30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 191100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 3 | 20240103 | 191000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20240103 | 190900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20240103 | 190800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20240103 | 190700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20240103 | 190600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20240103 | 190500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20240103 | 190400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20240103 | 190300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20240103 | 190200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20240103 | 190100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20240103 | 190000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20240103 | 185900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20240103 | 185800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20240103 | 185700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20240103 | 185600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20240103 | 185500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20240103 | 185400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20240103 | 185300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20240103 | 185200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20240103 | 185100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20240103 | 185000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20240103 | 184900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20240103 | 184800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20240103 | 184700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20240103 | 184600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20240103 | 184500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20240103 | 184400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20240103 | 184300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20240103 | 184200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20240103 | 184100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 33 | 20240103 | 184000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20240103 | 183900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20240103 | 183800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20240103 | 183700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20240103 | 183600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20240103 | 183500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20240103 | 183400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20240103 | 183300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20240103 | 183200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20240103 | 183100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20240103 | 183000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20240103 | 182900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20240103 | 182800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20240103 | 182700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20240103 | 182600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20240103 | 182500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20240103 | 182400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20240103 | 182300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20240103 | 182200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20240103 | 182100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20240103 | 182000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20240103 | 181900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20240103 | 181800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20240103 | 181700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20240103 | 181600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20240103 | 181500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20240103 | 181400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20240103 | 181300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20240103 | 181200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20240103 | 181100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 63 | 20240103 | 181000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20240103 | 180900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20240103 | 180800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20240103 | 180700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20240103 | 180600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20240103 | 180500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20240103 | 180400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20240103 | 180300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20240103 | 180200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20240103 | 180100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20240103 | 180000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20240103 | 175900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20240103 | 175800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20240103 | 175700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20240103 | 175600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20240103 | 175500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20240103 | 175400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20240103 | 175300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20240103 | 