 | 20240104 | 141600 | 2280089130 | 6580 | 6570 | 6580 | 6570 | 1493 |
| 298 | 20240104 | 141500 | 2270277190 | 6570 | 6570 | 6570 | 6570 | 3442 |
| 299 | 20240104 | 141400 | 2247663250 | 6580 | 6580 | 6580 | 6580 | 205 |
| 300 | 20240104 | 141300 | 2246314350 | 6560 | 6570 | 6580 | 6560 | 4910 |
| 301 | 20240104 | 141200 | 2214013330 | 6570 | 6560 | 6570 | 6560 | 2798 |
| 302 | 20240104 | 141100 | 2195634450 | 6560 | 6560 | 6560 | 6560 | 300 |
| 303 | 20240104 | 141000 | 2193666450 | 6560 | 6550 | 6560 | 6550 | 501 |
| 304 | 20240104 | 140900 | 2190379900 | 6560 | 6550 | 6560 | 6550 | 1300 |
| 305 | 20240104 | 140800 | 2181856900 | 6550 | 6550 | 6550 | 6550 | 794 |
| 306 | 20240104 | 140700 | 2176656200 | 6550 | 6550 | 6550 | 6550 | 0 |
| 307 | 20240104 | 140600 | 2176656200 | 6550 | 6550 | 6550 | 6550 | 1 |
| 308 | 20240104 | 140500 | 2176649650 | 6550 | 6550 | 6550 | 6550 | 1230 |
| 309 | 20240104 | 140400 | 2168593150 | 6540 | 6540 | 6540 | 6540 | 8 |
| 310 | 20240104 | 140300 | 2168540830 | 6540 | 6550 | 6550 | 6540 | 510 |
| 311 | 20240104 | 140200 | 2165205330 | 6550 | 6550 | 6550 | 6550 | 3392 |
| 312 | 20240104 | 140100 | 2142987730 | 6550 | 6530 | 6550 | 6530 | 2780 |
| 313 | 20240104 | 140000 | 2124800820 | 6520 | 6520 | 6520 | 6520 | 0 |
| 314 | 20240104 | 135900 | 2124800820 | 6520 | 6520 | 6520 | 6520 | 20 |
| 315 | 20240104 | 135800 | 2124670420 | 6510 | 6510 | 6520 | 6510 | 4294 |
| 316 | 20240104 | 135700 | 2096706440 | 6510 | 6520 | 6520 | 6510 | 606 |
| 317 | 20240104 | 135600 | 2092759350 | 6520 | 6520 | 6520 | 6520 | 2188 |
| 318 | 20240104 | 135500 | 2078493590 | 6520 | 6520 | 6520 | 6520 | 501 |
| 319 | 20240104 | 135400 | 2075227070 | 6510 | 6520 | 6520 | 6510 | 931 |
| 320 | 20240104 | 135300 | 2069163150 | 6520 | 6520 | 6520 | 6520 | 1836 |
| 321 | 20240104 | 135200 | 2057192430 | 6530 | 6530 | 6530 | 6530 | 40 |
| 322 | 20240104 | 135100 | 2056931230 | 6520 | 6520 | 6520 | 6520 | 3050 |
| 323 | 20240104 | 135000 | 2037045230 | 6520 | 6520 | 6520 | 6520 | 0 |
| 324 | 20240104 | 134900 | 2037045230 | 6520 | 6530 | 6530 | 6520 | 6467 |
| 325 | 20240104 | 134800 | 1994865750 | 6530 | 6530 | 6530 | 6530 | 3100 |
| 326 | 20240104 | 134700 | 1974622750 | 6540 | 6540 | 6540 | 6540 | 20 |
| 327 | 20240104 | 134600 | 1974491950 | 6540 | 6540 | 6540 | 6540 | 22 |
| 328 | 20240104 | 134500 | 1974348070 | 6540 | 6540 | 6540 | 6540 | 30 |
| 329 | 20240104 | 134400 | 1974151870 | 6540 | 6540 | 6540 | 6540 | 545 |
| 330 | 20240104 | 134300 | 1970587570 | 6540 | 6540 | 6540 | 6540 | 754 |
| 331 | 20240104 | 134200 | 1965656410 | 6530 | 6540 | 6540 | 6530 | 1844 |
| 332 | 20240104 | 134100 | 1953614960 | 6540 | 6540 | 6540 | 6540 | 69 |
| 333 | 20240104 | 134000 | 1953163700 | 6540 | 6540 | 6540 | 6540 | 0 |
| 334 | 20240104 | 133900 | 1953163700 | 6540 | 6540 | 6540 | 6540 | 50 |
| 335 | 20240104 | 133800 | 1952836700 | 6540 | 6540 | 6540 | 6530 | 1026 |
| 336 | 20240104 | 133700 | 1946126670 | 6540 | 6540 | 6540 | 6540 | 1 |