175200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20240103 | 175100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20240103 | 175000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20240103 | 174900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20240103 | 174800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20240103 | 174700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20240103 | 174600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20240103 | 174500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20240103 | 174400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20240103 | 174300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20240103 | 174200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20240103 | 174100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 93 | 20240103 | 174000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20240103 | 173900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20240103 | 173800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20240103 | 173700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20240103 | 173600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20240103 | 173500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20240103 | 173400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20240103 | 173300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20240103 | 173200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20240103 | 173100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20240103 | 173000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20240103 | 172900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20240103 | 172800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20240103 | 172700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20240103 | 172600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20240103 | 172500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20240103 | 172400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20240103 | 172300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20240103 | 172200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20240103 | 172100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20240103 | 172000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20240103 | 171900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20240103 | 171800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20240103 | 171700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20240103 | 171600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20240103 | 171500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20240103 | 171400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20240103 | 171300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20240103 | 171200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20240103 | 171100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 123 | 20240103 | 171000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20240103 | 170900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20240103 | 170800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20240103 | 170700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20240103 | 170600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20240103 | 170500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20240103 | 170400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20240103 | 170300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20240103 | 170200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20240103 | 170100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20240103 | 170000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20240103 | 165900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20240103 | 165800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20240103 | 165700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20240103 | 165600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20240103 | 165500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20240103 | 165400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20240103 | 165300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20240103 | 165200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20240103 | 165100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20240103 | 165000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20240103 | 164900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20240103 | 164800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20240103 | 164700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20240103 | 164600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20240103 | 164500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20240103 | 164400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20240103 | 164300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20240103 | 164200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20240103 | 164100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 153 | 20240103 | 164000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20240103 | 163900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20240103 | 163800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20240103 | 163700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20240103 | 163600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20240103 | 163500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20240103 | 163400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20240103 | 163300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20240103 | 163200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20240103 | 163100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20240103 | 163000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20240103 | 162900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20240103 | 162800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20240103 | 162700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20240103 | 162600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20240103 | 162500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20240103 | 162400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20240103 | 162300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20240103 | 162200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20240103 | 162100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20240103 | 162000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20240103 | 161900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20240103 | 161800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20240103 | 161700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20240103 | 161600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20240103 | 161500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20240103 | 161400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20240103 | 161300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20240103 | 161200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20240103 | 161100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 183 | 20240103 | 161000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20240103 | 160900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20240103 | 160800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20240103 | 160700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20240103 | 160600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20240103 | 160500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20240103 | 160400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20240103 | 160300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20240103 | 160200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20240103 | 160100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20240103 | 160000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20240103 | 155900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20240103 | 155800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20240103 | 155700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20240103 | 155600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20240103 | 155500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20240103 | 155400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20240103 | 155300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20240103 | 155200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20240103 | 155100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20240103 | 155000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20240103 | 154900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20240103 | 154800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20240103 | 154700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20240103 | 154600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20240103 | 154500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20240103 | 154400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20240103 | 154300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20240103 | 154200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20240103 | 154100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 213 | 20240103 | 154000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 214 | 20240103 | 153900 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 215 | 20240103 | 153800 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 216 | 20240103 | 153700 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 217 | 20240103 | 153600 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 218 | 20240103 | 153500 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 219 | 20240103 | 153400 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 220 | 20240103 | 153300 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 221 | 20240103 | 153200 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 222 | 20240103 | 153100 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 223 | 20240103 | 153000 | 2398681170 | 6560 | 6560 | 6560 | 6560 | 9795 |
| 224 | 20240103 | 152900 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 225 | 20240103 | 152800 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 226 | 20240103 | 152700 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 227 | 20240103 | 152600 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 228 | 20240103 | 152500 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 229 | 20240103 | 152400 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 230 | 20240103 | 152300 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 231 | 20240103 | 152200 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 232 | 20240103 | 152100 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 233 | 20240103 | 152000 | 2334425970 | 6580 | 6580 | 6580 | 6580 | 0 |
| 234 | 20240103 | 151900 | 2334425970 | 6580 | 6570 | 6580 | 6560 | 1097 |
| 235 | 20240103 | 151800 | 2327218690 | 6570 | 6570 | 6570 | 6570 | 11 |
| 236 | 20240103 | 151700 | 2327146420 | 6570 | 6550 | 6570 | 6550 | 4264 |
| 237 | 20240103 | 151600 | 2299183160 | 6560 | 6550 | 6560 | 6550 | 827 |
| 238 | 20240103 | 151500 | 2293766230 | 6560 | 6560 | 6560 | 6560 | 0 |