| 337 | 20240104 | 133600 | 1946120130 | 6540 | 6540 | 6540 | 6540 | 214 |
| 338 | 20240104 | 133500 | 1944720570 | 6540 | 6540 | 6540 | 6540 | 69 |
| 339 | 20240104 | 133400 | 1944269310 | 6540 | 6540 | 6540 | 6540 | 94 |
| 340 | 20240104 | 133300 | 1943654550 | 6540 | 6540 | 6540 | 6540 | 6 |
| 341 | 20240104 | 133200 | 1943615310 | 6540 | 6540 | 6540 | 6540 | 20 |
| 342 | 20240104 | 133100 | 1943484510 | 6540 | 6540 | 6540 | 6540 | 1 |
| 343 | 20240104 | 133000 | 1943477970 | 6530 | 6530 | 6530 | 6530 | 1286 |
| 344 | 20240104 | 132900 | 1935080390 | 6530 | 6530 | 6530 | 6530 | 2800 |
| 345 | 20240104 | 132800 | 1916796390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 346 | 20240104 | 132700 | 1916796390 | 6520 | 6520 | 6520 | 6520 | 127 |
| 347 | 20240104 | 132600 | 1915968350 | 6530 | 6530 | 6530 | 6530 | 58 |
| 348 | 20240104 | 132500 | 1915589610 | 6520 | 6520 | 6520 | 6520 | 463 |
| 349 | 20240104 | 132400 | 1912570850 | 6530 | 6520 | 6530 | 6520 | 206 |
| 350 | 20240104 | 132300 | 1911225740 | 6520 | 6520 | 6520 | 6520 | 0 |
| 351 | 20240104 | 132200 | 1911225740 | 6520 | 6520 | 6520 | 6520 | 0 |
| 352 | 20240104 | 132100 | 1911225740 | 6520 | 6520 | 6520 | 6520 | 0 |
| 353 | 20240104 | 132000 | 1911225740 | 6520 | 6520 | 6520 | 6520 | 0 |
| 354 | 20240104 | 131900 | 1911225740 | 6520 | 6520 | 6520 | 6520 | 173 |
| 355 | 20240104 | 131800 | 1910097780 | 6530 | 6530 | 6530 | 6530 | 150 |
| 356 | 20240104 | 131700 | 1909118280 | 6530 | 6530 | 6530 | 6530 | 20 |
| 357 | 20240104 | 131600 | 1908987680 | 6530 | 6530 | 6530 | 6530 | 6 |
| 358 | 20240104 | 131500 | 1908948500 | 6530 | 6530 | 6530 | 6530 | 20 |
| 359 | 20240104 | 131400 | 1908817900 | 6520 | 6530 | 6530 | 6520 | 154 |
| 360 | 20240104 | 131300 | 1907813480 | 6520 | 6520 | 6520 | 6520 | 0 |
| 361 | 20240104 | 131200 | 1907813480 | 6520 | 6520 | 6520 | 6520 | 207 |
| 362 | 20240104 | 131100 | 1906463840 | 6530 | 6530 | 6530 | 6530 | 0 |
| 363 | 20240104 | 131000 | 1906463840 | 6530 | 6520 | 6530 | 6520 | 1001 |
| 364 | 20240104 | 130900 | 1899937310 | 6520 | 6520 | 6520 | 6520 | 40 |
| 365 | 20240104 | 130800 | 1899676510 | 6530 | 6530 | 6530 | 6530 | 3 |
| 366 | 20240104 | 130700 | 1899656920 | 6530 | 6530 | 6530 | 6530 | 6 |
| 367 | 20240104 | 130600 | 1899617740 | 6530 | 6530 | 6530 | 6530 | 201 |
| 368 | 20240104 | 130500 | 1898305210 | 6530 | 6530 | 6530 | 6530 | 15 |
| 369 | 20240104 | 130400 | 1898207260 | 6520 | 6530 | 6530 | 6520 | 29 |
| 370 | 20240104 | 130300 | 1898018030 | 6530 | 6530 | 6530 | 6530 | 2633 |
| 371 | 20240104 | 130200 | 1880824540 | 6520 | 6520 | 6520 | 6520 | 401 |
| 372 | 20240104 | 130100 | 1878210020 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 373 | 20240104 | 130000 | 1871680020 | 6530 | 6520 | 6530 | 6520 | 443 |
| 374 | 20240104 | 125900 | 1868790560 | 6530 | 6530 | 6530 | 6530 | 101 |
| 375 | 20240104 | 125800 | 1868131030 | 6520 | 6520 | 6520 | 6520 | 2 |