| 239 | 20240103 | 151400 | 2293766230 | 6560 | 6560 | 6560 | 6560 | 238 |
| 240 | 20240103 | 151300 | 2292204950 | 6560 | 6560 | 6560 | 6560 | 164 |
| 241 | 20240103 | 151200 | 2291129110 | 6550 | 6550 | 6550 | 6550 | 33 |
| 242 | 20240103 | 151100 | 2290912960 | 6560 | 6550 | 6560 | 6550 | 403 |
| 243 | 20240103 | 151000 | 2288272550 | 6560 | 6560 | 6560 | 6560 | 505 |
| 244 | 20240103 | 150900 | 2284959750 | 6560 | 6550 | 6560 | 6550 | 503 |
| 245 | 20240103 | 150800 | 2281664330 | 6560 | 6560 | 6560 | 6550 | 2152 |
| 246 | 20240103 | 150700 | 2267548010 | 6560 | 6560 | 6560 | 6560 | 26 |
| 247 | 20240103 | 150600 | 2267377450 | 6560 | 6560 | 6560 | 6560 | 183 |
| 248 | 20240103 | 150500 | 2266176970 | 6560 | 6560 | 6560 | 6560 | 309 |
| 249 | 20240103 | 150400 | 2264149930 | 6550 | 6550 | 6550 | 6550 | 31 |
| 250 | 20240103 | 150300 | 2263946880 | 6550 | 6550 | 6550 | 6550 | 330 |
| 251 | 20240103 | 150200 | 2261785380 | 6550 | 6550 | 6550 | 6550 | 2044 |
| 252 | 20240103 | 150100 | 2248397180 | 6550 | 6550 | 6550 | 6550 | 160 |
| 253 | 20240103 | 150000 | 2247349180 | 6550 | 6550 | 6550 | 6550 | 7 |
| 254 | 20240103 | 145900 | 2247303330 | 6550 | 6550 | 6550 | 6550 | 341 |
| 255 | 20240103 | 145800 | 2245069780 | 6560 | 6550 | 6560 | 6550 | 310 |
| 256 | 20240103 | 145700 | 2243039260 | 6550 | 6550 | 6550 | 6550 | 16 |
| 257 | 20240103 | 145600 | 2242934460 | 6550 | 6550 | 6550 | 6550 | 4425 |
| 258 | 20240103 | 145500 | 2213950710 | 6550 | 6550 | 6550 | 6550 | 21 |
| 259 | 20240103 | 145400 | 2213813160 | 6540 | 6540 | 6550 | 6540 | 701 |
| 260 | 20240103 | 145300 | 2209228420 | 6540 | 6540 | 6540 | 6540 | 316 |
| 261 | 20240103 | 145200 | 2207161780 | 6540 | 6540 | 6550 | 6540 | 37 |
| 262 | 20240103 | 145100 | 2206919600 | 6540 | 6540 | 6540 | 6540 | 123 |
| 263 | 20240103 | 145000 | 2206115180 | 6540 | 6540 | 6540 | 6540 | 667 |
| 264 | 20240103 | 144900 | 2201753000 | 6540 | 6540 | 6540 | 6540 | 9 |
| 265 | 20240103 | 144800 | 2201694140 | 6540 | 6540 | 6540 | 6540 | 8 |
| 266 | 20240103 | 144700 | 2201641820 | 6540 | 6550 | 6550 | 6540 | 526 |
| 267 | 20240103 | 144600 | 2198196610 | 6540 | 6540 | 6540 | 6540 | 66 |
| 268 | 20240103 | 144500 | 2197764970 | 6540 | 6550 | 6550 | 6540 | 10595 |
| 269 | 20240103 | 144400 | 2128469320 | 6550 | 6550 | 6550 | 6550 | 57 |
| 270 | 20240103 | 144300 | 2128095970 | 6550 | 6550 | 6550 | 6550 | 5 |
| 271 | 20240103 | 144200 | 2128063220 | 6550 | 6550 | 6550 | 6540 | 8795 |
| 272 | 20240103 | 144100 | 2070460970 | 6560 | 6550 | 6560 | 6550 | 2011 |
| 273 | 20240103 | 144000 | 2057284710 | 6550 | 6550 | 6550 | 6550 | 1256 |
| 274 | 20240103 | 143900 | 2049057910 | 6560 | 6560 | 6560 | 6560 | 27 |
| 275 | 20240103 | 143800 | 2048880790 | 6560 | 6560 | 6560 | 6560 | 172 |
| 276 | 20240103 | 143700 | 2047752470 | 6560 | 6560 | 6560 | 6560 | 136 |
| 277 | 20240103 | 143600 | 2046860310 | 6560 | 6560 | 6560 | 6560 | 106 |
| 278 | 20240103 | 143500 | 2046164950 | 6550 | 6560 | 6560 | 6550 | 900 |
| 279 | 20240103 | 143400 | 2040264950 | 6550 | 6550 | 6550 | 6550 | 100 |
| 280 | 20240103 | 143300 | 2039609950 | 6550 | 6560 | 6560 | 6550 | 11 |
| 281 | 20240103 | 143200 | 2039537880 | 6550 | 6550 | 6550 | 6550 | 1 |
| 282 | 20240103 | 143100 | 2039531330 | 6550 | 6550 | 6550 | 6550 | 220 |
| 283 | 20240103 | 143000 | 2038090330 | 6560 | 6560 | 6560 | 6560 | 200 |
| 284 | 20240103 | 142900 | 2036778330 | 6550 | 6550 | 6550 | 6550 | 0 |
| 285 | 20240103 | 142800 | 2036778330 | 6550 | 6550 | 6550 | 6550 | 195 |
| 286 | 20240103 | 142700 | 2035501080 | 6550 | 6550 | 6550 | 6550 | 9 |
| 287 | 20240103 | 142600 | 2035442130 | 6560 | 6560 | 6560 | 6560 | 172 |
| 288 | 20240103 | 142500 | 2034313810 | 6560 | 6560 | 6560 | 6560 | 378 |
| 289 | 20240103 | 142400 | 2031834130 | 6560 | 6560 | 6560 | 6560 | 70 |
| 290 | 20240103 | 142300 | 2031374930 | 6560 | 6560 | 6560 | 6560 | 220 |
| 291 | 20240103 | 142200 | 2029931730 | 6560 | 6560 | 6560 | 6560 | 91 |
| 292 | 20240103 | 142100 | 2029334770 | 6550 | 6550 | 6550 | 6550 | 167 |
| 293 | 20240103 | 142000 | 2028240920 | 6560 | 6560 | 6560 | 6560 | 0 |
| 294 | 20240103 | 141900 | 2028240920 | 6560 | 6550 | 6570 | 6540 | 3374 |
| 295 | 20240103 | 141800 | 2006119080 | 6550 | 6550 | 6550 | 6550 | 1629 |
| 296 | 20240103 | 141700 | 1995449130 | 6550 | 6560 | 6560 | 6550 | 1790 |
| 297 | 20240103 | 141600 | 1983723430 | 6560 | 6560 | 6560 | 6560 | 1209 |
| 298 | 20240103 | 141500 | 1975792390 | 6550 | 6550 | 6550 | 6550 | 10 |
| 299 | 20240103 | 141400 | 1975726890 | 6560 | 6550 | 6560 | 6550 | 310 |
| 300 | 20240103 | 141300 | 1973696290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 301 | 20240103 | 141200 | 1973696290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 302 | 20240103 | 141100 | 1973696290 | 6550 | 6550 | 6550 | 6550 | 5922 |
| 303 | 20240103 | 141000 | 1934907190 | 6550 | 6550 | 6550 | 6550 | 0 |
| 304 | 20240103 | 140900 | 1934907190 | 6550 | 6550 | 6550 | 6550 | 0 |
| 305 | 20240103 | 140800 | 1934907190 | 6550 | 6550 | 6550 | 6550 | 1 |
| 306 | 20240103 | 140700 | 1934900640 | 6560 | 6560 | 6560 | 6550 | 212 |
| 307 | 20240103 | 140600 | 1933509980 | 6560 | 6560 | 6560 | 6560 | 282 |
| 308 | 20240103 | 140500 | 1931660060 | 6560 | 6560 | 6560 | 6550 | 3040 |
| 309 | 20240103 | 140400 | 1911717860 | 6560 | 6560 | 6560 | 6560 | 30 |
| 310 | 20240103 | 140300 | 1911521060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 311 | 20240103 | 140200 | 1911521060 | 6560 | 6560 | 6560 | 6550 | 12 |
| 312 | 20240103 | 140100 | 1911442350 | 6550 | 6560 | 6560 | 6550 | 2293 |