| 376 | 20240104 | 125700 | 1868117990 | 6530 | 6520 | 6530 | 6520 | 45 |
| 377 | 20240104 | 125600 | 1867824570 | 6520 | 6520 | 6520 | 6520 | 449 |
| 378 | 20240104 | 125500 | 1864897090 | 6520 | 6520 | 6520 | 6520 | 2179 |
| 379 | 20240104 | 125400 | 1850690010 | 6530 | 6530 | 6530 | 6530 | 1 |
| 380 | 20240104 | 125300 | 1850683480 | 6530 | 6530 | 6530 | 6520 | 299 |
| 381 | 20240104 | 125200 | 1848732290 | 6530 | 6530 | 6530 | 6520 | 117 |
| 382 | 20240104 | 125100 | 1847968990 | 6530 | 6530 | 6530 | 6530 | 15 |
| 383 | 20240104 | 125000 | 1847871040 | 6530 | 6530 | 6530 | 6530 | 105 |
| 384 | 20240104 | 124900 | 1847185390 | 6530 | 6530 | 6530 | 6520 | 32 |
| 385 | 20240104 | 124800 | 1846976510 | 6520 | 6520 | 6520 | 6520 | 34 |
| 386 | 20240104 | 124700 | 1846754830 | 6520 | 6520 | 6520 | 6520 | 5 |
| 387 | 20240104 | 124600 | 1846722230 | 6520 | 6520 | 6520 | 6520 | 1 |
| 388 | 20240104 | 124500 | 1846715710 | 6530 | 6520 | 6530 | 6520 | 1096 |
| 389 | 20240104 | 124400 | 1839569780 | 6530 | 6530 | 6530 | 6530 | 759 |
| 390 | 20240104 | 124300 | 1834613510 | 6530 | 6530 | 6530 | 6530 | 0 |
| 391 | 20240104 | 124200 | 1834613510 | 6530 | 6530 | 6530 | 6530 | 508 |
| 392 | 20240104 | 124100 | 1831296270 | 6530 | 6530 | 6530 | 6530 | 200 |
| 393 | 20240104 | 124000 | 1829990270 | 6530 | 6530 | 6530 | 6530 | 500 |
| 394 | 20240104 | 123900 | 1826725270 | 6530 | 6530 | 6530 | 6530 | 79 |
| 395 | 20240104 | 123800 | 1826209400 | 6520 | 6520 | 6520 | 6520 | 0 |
| 396 | 20240104 | 123700 | 1826209400 | 6520 | 6520 | 6520 | 6520 | 0 |
| 397 | 20240104 | 123600 | 1826209400 | 6520 | 6520 | 6520 | 6520 | 5 |
| 398 | 20240104 | 123500 | 1826176800 | 6530 | 6530 | 6530 | 6530 | 0 |
| 399 | 20240104 | 123400 | 1826176800 | 6530 | 6530 | 6530 | 6530 | 7 |
| 400 | 20240104 | 123300 | 1826131090 | 6530 | 6530 | 6530 | 6530 | 806 |
| 401 | 20240104 | 123200 | 1820867910 | 6550 | 6530 | 6550 | 6530 | 1500 |
| 402 | 20240104 | 123100 | 1811057300 | 6530 | 6530 | 6530 | 6530 | 190 |
| 403 | 20240104 | 123000 | 1809816600 | 6530 | 6530 | 6530 | 6530 | 0 |
| 404 | 20240104 | 122900 | 1809816600 | 6530 | 6520 | 6530 | 6520 | 680 |
| 405 | 20240104 | 122800 | 1805382000 | 6520 | 6520 | 6520 | 6520 | 755 |
| 406 | 20240104 | 122700 | 1800459400 | 6520 | 6520 | 6520 | 6520 | 2685 |
| 407 | 20240104 | 122600 | 1782953200 | 6520 | 6510 | 6520 | 6510 | 143 |
| 408 | 20240104 | 122500 | 1782021970 | 6520 | 6510 | 6520 | 6510 | 206 |
| 409 | 20240104 | 122400 | 1780680850 | 6510 | 6520 | 6520 | 6510 | 2330 |
| 410 | 20240104 | 122300 | 1765490910 | 6530 | 6530 | 6530 | 6530 | 11 |
| 411 | 20240104 | 122200 | 1765419080 | 6520 | 6530 | 6530 | 6520 | 682 |
| 412 | 20240104 | 122100 | 1760972340 | 6520 | 6520 | 6520 | 6520 | 1000 |
| 413 | 20240104 | 122000 | 1754452340 | 6530 | 6530 | 6530 | 6530 | 100 |
| 414 | 20240104 | 121900 | 1753799340 | 6520 | 6520 | 6520 | 6520 | 33 |
| 415 | 20240104 | 121800 | 1753584180 | 6520 | 6530 | 6530 | 6520 | 61 |
| 416 | 20240104 | 121700 | 1753186450 | 6530 | 6530 | 6530 | 6530 | 104 |
| 417 | 20240104 | 121600 | 1752507330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 418 | 20240104 | 121500 | 1752507330 | 6520 | 6530 | 6540 | 6520 | 984 |
| 419 | 20240104 | 121400 | 1746081270 | 6520 | 6520 | 6520 | 6520 | 1566 |
| 420 | 20240104 | 121300 | 1735870950 | 6520 | 6520 | 6530 | 6520 | 612 |
| 421 | 20240104 | 121200 | 1731880700 | 6520 | 6520 | 6520 | 6520 | 25 |
| 422 | 20240104 | 121100 | 1731717700 | 6530 | 6530 | 6530 | 6530 | 208 |
| 423 | 20240104 | 121000 | 1730359460 | 6530 | 6530 | 6530 | 6530 | 265 |
| 424 | 20240104 | 120900 | 1728629010 | 6530 | 6530 | 6530 | 6530 | 601 |
| 425 | 20240104 | 120800 | 1724704480 | 6520 | 6520 | 6520 | 6520 | 0 |
| 426 | 20240104 | 120700 | 1724704480 | 6520 | 6520 | 6520 | 6520 | 3443 |
| 427 | 20240104 | 120600 | 1702256120 | 6520 | 6520 | 6520 | 6520 | 1257 |
| 428 | 20240104 | 120500 | 1694060480 | 6520 | 6530 | 6530 | 6520 | 145 |
| 429 | 20240104 | 120400 | 1693115060 | 6530 | 6530 | 6530 | 6530 | 1841 |
| 430 | 20240104 | 120300 | 1681093330 | 6540 | 6540 | 6540 | 6540 | 0 |
| 431 | 20240104 | 120200 | 1681093330 | 6540 | 6540 | 6540 | 6540 | 57 |
| 432 | 20240104 | 120100 | 1680720550 | 6540 | 6540 | 6540 | 6540 | 146 |
| 433 | 20240104 | 120000 | 1679765710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 434 | 20240104 | 115900 | 1679765710 | 6540 | 6540 | 6540 | 6540 | 253 |
| 435 | 20240104 | 115800 | 1678111090 | 6540 | 6530 | 6540 | 6530 | 201 |
| 436 | 20240104 | 115700 | 1676798550 | 6530 | 6530 | 6530 | 6530 | 32 |
| 437 | 20240104 | 115600 | 1676589590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 438 | 20240104 | 115500 | 1676589590 | 6530 | 6530 | 6530 | 6530 | 43 |
| 439 | 20240104 | 115400 | 1676308800 | 6540 | 6540 | 6540 | 6540 | 2 |
| 440 | 20240104 | 115300 | 1676295720 | 6530 | 6530 | 6530 | 6530 | 250 |
| 441 | 20240104 | 115200 | 1674663220 | 6530 | 6540 | 6540 | 6530 | 188 |
| 442 | 20240104 | 115100 | 1673435180 | 6540 | 6540 | 6540 | 6540 | 2 |
| 443 | 20240104 | 115000 | 1673422100 | 6540 | 6540 | 6540 | 6540 | 1376 |
| 444 | 20240104 | 114900 | 1664423060 | 6540 | 6540 | 6540 | 6540 | 5 |
| 445 | 20240104 | 114800 | 1664390360 | 6530 | 6530 | 6530 | 6530 | 1070 |
| 446 | 20240104 | 114700 | 1657403260 | 6530 | 6530 | 6530 | 6530 | 10 |
| 447 | 20240104 | 114600 | 1657337960 | 6530 | 6520 | 6530 | 6520 | 393 |
| 448 | 20240104 | 114500 | 1654774550 | 6520 | 6520 | 6520 | 6520 | 919 |
| 449 | 20240104 | 114400 | 1648782670 | 6520 | 6520 | 6520 | 6520 | 526 |
| 450 | 20240104 | 114300 | 1645353150 | 6510 | 6530 | 6530 | 6510 | 2144 |
| 451 | 20240104 | 114200 | 1631380930 | 6530 | 6520 | 6530 | 6520 | 2408 |
| 452 | 20240104 | 114100 | 1615680740 | 6530 | 6530 | 6530 | 6530 | 1 |
| 453 | 20240104 | 114000 | 1615674210 | 6520 | 6530 | 6530 | 6520 | 4062 |
| 454 | 20240104 | 113900 | 1589189850 | 6530 | 6520 | 6530 | 6520 | 396 |