| 313 | 20240103 | 140000 | 1896406930 | 6560 | 6560 | 6560 | 6560 | 1189 |
| 314 | 20240103 | 135900 | 1888607090 | 6560 | 6560 | 6560 | 6560 | 217 |
| 315 | 20240103 | 135800 | 1887183570 | 6560 | 6560 | 6570 | 6560 | 219 |
| 316 | 20240103 | 135700 | 1885744930 | 6560 | 6560 | 6560 | 6560 | 8 |
| 317 | 20240103 | 135600 | 1885692450 | 6560 | 6560 | 6560 | 6560 | 82 |
| 318 | 20240103 | 135500 | 1885154530 | 6560 | 6560 | 6560 | 6560 | 141 |
| 319 | 20240103 | 135400 | 1884229570 | 6560 | 6560 | 6560 | 6560 | 666 |
| 320 | 20240103 | 135300 | 1879860610 | 6560 | 6560 | 6560 | 6560 | 523 |
| 321 | 20240103 | 135200 | 1876429730 | 6560 | 6560 | 6560 | 6560 | 0 |
| 322 | 20240103 | 135100 | 1876429730 | 6560 | 6560 | 6560 | 6560 | 252 |
| 323 | 20240103 | 135000 | 1874776610 | 6560 | 6570 | 6570 | 6560 | 984 |
| 324 | 20240103 | 134900 | 1868321380 | 6560 | 6560 | 6560 | 6560 | 10 |
| 325 | 20240103 | 134800 | 1868255780 | 6560 | 6570 | 6570 | 6560 | 120 |
| 326 | 20240103 | 134700 | 1867468380 | 6570 | 6560 | 6570 | 6560 | 142 |
| 327 | 20240103 | 134600 | 1866536440 | 6570 | 6570 | 6570 | 6570 | 81 |
| 328 | 20240103 | 134500 | 1866004270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 329 | 20240103 | 134400 | 1866004270 | 6570 | 6570 | 6570 | 6570 | 39 |
| 330 | 20240103 | 134300 | 1865748040 | 6570 | 6570 | 6570 | 6570 | 13 |
| 331 | 20240103 | 134200 | 1865662630 | 6570 | 6570 | 6570 | 6570 | 505 |
| 332 | 20240103 | 134100 | 1862344780 | 6570 | 6570 | 6570 | 6570 | 1 |
| 333 | 20240103 | 134000 | 1862338210 | 6570 | 6570 | 6570 | 6570 | 3 |
| 334 | 20240103 | 133900 | 1862318500 | 6560 | 6560 | 6560 | 6560 | 49 |
| 335 | 20240103 | 133800 | 1861997060 | 6570 | 6570 | 6570 | 6570 | 0 |
| 336 | 20240103 | 133700 | 1861997060 | 6570 | 6570 | 6570 | 6570 | 1 |
| 337 | 20240103 | 133600 | 1861990490 | 6570 | 6570 | 6570 | 6570 | 9 |
| 338 | 20240103 | 133500 | 1861931360 | 6570 | 6570 | 6570 | 6570 | 376 |
| 339 | 20240103 | 133400 | 1859461040 | 6570 | 6570 | 6570 | 6570 | 8 |
| 340 | 20240103 | 133300 | 1859408480 | 6580 | 6570 | 6580 | 6570 | 387 |
| 341 | 20240103 | 133200 | 1856865760 | 6570 | 6570 | 6580 | 6570 | 149 |
| 342 | 20240103 | 133100 | 1855886500 | 6580 | 6580 | 6580 | 6570 | 10 |
| 343 | 20240103 | 133000 | 1855820780 | 6570 | 6580 | 6580 | 6560 | 1810 |
| 344 | 20240103 | 132900 | 1843931730 | 6570 | 6570 | 6570 | 6570 | 1624 |
| 345 | 20240103 | 132800 | 1833262050 | 6580 | 6570 | 6580 | 6570 | 68 |
| 346 | 20240103 | 132700 | 1832815280 | 6570 | 6570 | 6570 | 6570 | 8 |
| 347 | 20240103 | 132600 | 1832762720 | 6570 | 6570 | 6580 | 6570 | 408 |
| 348 | 20240103 | 132500 | 1830082150 | 6570 | 6570 | 6580 | 6570 | 3623 |
| 349 | 20240103 | 132400 | 1806279030 | 6570 | 6570 | 6570 | 6570 | 1407 |
| 350 | 20240103 | 132300 | 1797035040 | 6570 | 6570 | 6570 | 6570 | 539 |
| 351 | 20240103 | 132200 | 1793493810 | 6570 | 6570 | 6570 | 6570 | 74 |
| 352 | 20240103 | 132100 | 1793007630 | 6570 | 6570 | 6570 | 6570 | 264 |
| 353 | 20240103 | 132000 | 1791273150 | 6570 | 6580 | 6580 | 6570 | 196 |
| 354 | 20240103 | 131900 | 1789985420 | 6580 | 6580 | 6580 | 6570 | 150 |
| 355 | 20240103 | 131800 | 1788998520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 356 | 20240103 | 131700 | 1788998520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 357 | 20240103 | 131600 | 1788998520 | 6580 | 6580 | 6580 | 6580 | 50 |
| 358 | 20240103 | 131500 | 1788669520 | 6580 | 6580 | 6580 | 6580 | 20 |
| 359 | 20240103 | 131400 | 1788537920 | 6580 | 6580 | 6590 | 6580 | 1213 |
| 360 | 20240103 | 131300 | 1780552430 | 6590 | 6580 | 6590 | 6580 | 1942 |
| 361 | 20240103 | 131200 | 1767774060 | 6580 | 6580 | 6580 | 6580 | 1017 |
| 362 | 20240103 | 131100 | 1761082200 | 6590 | 6590 | 6590 | 6580 | 1153 |
| 363 | 20240103 | 131000 | 1753483940 | 6590 | 6580 | 6590 | 6570 | 9219 |
| 364 | 20240103 | 130900 | 1692752890 | 6580 | 6580 | 6590 | 6570 | 368 |
| 365 | 20240103 | 130800 | 1690332220 | 6590 | 6590 | 6590 | 6590 | 1013 |
| 366 | 20240103 | 130700 | 1683656550 | 6590 | 6590 | 6590 | 6590 | 208 |
| 367 | 20240103 | 130600 | 1682285830 | 6590 | 6590 | 6600 | 6590 | 12 |
| 368 | 20240103 | 130500 | 1682206740 | 6590 | 6600 | 6600 | 6590 | 25 |
| 369 | 20240103 | 130400 | 1682041890 | 6600 | 6580 | 6600 | 6580 | 802 |
| 370 | 20240103 | 130300 | 1676754960 | 6590 | 6580 | 6590 | 6570 | 137 |
| 371 | 20240103 | 130200 | 1675853130 | 6590 | 6580 | 6590 | 6580 | 736 |
| 372 | 20240103 | 130100 | 1671010240 | 6580 | 6580 | 6590 | 6570 | 1714 |
| 373 | 20240103 | 130000 | 1659720800 | 6580 | 6580 | 6580 | 6580 | 1 |
| 374 | 20240103 | 125900 | 1659714220 | 6580 | 6570 | 6580 | 6560 | 304 |
| 375 | 20240103 | 125800 | 1657715040 | 6570 | 6570 | 6570 | 6570 | 1 |
| 376 | 20240103 | 125700 | 1657708470 | 6570 | 6570 | 6570 | 6570 | 2 |
| 377 | 20240103 | 125600 | 1657695330 | 6570 | 6570 | 6570 | 6570 | 452 |
| 378 | 20240103 | 125500 | 1654725690 | 6580 | 6570 | 6580 | 6570 | 60 |
| 379 | 20240103 | 125400 | 1654331480 | 6570 | 6580 | 6580 | 6570 | 1424 |
| 380 | 20240103 | 125300 | 1644968300 | 6570 | 6570 | 6570 | 6570 | 564 |
| 381 | 20240103 | 125200 | 1641262820 | 6570 | 6570 | 6570 | 6570 | 2479 |
| 382 | 20240103 | 125100 | 1624975790 | 6570 | 6560 | 6570 | 6560 | 1785 |
| 383 | 20240103 | 125000 | 1613248940 | 6560 | 6560 | 6570 | 6560 | 16 |
| 384 | 20240103 | 124900 | 1613143970 | 6560 | 6550 | 6560 | 6550 | 3373 |
| 385 | 20240103 | 124800 | 1591037400 | 6550 | 6550 | 6550 | 6550 | 408 |
| 386 | 20240103 | 124700 | 1588365000 | 6550 | 6550 | 6550 | 6550 | 98 |
| 387 | 20240103 | 124600 | 1587723100 | 6550 | 6560 | 6560 | 6550 | 538 |