| 455 | 20240104 | 113800 | 1586607220 | 6520 | 6530 | 6530 | 6520 | 407 |
| 456 | 20240104 | 113700 | 1583949520 | 6530 | 6530 | 6530 | 6530 | 38 |
| 457 | 20240104 | 113600 | 1583701380 | 6530 | 6530 | 6530 | 6520 | 337 |
| 458 | 20240104 | 113500 | 1581501770 | 6530 | 6530 | 6530 | 6530 | 555 |
| 459 | 20240104 | 113400 | 1577877620 | 6530 | 6530 | 6530 | 6530 | 155 |
| 460 | 20240104 | 113300 | 1576865470 | 6530 | 6530 | 6530 | 6520 | 8 |
| 461 | 20240104 | 113200 | 1576813240 | 6520 | 6530 | 6530 | 6520 | 87 |
| 462 | 20240104 | 113100 | 1576245890 | 6530 | 6530 | 6530 | 6530 | 16 |
| 463 | 20240104 | 113000 | 1576141410 | 6520 | 6520 | 6520 | 6520 | 4584 |
| 464 | 20240104 | 112900 | 1546253730 | 6520 | 6520 | 6530 | 6520 | 1527 |
| 465 | 20240104 | 112800 | 1536297360 | 6530 | 6530 | 6530 | 6530 | 107 |
| 466 | 20240104 | 112700 | 1535598650 | 6530 | 6530 | 6530 | 6530 | 726 |
| 467 | 20240104 | 112600 | 1530857870 | 6530 | 6530 | 6530 | 6530 | 9 |
| 468 | 20240104 | 112500 | 1530799100 | 6530 | 6530 | 6530 | 6520 | 157 |
| 469 | 20240104 | 112400 | 1529774150 | 6530 | 6530 | 6530 | 6530 | 141 |
| 470 | 20240104 | 112300 | 1528853420 | 6530 | 6530 | 6530 | 6530 | 224 |
| 471 | 20240104 | 112200 | 1527390700 | 6530 | 6530 | 6530 | 6530 | 435 |
| 472 | 20240104 | 112100 | 1524550150 | 6530 | 6520 | 6530 | 6520 | 60 |
| 473 | 20240104 | 112000 | 1524158750 | 6520 | 6530 | 6530 | 6520 | 2001 |
| 474 | 20240104 | 111900 | 1511112220 | 6530 | 6530 | 6530 | 6530 | 30 |
| 475 | 20240104 | 111800 | 1510916320 | 6530 | 6530 | 6530 | 6520 | 274 |
| 476 | 20240104 | 111700 | 1509127110 | 6530 | 6530 | 6530 | 6530 | 277 |
| 477 | 20240104 | 111600 | 1507318300 | 6530 | 6530 | 6530 | 6530 | 81 |
| 478 | 20240104 | 111500 | 1506789370 | 6530 | 6530 | 6530 | 6530 | 153 |
| 479 | 20240104 | 111400 | 1505790280 | 6530 | 6530 | 6530 | 6520 | 4619 |
| 480 | 20240104 | 111300 | 1475643090 | 6530 | 6530 | 6530 | 6530 | 2107 |
| 481 | 20240104 | 111200 | 1461884380 | 6540 | 6530 | 6540 | 6530 | 452 |
| 482 | 20240104 | 111100 | 1458929820 | 6530 | 6540 | 6540 | 6530 | 1252 |
| 483 | 20240104 | 111000 | 1450754210 | 6540 | 6540 | 6540 | 6540 | 31 |
| 484 | 20240104 | 110900 | 1450551470 | 6530 | 6530 | 6530 | 6530 | 505 |
| 485 | 20240104 | 110800 | 1447253820 | 6530 | 6540 | 6540 | 6530 | 2723 |
| 486 | 20240104 | 110700 | 1429472620 | 6530 | 6540 | 6540 | 6530 | 568 |
| 487 | 20240104 | 110600 | 1425763450 | 6540 | 6540 | 6540 | 6540 | 160 |
| 488 | 20240104 | 110500 | 1424717050 | 6540 | 6540 | 6540 | 6530 | 599 |
| 489 | 20240104 | 110400 | 1420799790 | 6530 | 6540 | 6540 | 6530 | 230 |
| 490 | 20240104 | 110300 | 1419295690 | 6540 | 6540 | 6540 | 6540 | 7 |
| 491 | 20240104 | 110200 | 1419249910 | 6540 | 6530 | 6540 | 6530 | 2279 |
| 492 | 20240104 | 110100 | 1404347740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 493 | 20240104 | 110000 | 1404347740 | 6530 | 6530 | 6530 | 6530 | 116 |
| 494 | 20240104 | 105900 | 1403590260 | 6530 | 6530 | 6530 | 6530 | 575 |
| 495 | 20240104 | 105800 | 1399835510 | 6540 | 6540 | 6540 | 6540 | 236 |
| 496 | 20240104 | 105700 | 1398292070 | 6540 | 6540 | 6540 | 6530 | 2818 |
| 497 | 20240104 | 105600 | 1379890230 | 6540 | 6540 | 6540 | 6540 | 756 |
| 498 | 20240104 | 105500 | 1374945990 | 6530 | 6530 | 6540 | 6530 | 449 |
| 499 | 20240104 | 105400 | 1372013520 | 6540 | 6530 | 6540 | 6530 | 210 |
| 500 | 20240104 | 105300 | 1370640720 | 6540 | 6540 | 6540 | 6530 | 502 |
| 501 | 20240104 | 105200 | 1367357650 | 6540 | 6540 | 6540 | 6540 | 579 |
| 502 | 20240104 | 105100 | 1363570990 | 6540 | 6540 | 6540 | 6530 | 1801 |
| 503 | 20240104 | 105000 | 1351809520 | 6540 | 6550 | 6550 | 6530 | 22744 |
| 504 | 20240104 | 104900 | 1203163350 | 6550 | 6550 | 6550 | 6550 | 1053 |
| 505 | 20240104 | 104800 | 1196266200 | 6550 | 6550 | 6550 | 6550 | 1420 |
| 506 | 20240104 | 104700 | 1186965200 | 6550 | 6550 | 6550 | 6550 | 5470 |
| 507 | 20240104 | 104600 | 1151136700 | 6560 | 6560 | 6560 | 6560 | 10 |
| 508 | 20240104 | 104500 | 1151071100 | 6560 | 6560 | 6560 | 6560 | 303 |
| 509 | 20240104 | 104400 | 1149083420 | 6550 | 6560 | 6560 | 6550 | 51 |
| 510 | 20240104 | 104300 | 1148749360 | 6550 | 6550 | 6550 | 6550 | 300 |
| 511 | 20240104 | 104200 | 1146784360 | 6550 | 6560 | 6560 | 6550 | 121 |
| 512 | 20240104 | 104100 | 1145991600 | 6560 | 6560 | 6560 | 6560 | 1 |
| 513 | 20240104 | 104000 | 1145985040 | 6560 | 6560 | 6560 | 6560 | 100 |
| 514 | 20240104 | 103900 | 1145329040 | 6560 | 6560 | 6560 | 6560 | 1 |
| 515 | 20240104 | 103800 | 1145322480 | 6550 | 6550 | 6550 | 6550 | 0 |
| 516 | 20240104 | 103700 | 1145322480 | 6550 | 6550 | 6550 | 6550 | 9 |
| 517 | 20240104 | 103600 | 1145263530 | 6560 | 6560 | 6560 | 6560 | 0 |
| 518 | 20240104 | 103500 | 1145263530 | 6560 | 6560 | 6560 | 6560 | 0 |
| 519 | 20240104 | 103400 | 1145263530 | 6560 | 6560 | 6560 | 6560 | 22 |
| 520 | 20240104 | 103300 | 1145119210 | 6550 | 6550 | 6550 | 6550 | 8 |
| 521 | 20240104 | 103200 | 1145066810 | 6550 | 6550 | 6550 | 6550 | 2186 |
| 522 | 20240104 | 103100 | 1130748510 | 6550 | 6550 | 6550 | 6550 | 1895 |
| 523 | 20240104 | 103000 | 1118336260 | 6550 | 6560 | 6560 | 6550 | 1392 |
| 524 | 20240104 | 102900 | 1109208660 | 6550 | 6560 | 6560 | 6550 | 876 |
| 525 | 20240104 | 102800 | 1103469860 | 6560 | 6560 | 6560 | 6560 | 351 |
| 526 | 20240104 | 102700 | 1101167300 | 6560 | 6560 | 6560 | 6560 | 154 |
| 527 | 20240104 | 102600 | 1100157060 | 6550 | 6550 | 6550 | 6550 | 150 |
| 528 | 20240104 | 102500 | 1099174560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 529 | 20240104 | 102400 | 1099174560 | 6550 | 6560 | 6560 | 6550 | 303 |
| 530 | 20240104 | 102300 | 1097187910 | 6560 | 6560 | 6560 | 6560 | 188 |
| 531 | 20240104 | 102200 | 1095954630 | 6550 | 6550 | 6550 | 6550 | 25 |
| 532 | 20240104 | 102100 | 1095790880 | 6560 | 6560 | 6560 | 6560 | 36 |
| 533 | 20240104 | 102000 | 1095554720 | 6560 | 6560 | 6560 | 6560 | 310 |