| 388 | 20240103 | 124500 | 1584198900 | 6560 | 6550 | 6560 | 6550 | 17 |
| 389 | 20240103 | 124400 | 1584087530 | 6560 | 6550 | 6560 | 6550 | 216 |
| 390 | 20240103 | 124300 | 1582670650 | 6550 | 6560 | 6560 | 6550 | 33 |
| 391 | 20240103 | 124200 | 1582454400 | 6560 | 6560 | 6560 | 6560 | 0 |
| 392 | 20240103 | 124100 | 1582454400 | 6560 | 6560 | 6560 | 6560 | 54 |
| 393 | 20240103 | 124000 | 1582100160 | 6560 | 6550 | 6560 | 6550 | 436 |
| 394 | 20240103 | 123900 | 1579241980 | 6550 | 6550 | 6550 | 6550 | 769 |
| 395 | 20240103 | 123800 | 1574205030 | 6550 | 6550 | 6550 | 6550 | 18 |
| 396 | 20240103 | 123700 | 1574087130 | 6560 | 6550 | 6560 | 6550 | 28 |
| 397 | 20240103 | 123600 | 1573903530 | 6550 | 6550 | 6560 | 6550 | 1380 |
| 398 | 20240103 | 123500 | 1564864470 | 6540 | 6550 | 6550 | 6540 | 799 |
| 399 | 20240103 | 123400 | 1559631030 | 6550 | 6560 | 6560 | 6540 | 5752 |
| 400 | 20240103 | 123300 | 1522002110 | 6560 | 6560 | 6570 | 6560 | 19 |
| 401 | 20240103 | 123200 | 1521877440 | 6560 | 6550 | 6560 | 6550 | 332 |
| 402 | 20240103 | 123100 | 1519699680 | 6560 | 6550 | 6560 | 6550 | 21 |
| 403 | 20240103 | 123000 | 1519562080 | 6550 | 6550 | 6550 | 6550 | 403 |
| 404 | 20240103 | 122900 | 1516922430 | 6550 | 6560 | 6560 | 6550 | 762 |
| 405 | 20240103 | 122800 | 1511931310 | 6550 | 6550 | 6550 | 6550 | 3502 |
| 406 | 20240103 | 122700 | 1488993210 | 6550 | 6550 | 6550 | 6550 | 8 |
| 407 | 20240103 | 122600 | 1488940810 | 6550 | 6560 | 6560 | 6550 | 307 |
| 408 | 20240103 | 122500 | 1486927130 | 6560 | 6560 | 6560 | 6560 | 100 |
| 409 | 20240103 | 122400 | 1486271130 | 6550 | 6550 | 6550 | 6550 | 7 |
| 410 | 20240103 | 122300 | 1486225280 | 6550 | 6550 | 6550 | 6550 | 16 |
| 411 | 20240103 | 122200 | 1486120480 | 6550 | 6550 | 6550 | 6550 | 64 |
| 412 | 20240103 | 122100 | 1485701280 | 6550 | 6550 | 6550 | 6550 | 3124 |
| 413 | 20240103 | 122000 | 1465239080 | 6550 | 6550 | 6550 | 6550 | 132 |
| 414 | 20240103 | 121900 | 1464374480 | 6550 | 6560 | 6560 | 6550 | 1311 |
| 415 | 20240103 | 121800 | 1455775430 | 6560 | 6560 | 6560 | 6560 | 1246 |
| 416 | 20240103 | 121700 | 1447601670 | 6570 | 6560 | 6570 | 6560 | 986 |
| 417 | 20240103 | 121600 | 1441133500 | 6560 | 6560 | 6560 | 6560 | 32 |
| 418 | 20240103 | 121500 | 1440923580 | 6560 | 6560 | 6560 | 6560 | 8 |
| 419 | 20240103 | 121400 | 1440871100 | 6560 | 6560 | 6560 | 6560 | 1015 |
| 420 | 20240103 | 121300 | 1434212700 | 6560 | 6550 | 6560 | 6550 | 1066 |
| 421 | 20240103 | 121200 | 1427220400 | 6550 | 6550 | 6550 | 6550 | 166 |
| 422 | 20240103 | 121100 | 1426133100 | 6560 | 6560 | 6560 | 6560 | 303 |
| 423 | 20240103 | 121000 | 1424145420 | 6560 | 6560 | 6560 | 6560 | 5 |
| 424 | 20240103 | 120900 | 1424112620 | 6560 | 6560 | 6570 | 6560 | 1021 |
| 425 | 20240103 | 120800 | 1417414060 | 6560 | 6570 | 6570 | 6560 | 9 |
| 426 | 20240103 | 120700 | 1417355010 | 6560 | 6560 | 6570 | 6560 | 217 |
| 427 | 20240103 | 120600 | 1415929480 | 6560 | 6560 | 6560 | 6560 | 8 |
| 428 | 20240103 | 120500 | 1415877000 | 6560 | 6560 | 6560 | 6560 | 8 |
| 429 | 20240103 | 120400 | 1415824520 | 6560 | 6560 | 6560 | 6560 | 415 |
| 430 | 20240103 | 120300 | 1413102120 | 6560 | 6560 | 6560 | 6560 | 591 |
| 431 | 20240103 | 120200 | 1409225160 | 6550 | 6550 | 6550 | 6550 | 1 |
| 432 | 20240103 | 120100 | 1409218610 | 6560 | 6560 | 6560 | 6560 | 1001 |
| 433 | 20240103 | 120000 | 1402652050 | 6560 | 6560 | 6560 | 6550 | 53 |
| 434 | 20240103 | 115900 | 1402304420 | 6560 | 6570 | 6570 | 6560 | 30 |
| 435 | 20240103 | 115800 | 1402107480 | 6560 | 6560 | 6560 | 6560 | 50 |
| 436 | 20240103 | 115700 | 1401779480 | 6560 | 6560 | 6560 | 6550 | 1205 |
| 437 | 20240103 | 115600 | 1393876180 | 6560 | 6550 | 6560 | 6550 | 440 |
| 438 | 20240103 | 115500 | 1390990180 | 6550 | 6550 | 6550 | 6550 | 1 |
| 439 | 20240103 | 115400 | 1390983630 | 6560 | 6560 | 6560 | 6560 | 15 |
| 440 | 20240103 | 115300 | 1390885230 | 6550 | 6550 | 6550 | 6550 | 2 |
| 441 | 20240103 | 115200 | 1390872130 | 6560 | 6560 | 6560 | 6560 | 0 |
| 442 | 20240103 | 115100 | 1390872130 | 6560 | 6560 | 6560 | 6560 | 24 |
| 443 | 20240103 | 115000 | 1390714690 | 6560 | 6560 | 6560 | 6560 | 15 |
| 444 | 20240103 | 114900 | 1390616290 | 6560 | 6560 | 6560 | 6560 | 1162 |
| 445 | 20240103 | 114800 | 1382993570 | 6550 | 6550 | 6560 | 6550 | 59 |
| 446 | 20240103 | 114700 | 1382606820 | 6560 | 6550 | 6560 | 6550 | 10 |
| 447 | 20240103 | 114600 | 1382541300 | 6550 | 6550 | 6550 | 6550 | 69 |
| 448 | 20240103 | 114500 | 1382089350 | 6560 | 6560 | 6560 | 6560 | 0 |
| 449 | 20240103 | 114400 | 1382089350 | 6560 | 6560 | 6560 | 6560 | 294 |
| 450 | 20240103 | 114300 | 1380160710 | 6560 | 6560 | 6560 | 6560 | 65 |
| 451 | 20240103 | 114200 | 1379734310 | 6560 | 6560 | 6570 | 6550 | 1243 |
| 452 | 20240103 | 114100 | 1371581210 | 6560 | 6560 | 6560 | 6550 | 528 |
| 453 | 20240103 | 114000 | 1368122700 | 6560 | 6560 | 6560 | 6550 | 188 |
| 454 | 20240103 | 113900 | 1366890380 | 6560 | 6560 | 6560 | 6560 | 824 |
| 455 | 20240103 | 113800 | 1361484940 | 6560 | 6560 | 6560 | 6560 | 9 |
| 456 | 20240103 | 113700 | 1361425900 | 6560 | 6560 | 6570 | 6560 | 349 |
| 457 | 20240103 | 113600 | 1359136450 | 6560 | 6560 | 6560 | 6560 | 17 |
| 458 | 20240103 | 113500 | 1359024930 | 6570 | 6560 | 6570 | 6560 | 10 |
| 459 | 20240103 | 113400 | 1358959310 | 6560 | 6560 | 6560 | 6560 | 645 |
| 460 | 20240103 | 113300 | 1354728110 | 6560 | 6560 | 6570 | 6560 | 1391 |
| 461 | 20240103 | 113200 | 1345602840 | 6560 | 6560 | 6560 | 6560 | 348 |
| 462 | 20240103 | 113100 | 1343319960 | 6560 | 6570 | 6570 | 6560 | 41 |