| 534 | 20240104 | 101900 | 1093521120 | 6560 | 6560 | 6560 | 6560 | 281 |
| 535 | 20240104 | 101800 | 1091677760 | 6590 | 6550 | 6590 | 6550 | 7265 |
| 536 | 20240104 | 101700 | 1043955540 | 6550 | 6540 | 6550 | 6540 | 3312 |
| 537 | 20240104 | 101600 | 1022292050 | 6550 | 6560 | 6560 | 6540 | 6844 |
| 538 | 20240104 | 101500 | 977466910 | 6560 | 6560 | 6560 | 6560 | 1855 |
| 539 | 20240104 | 101400 | 965298110 | 6560 | 6560 | 6560 | 6560 | 62 |
| 540 | 20240104 | 101300 | 964891390 | 6560 | 6560 | 6560 | 6560 | 203 |
| 541 | 20240104 | 101200 | 963559710 | 6560 | 6560 | 6560 | 6560 | 541 |
| 542 | 20240104 | 101100 | 960010750 | 6560 | 6560 | 6560 | 6560 | 222 |
| 543 | 20240104 | 101000 | 958554430 | 6560 | 6560 | 6560 | 6560 | 94 |
| 544 | 20240104 | 100900 | 957937790 | 6560 | 6560 | 6570 | 6550 | 7869 |
| 545 | 20240104 | 100800 | 906325020 | 6560 | 6570 | 6570 | 6560 | 1747 |
| 546 | 20240104 | 100700 | 894848500 | 6570 | 6570 | 6580 | 6570 | 329 |
| 547 | 20240104 | 100600 | 892686430 | 6570 | 6580 | 6580 | 6570 | 3948 |
| 548 | 20240104 | 100500 | 866747490 | 6580 | 6570 | 6580 | 6570 | 426 |
| 549 | 20240104 | 100400 | 863945680 | 6570 | 6570 | 6580 | 6570 | 1199 |
| 550 | 20240104 | 100300 | 856067140 | 6570 | 6580 | 6590 | 6570 | 496 |
| 551 | 20240104 | 100200 | 852803770 | 6570 | 6580 | 6590 | 6570 | 4415 |
| 552 | 20240104 | 100100 | 823755090 | 6580 | 6590 | 6590 | 6580 | 1112 |
| 553 | 20240104 | 100000 | 816436800 | 6580 | 6580 | 6580 | 6580 | 216 |
| 554 | 20240104 | 095900 | 815015520 | 6590 | 6580 | 6590 | 6580 | 949 |
| 555 | 20240104 | 095800 | 808770040 | 6580 | 6590 | 6590 | 6580 | 205 |
| 556 | 20240104 | 095700 | 807420410 | 6580 | 6590 | 6590 | 6580 | 580 |
| 557 | 20240104 | 095600 | 803603070 | 6590 | 6590 | 6590 | 6590 | 869 |
| 558 | 20240104 | 095500 | 797876360 | 6590 | 6590 | 6590 | 6590 | 1413 |
| 559 | 20240104 | 095400 | 788564690 | 6580 | 6580 | 6590 | 6580 | 637 |
| 560 | 20240104 | 095300 | 784370740 | 6590 | 6590 | 6590 | 6590 | 2755 |
| 561 | 20240104 | 095200 | 766215290 | 6590 | 6590 | 6590 | 6590 | 451 |
| 562 | 20240104 | 095100 | 763243200 | 6590 | 6600 | 6600 | 6590 | 1479 |
| 563 | 20240104 | 095000 | 753496490 | 6590 | 6590 | 6590 | 6590 | 700 |
| 564 | 20240104 | 094900 | 748883490 | 6590 | 6590 | 6590 | 6590 | 106 |
| 565 | 20240104 | 094800 | 748184950 | 6590 | 6590 | 6590 | 6590 | 134 |
| 566 | 20240104 | 094700 | 747301890 | 6590 | 6590 | 6590 | 6590 | 731 |
| 567 | 20240104 | 094600 | 742484600 | 6590 | 6590 | 6590 | 6590 | 66 |
| 568 | 20240104 | 094500 | 742049660 | 6590 | 6590 | 6590 | 6590 | 1 |
| 569 | 20240104 | 094400 | 742043070 | 6590 | 6590 | 6590 | 6590 | 569 |
| 570 | 20240104 | 094300 | 738293360 | 6600 | 6590 | 6600 | 6590 | 201 |
| 571 | 20240104 | 094200 | 736967770 | 6600 | 6590 | 6600 | 6590 | 2301 |
| 572 | 20240104 | 094100 | 721804150 | 6590 | 6580 | 6590 | 6580 | 394 |
| 573 | 20240104 | 094000 | 719209380 | 6580 | 6590 | 6590 | 6580 | 153 |