| 463 | 20240103 | 113000 | 1343050980 | 6570 | 6570 | 6570 | 6570 | 449 |
| 464 | 20240103 | 112900 | 1340101050 | 6570 | 6570 | 6570 | 6570 | 4 |
| 465 | 20240103 | 112800 | 1340074770 | 6560 | 6570 | 6570 | 6560 | 82 |
| 466 | 20240103 | 112700 | 1339536830 | 6570 | 6570 | 6570 | 6570 | 222 |
| 467 | 20240103 | 112600 | 1338078290 | 6570 | 6570 | 6570 | 6570 | 10 |
| 468 | 20240103 | 112500 | 1338012590 | 6570 | 6570 | 6570 | 6570 | 1005 |
| 469 | 20240103 | 112400 | 1331409740 | 6570 | 6570 | 6570 | 6570 | 0 |
| 470 | 20240103 | 112300 | 1331409740 | 6570 | 6560 | 6570 | 6560 | 323 |
| 471 | 20240103 | 112200 | 1329290730 | 6560 | 6560 | 6580 | 6560 | 3613 |
| 472 | 20240103 | 112100 | 1305582750 | 6560 | 6550 | 6560 | 6550 | 215 |
| 473 | 20240103 | 112000 | 1304172500 | 6550 | 6550 | 6550 | 6550 | 36 |
| 474 | 20240103 | 111900 | 1303936700 | 6560 | 6550 | 6560 | 6550 | 539 |
| 475 | 20240103 | 111800 | 1300401400 | 6550 | 6550 | 6550 | 6550 | 0 |
| 476 | 20240103 | 111700 | 1300401400 | 6550 | 6560 | 6560 | 6550 | 14 |
| 477 | 20240103 | 111600 | 1300309580 | 6560 | 6560 | 6560 | 6560 | 1 |
| 478 | 20240103 | 111500 | 1300303020 | 6560 | 6550 | 6560 | 6550 | 17 |
| 479 | 20240103 | 111400 | 1300191510 | 6560 | 6560 | 6570 | 6560 | 2921 |
| 480 | 20240103 | 111300 | 1281014130 | 6560 | 6560 | 6560 | 6560 | 0 |
| 481 | 20240103 | 111200 | 1281014130 | 6560 | 6560 | 6560 | 6560 | 3428 |
| 482 | 20240103 | 111100 | 1258526450 | 6550 | 6550 | 6550 | 6550 | 211 |
| 483 | 20240103 | 111000 | 1257144400 | 6550 | 6550 | 6550 | 6550 | 20 |
| 484 | 20240103 | 110900 | 1257013400 | 6550 | 6550 | 6550 | 6550 | 482 |
| 485 | 20240103 | 110800 | 1253856300 | 6540 | 6550 | 6550 | 6540 | 119 |
| 486 | 20240103 | 110700 | 1253077100 | 6540 | 6540 | 6540 | 6540 | 11 |
| 487 | 20240103 | 110600 | 1253005160 | 6540 | 6540 | 6540 | 6540 | 7 |
| 488 | 20240103 | 110500 | 1252959380 | 6540 | 6540 | 6540 | 6540 | 369 |
| 489 | 20240103 | 110400 | 1250546120 | 6540 | 6550 | 6550 | 6540 | 284 |
| 490 | 20240103 | 110300 | 1248688630 | 6560 | 6550 | 6560 | 6550 | 100 |
| 491 | 20240103 | 110200 | 1248033370 | 6540 | 6540 | 6540 | 6540 | 407 |
| 492 | 20240103 | 110100 | 1245371590 | 6540 | 6540 | 6550 | 6530 | 2382 |
| 493 | 20240103 | 110000 | 1229780340 | 6540 | 6560 | 6560 | 6540 | 21 |
| 494 | 20240103 | 105900 | 1229642900 | 6560 | 6540 | 6560 | 6540 | 75 |
| 495 | 20240103 | 105800 | 1229152380 | 6560 | 6540 | 6560 | 6540 | 2985 |
| 496 | 20240103 | 105700 | 1209630460 | 6560 | 6540 | 6560 | 6540 | 880 |
| 497 | 20240103 | 105600 | 1203875240 | 6560 | 6560 | 6560 | 6560 | 2 |
| 498 | 20240103 | 105500 | 1203862120 | 6560 | 6530 | 6560 | 6530 | 20 |
| 499 | 20240103 | 105400 | 1203731400 | 6560 | 6550 | 6560 | 6530 | 112 |
| 500 | 20240103 | 105300 | 1202998910 | 6550 | 6540 | 6550 | 6540 | 825 |
| 501 | 20240103 | 105200 | 1197601030 | 6550 | 6550 | 6550 | 6540 | 10 |
| 502 | 20240103 | 105100 | 1197535600 | 6550 | 6550 | 6550 | 6550 | 305 |
| 503 | 20240103 | 105000 | 1195537850 | 6560 | 6560 | 6560 | 6540 | 210 |
| 504 | 20240103 | 104900 | 1194164410 | 6540 | 6560 | 6560 | 6540 | 23 |
| 505 | 20240103 | 104800 | 1194013850 | 6560 | 6540 | 6560 | 6540 | 2081 |
| 506 | 20240103 | 104700 | 1180387250 | 6550 | 6540 | 6550 | 6540 | 667 |
| 507 | 20240103 | 104600 | 1176025040 | 6540 | 6540 | 6540 | 6540 | 3 |
| 508 | 20240103 | 104500 | 1176005420 | 6540 | 6540 | 6540 | 6540 | 53 |
| 509 | 20240103 | 104400 | 1175658800 | 6550 | 6540 | 6550 | 6540 | 158 |
| 510 | 20240103 | 104300 | 1174625470 | 6540 | 6530 | 6540 | 6520 | 585 |
| 511 | 20240103 | 104200 | 1170806620 | 6550 | 6530 | 6550 | 6530 | 409 |
| 512 | 20240103 | 104100 | 1168135830 | 6530 | 6530 | 6550 | 6530 | 112 |
| 513 | 20240103 | 104000 | 1167404410 | 6540 | 6540 | 6540 | 6520 | 1666 |
| 514 | 20240103 | 103900 | 1156508790 | 6540 | 6520 | 6540 | 6520 | 43 |
| 515 | 20240103 | 103800 | 1156228410 | 6540 | 6540 | 6540 | 6530 | 450 |
| 516 | 20240103 | 103700 | 1153288900 | 6540 | 6540 | 6540 | 6540 | 4 |
| 517 | 20240103 | 103600 | 1153262740 | 6530 | 6530 | 6530 | 6530 | 514 |
| 518 | 20240103 | 103500 | 1149906320 | 6540 | 6520 | 6540 | 6520 | 129 |
| 519 | 20240103 | 103400 | 1149063460 | 6540 | 6520 | 6540 | 6520 | 81 |
| 520 | 20240103 | 103300 | 1148535300 | 6520 | 6520 | 6540 | 6520 | 2790 |
| 521 | 20240103 | 103200 | 1130337240 | 6530 | 6530 | 6530 | 6520 | 37 |
| 522 | 20240103 | 103100 | 1130095860 | 6530 | 6520 | 6530 | 6520 | 260 |
| 523 | 20240103 | 103000 | 1128400650 | 6520 | 6520 | 6520 | 6520 | 31 |
| 524 | 20240103 | 102900 | 1128198530 | 6520 | 6520 | 6530 | 6520 | 2388 |
| 525 | 20240103 | 102800 | 1112618170 | 6520 | 6510 | 6520 | 6510 | 134 |
| 526 | 20240103 | 102700 | 1111745810 | 6510 | 6510 | 6520 | 6500 | 196 |
| 527 | 20240103 | 102600 | 1110470350 | 6500 | 6520 | 6520 | 6500 | 4421 |
| 528 | 20240103 | 102500 | 1081683110 | 6530 | 6530 | 6530 | 6520 | 392 |
| 529 | 20240103 | 102400 | 1079126260 | 6530 | 6520 | 6530 | 6520 | 1194 |
| 530 | 20240103 | 102300 | 1071341360 | 6520 | 6520 | 6520 | 6520 | 589 |
| 531 | 20240103 | 102200 | 1067501080 | 6520 | 6520 | 6520 | 6520 | 1615 |
| 532 | 20240103 | 102100 | 1056971280 | 6520 | 6520 | 6520 | 6520 | 1601 |
| 533 | 20240103 | 102000 | 1046532760 | 6520 | 6520 | 6520 | 6520 | 306 |
| 534 | 20240103 | 101900 | 1044537640 | 6510 | 6510 | 6510 | 6510 | 1572 |
| 535 | 20240103 | 101800 | 1034303920 | 6510 | 6510 | 6510 | 6510 | 3443 |
| 536 | 20240103 | 101700 | 1011889990 | 6510 | 6510 | 6510 | 6500 | 3612 |
| 537 | 20240103 | 101600 | 988380050 | 6510 | 6510 | 6510 | 6510 | 2180 |
| 538 | 20240103 | 101500 | 974188250 | 6510 | 6510 | 6510 | 6510 | 1159 |
| 539 | 20240103 | 101400 | 966643160 | 6510 | 6510 | 6510 | 6510 | 546 |
| 540 | 20240103 | 101300 | 963088700 | 6510 | 6510 | 6510 | 6510 | 1865 |
| 541 | 20240103 | 101200 | 950947550 | 6510 | 6510 | 6520 | 6510 | 4979 |
| 542 | 20240103 | 101100 | 918534250 | 6510 | 6520 | 6520 | 6510 | 7619 |
| 543 | 20240103 | 101000 | 868934400 | 6520 | 6530 | 6530 | 6520 | 9811 |
| 544 | 20240103 | 100900 | 804964540 | 6530 | 6530 | 6530 | 6530 | 36 |
| 545 | 20240103 | 100800 | 804729460 | 6530 | 6520 | 6530 | 6520 | 1997 |
| 546 | 20240103 | 100700 | 791709010 | 6520 | 6530 | 6530 | 6520 | 1086 |
| 547 | 20240103 | 100600 | 784623940 | 6520 | 6530 | 6530 | 6520 | 565 |
| 548 | 20240103 | 100500 | 780939140 | 6530 | 6520 | 6530 | 6520 | 121 |
| 549 | 20240103 | 100400 | 780149450 | 6530 | 6520 | 6530 | 6520 | 613 |
| 550 | 20240103 | 100300 | 776152660 | 6530 | 6530 | 6530 | 6530 | 1025 |
| 551 | 20240103 | 100200 | 769459410 | 6530 | 6530 | 6540 | 6520 | 7348 |
| 552 | 20240103 | 100100 | 721486900 | 6540 | 6530 | 6540 | 6530 | 1416 |
| 553 | 20240103 | 100000 | 712230260 | 6540 | 6540 | 6540 | 6540 | 56 |
| 554 | 20240103 | 095900 | 711864020 | 6540 | 6540 | 6540 | 6540 | 107 |
| 555 | 20240103 | 095800 | 711164240 | 6540 | 6540 | 6540 | 6540 | 232 |
| 556 | 20240103 | 095700 | 709646960 | 6540 | 6540 | 6540 | 6540 | 1013 |
| 557 | 20240103 | 095600 | 703021940 | 6540 | 6550 | 6550 | 6540 | 2823 |
| 558 | 20240103 | 095500 | 684559180 | 6550 | 6540 | 6550 | 6540 | 421 |
| 559 | 20240103 | 095400 | 681805720 | 6540 | 6540 | 6540 | 6540 | 70 |
| 560 | 20240103 | 095300 | 681347920 | 6540 | 6550 | 6550 | 6540 | 681 |
| 561 | 20240103 | 095200 | 676894040 | 6540 | 6550 | 6550 | 6540 | 1134 |
| 562 | 20240103 | 095100 | 669477670 | 6550 | 6550 | 6550 | 6550 | 48 |
| 563 | 20240103 | 095000 | 669163270 | 6550 | 6540 | 6550 | 6540 | 2771 |
| 564 | 20240103 | 094900 | 651040920 | 6540 | 6540 | 6540 | 6540 | 564 |
| 565 | 20240103 | 094800 | 647352360 | 6540 | 6540 | 6540 | 6540 | 470 |
| 566 | 20240103 | 094700 | 644278560 | 6540 | 6540 | 6540 | 6540 | 202 |
| 567 | 20240103 | 094600 | 642957480 | 6540 | 6540 | 6540 | 6530 | 538 |
| 568 | 20240103 | 094500 | 639443210 | 6540 | 6550 | 6550 | 6530 | 9652 |
| 569 | 20240103 | 094400 | 576402330 | 6550 | 6540 | 6550 | 6540 | 82 |
| 570 | 20240103 | 094300 | 575865890 | 6540 | 6550 | 6550 | 6540 | 103 |
| 571 | 20240103 | 094200 | 575192240 | 6550 | 6550 | 6550 | 6540 | 321 |
| 572 | 20240103 | 094100 | 573089890 | 6550 | 6540 | 6550 | 6540 | 2539 |
| 573 | 20240103 | 094000 | 556484620 | 6540 | 6550 | 6560 | 6540 | 1023 |
| 574 | 20240103 | 093900 | 549787420 | 6550 | 6550 | 6550 | 6550 | 379 |
| 575 | 20240103 | 093800 | 547304970 | 6550 | 6550 | 6550 | 6550 | 250 |
| 576 | 20240103 | 093700 | 545667470 | 6560 | 6550 | 6560 | 6540 | 1718 |
| 577 | 20240103 | 093600 | 534416740 | 6540 | 6550 | 6550 | 6540 | 848 |
| 578 | 20240103 | 093500 | 528866690 | 6540 | 6550 | 6550 | 6540 | 142 |
| 579 | 20240103 | 093400 | 527937460 | 6550 | 6550 | 6550 | 6550 | 33 |
| 580 | 20240103 | 093300 | 527721310 | 6550 | 6550 | 6550 | 6540 | 212 |
| 581 | 20240103 | 093200 | 526334710 | 6550 | 6540 | 6570 | 6540 | 2309 |
| 582 | 20240103 | 093100 | 511233690 | 6530 | 6550 | 6550 | 6530 | 4818 |
| 583 | 20240103 | 093000 | 479738940 | 6550 | 6550 | 6550 | 6550 | 3169 |
| 584 | 20240103 | 092900 | 458981990 | 6550 | 6560 | 6560 | 6550 | 12 |
| 585 | 20240103 | 092800 | 458903380 | 6560 | 6550 | 6560 | 6550 | 22 |
| 586 | 20240103 | 092700 | 458759110 | 6560 | 6560 | 6560 | 6550 | 335 |
| 587 | 20240103 | 092600 | 456564820 | 6570 | 6550 | 6570 | 6550 | 5489 |
| 588 | 20240103 | 092500 | 420570450 | 6550 | 6550 | 6560 | 6550 | 1162 |
| 589 | 20240103 | 092400 | 412959230 | 6550 | 6550 | 6550 | 6550 | 34 |
| 590 | 20240103 | 092300 | 412736530 | 6550 | 6550 | 6550 | 6550 | 29 |
| 591 | 20240103 | 092200 | 412546580 | 6550 | 6560 | 6560 | 6550 | 62 |
| 592 | 20240103 | 092100 | 412140420 | 6560 | 6530 | 6560 | 6530 | 2997 |
| 593 | 20240103 | 092000 | 392533160 | 6530 | 6540 | 6550 | 6530 | 5148 |
| 594 | 20240103 | 091900 | 358865480 | 6550 | 6550 | 6550 | 6540 | 1116 |
| 595 | 20240103 | 091800 | 351565680 | 6550 | 6540 | 6550 | 6540 | 6355 |
| 596 | 20240103 | 091700 | 309997260 | 6540 | 6550 | 6550 | 6530 | 3959 |
| 597 | 20240103 | 091600 | 284106300 | 6550 | 6550 | 6550 | 6540 | 158 |
| 598 | 20240103 | 091500 | 283071430 | 6550 | 6540 | 6550 | 6540 | 53 |
| 599 | 20240103 | 091400 | 282724780 | 6540 | 6550 | 6550 | 6540 | 142 |
| 600 | 20240103 | 091300 | 281795380 | 6540 | 6550 | 6550 | 6540 | 82 |
| 601 | 20240103 | 091200 | 281259040 | 6550 | 6550 | 6550 | 6540 | 571 |
| 602 | 20240103 | 091100 | 277524550 | 6550 | 6550 | 6550 | 6540 | 565 |
| 603 | 20240103 | 091000 | 273824420 | 6550 | 6560 | 6560 | 6540 | 765 |
| 604 | 20240103 | 090900 | 268819150 | 6560 | 6540 | 6580 | 6540 | 795 |
| 605 | 20240103 | 090800 | 263619670 | 6540 | 6550 | 6550 | 6540 | 5715 |
| 606 | 20240103 | 090700 | 226212710 | 6540 | 6550 | 6560 | 6540 | 1428 |
| 607 | 20240103 | 090600 | 216862230 | 6550 | 6550 | 6550 | 6550 | 4071 |
| 608 | 20240103 | 090500 | 190197180 | 6550 | 6560 | 6560 | 6550 | 489 |
| 609 | 20240103 | 090400 | 186989840 | 6560 | 6550 | 6590 | 6550 | 741 |
| 610 | 20240103 | 090300 | 182128710 | 6550 | 6540 | 6590 | 6540 | 6292 |
| 611 | 20240103 | 090200 | 140965280 | 6540 | 6540 | 6540 | 6530 | 2139 |
| 612 | 20240103 | 090100 | 126982730 | 6550 | 6540 | 6580 | 6540 | 4076 |
| 613 | 20240103 | 090000 | 100297870 | 6550 | 6530 | 6600 | 6530 | 15311 |