| 574 | 20240104 | 093900 | 718201760 | 6580 | 6590 | 6590 | 6580 | 74 |
| 575 | 20240104 | 093800 | 717714700 | 6590 | 6590 | 6590 | 6580 | 892 |
| 576 | 20240104 | 093700 | 711838290 | 6590 | 6590 | 6590 | 6590 | 130 |
| 577 | 20240104 | 093600 | 710981590 | 6590 | 6590 | 6590 | 6590 | 396 |
| 578 | 20240104 | 093500 | 708371950 | 6590 | 6590 | 6600 | 6590 | 1308 |
| 579 | 20240104 | 093400 | 699752150 | 6590 | 6600 | 6600 | 6590 | 708 |
| 580 | 20240104 | 093300 | 695084920 | 6590 | 6600 | 6600 | 6590 | 674 |
| 581 | 20240104 | 093200 | 690641660 | 6590 | 6590 | 6600 | 6590 | 224 |
| 582 | 20240104 | 093100 | 689164420 | 6600 | 6590 | 6600 | 6580 | 706 |
| 583 | 20240104 | 093000 | 684510720 | 6590 | 6590 | 6590 | 6590 | 26 |
| 584 | 20240104 | 092900 | 684339380 | 6590 | 6590 | 6590 | 6580 | 43 |
| 585 | 20240104 | 092800 | 684056040 | 6580 | 6590 | 6600 | 6580 | 63 |
| 586 | 20240104 | 092700 | 683640880 | 6600 | 6580 | 6600 | 6580 | 2445 |
| 587 | 20240104 | 092600 | 667552680 | 6590 | 6590 | 6590 | 6580 | 450 |
| 588 | 20240104 | 092500 | 664588180 | 6590 | 6590 | 6600 | 6580 | 1069 |
| 589 | 20240104 | 092400 | 657548760 | 6590 | 6590 | 6590 | 6590 | 1910 |
| 590 | 20240104 | 092300 | 644961860 | 6590 | 6580 | 6590 | 6580 | 358 |
| 591 | 20240104 | 092200 | 642605520 | 6590 | 6590 | 6600 | 6580 | 8051 |
| 592 | 20240104 | 092100 | 589622230 | 6590 | 6590 | 6600 | 6590 | 4148 |
| 593 | 20240104 | 092000 | 562286810 | 6600 | 6600 | 6600 | 6590 | 142 |
| 594 | 20240104 | 091900 | 561349660 | 6600 | 6600 | 6600 | 6600 | 501 |
| 595 | 20240104 | 091800 | 558043060 | 6600 | 6600 | 6610 | 6600 | 2715 |
| 596 | 20240104 | 091700 | 540120860 | 6610 | 6610 | 6610 | 6610 | 115 |
| 597 | 20240104 | 091600 | 539360710 | 6610 | 6610 | 6610 | 6610 | 497 |
| 598 | 20240104 | 091500 | 536075540 | 6610 | 6620 | 6620 | 6610 | 3278 |
| 599 | 20240104 | 091400 | 514406410 | 6620 | 6620 | 6620 | 6620 | 212 |
| 600 | 20240104 | 091300 | 513002970 | 6610 | 6610 | 6620 | 6610 | 1104 |
| 601 | 20240104 | 091200 | 505699520 | 6610 | 6610 | 6610 | 6610 | 628 |
| 602 | 20240104 | 091100 | 501548440 | 6610 | 6620 | 6620 | 6610 | 3041 |
| 603 | 20240104 | 091000 | 481445940 | 6620 | 6620 | 6620 | 6610 | 4940 |
| 604 | 20240104 | 090900 | 448751410 | 6620 | 6600 | 6620 | 6600 | 21467 |
| 605 | 20240104 | 090800 | 307021550 | 6590 | 6570 | 6600 | 6570 | 16856 |
| 606 | 20240104 | 090700 | 196019160 | 6570 | 6570 | 6580 | 6570 | 3742 |
| 607 | 20240104 | 090600 | 171433750 | 6580 | 6570 | 6580 | 6570 | 2290 |
| 608 | 20240104 | 090500 | 156386350 | 6570 | 6580 | 6580 | 6570 | 2318 |
| 609 | 20240104 | 090400 | 141142980 | 6590 | 6580 | 6590 | 6580 | 1945 |
| 610 | 20240104 | 090300 | 128337470 | 6580 | 6580 | 6590 | 6580 | 1589 |
| 611 | 20240104 | 090200 | 117866730 | 6590 | 6590 | 6600 | 6570 | 2719 |
| 612 | 20240104 | 090100 | 99945910 | 6590 | 6590 | 6590 | 6590 | 1983 |
| 613 | 20240104 | 090000 | 86877940 | 6560 | 6600 | 6600 | 6560 | 13181 |