31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 192800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 3 | 20240109 | 192700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20240109 | 192600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20240109 | 192500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20240109 | 192400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20240109 | 192300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20240109 | 192200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20240109 | 192100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20240109 | 192000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20240109 | 191900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20240109 | 191800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20240109 | 191700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20240109 | 191600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20240109 | 191500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20240109 | 191400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20240109 | 191300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20240109 | 191200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20240109 | 191100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20240109 | 191000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20240109 | 190900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20240109 | 190800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20240109 | 190700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20240109 | 190600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20240109 | 190500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20240109 | 190400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20240109 | 190300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20240109 | 190200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20240109 | 190100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20240109 | 190000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20240109 | 185900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20240109 | 185800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 33 | 20240109 | 185700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20240109 | 185600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20240109 | 185500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20240109 | 185400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20240109 | 185300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20240109 | 185200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20240109 | 185100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20240109 | 185000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20240109 | 184900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20240109 | 184800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20240109 | 184700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20240109 | 184600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20240109 | 184500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20240109 | 184400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20240109 | 184300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20240109 | 184200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20240109 | 184100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20240109 | 184000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20240109 | 183900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20240109 | 183800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20240109 | 183700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20240109 | 183600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20240109 | 183500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20240109 | 183400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20240109 | 183300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20240109 | 183200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20240109 | 183100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20240109 | 183000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20240109 | 182900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20240109 | 182800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 63 | 20240109 | 182700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20240109 | 182600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20240109 | 182500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20240109 | 182400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20240109 | 182300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20240109 | 182200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20240109 | 182100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20240109 | 182000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20240109 | 181900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20240109 | 181800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20240109 | 181700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20240109 | 181600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20240109 | 181500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20240109 | 181400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20240109 | 181300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20240109 | 181200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20240109 | 181100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20240109 | 181000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20240109 | 180900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20240109 | 180800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20240109 | 180700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20240109 | 180600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20240109 | 180500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20240109 | 180400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20240109 | 180300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20240109 | 180200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20240109 | 180100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20240109 | 180000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20240109 | 175900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20240109 | 175800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 93 | 20240109 | 175700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20240109 | 175600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20240109 | 175500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20240109 | 175400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20240109 | 175300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20240109 | 175200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20240109 | 175100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20240109 | 175000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20240109 | 174900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20240109 | 174800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20240109 | 174700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20240109 | 174600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20240109 | 174500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20240109 | 174400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20240109 | 174300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20240109 | 174200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20240109 | 174100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20240109 | 174000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20240109 | 173900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20240109 | 173800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20240109 | 173700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20240109 | 173600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20240109 | 173500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20240109 | 173400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20240109 | 173300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20240109 | 173200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20240109 | 173100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20240109 | 173000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20240109 | 172900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20240109 | 172800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 123 | 20240109 | 172700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20240109 | 172600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20240109 | 172500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20240109 | 172400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20240109 | 172300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20240109 | 172200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20240109 | 172100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20240109 | 172000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20240109 | 171900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20240109 | 171800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20240109 | 171700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20240109 | 171600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20240109 | 171500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20240109 | 171400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20240109 | 171300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20240109 | 171200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20240109 | 171100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20240109 | 171000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20240109 | 170900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20240109 | 170800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20240109 | 170700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20240109 | 170600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20240109 | 170500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20240109 | 170400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20240109 | 170300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20240109 | 170200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20240109 | 170100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20240109 | 170000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20240109 | 165900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20240109 | 165800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 153 | 20240109 | 165700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20240109 | 165600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20240109 | 165500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20240109 | 165400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20240109 | 165300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20240109 | 165200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20240109 | 165100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20240109 | 165000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20240109 | 164900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20240109 | 164800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20240109 | 164700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20240109 | 164600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20240109 | 164500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20240109 | 164400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20240109 | 164300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20240109 | 164200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20240109 | 164100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20240109 | 164000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20240109 | 163900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20240109 | 163800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20240109 | 163700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20240109 | 163600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20240109 | 163500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20240109 | 163400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20240109 | 163300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20240109 | 163200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20240109 | 163100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20240109 | 163000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20240109 | 162900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20240109 | 162800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 183 | 20240109 | 162700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20240109 | 162600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20240109 | 162500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20240109 | 162400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20240109 | 162300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20240109 | 162200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20240109 | 162100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20240109 | 162000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20240109 | 161900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20240109 | 161800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20240109 | 161700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20240109 | 161600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20240109 | 161500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20240109 | 161400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20240109 | 161300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20240109 | 161200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20240109 | 161100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20240109 | 161000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20240109 | 160900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20240109 | 160800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20240109 | 160700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20240109 | 160600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20240109 | 160500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20240109 | 160400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20240109 | 160300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20240109 | 160200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20240109 | 160100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20240109 | 160000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20240109 | 155900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20240109 | 155800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 213 | 20240109 | 155700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20240109 | 155600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20240109 | 155500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20240109 | 155400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20240109 | 155300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20240109 | 155200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20240109 | 155100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20240109 | 155000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20240109 | 154900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20240109 | 154800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 223 | 20240109 | 154700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 224 | 20240109 | 154600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 225 | 20240109 | 154500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 226 | 20240109 | 154400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 227 | 20240109 | 154300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 228 | 20240109 | 154200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 229 | 20240109 | 154100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 230 | 20240109 | 154000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 231 | 20240109 | 153900 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 232 | 20240109 | 153800 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 233 | 20240109 | 153700 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 234 | 20240109 | 153600 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 235 | 20240109 | 153500 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 236 | 20240109 | 153400 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 237 | 20240109 | 153300 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 238 | 20240109 | 153200 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 239 | 20240109 | 153100 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 240 | 20240109 | 153000 | 1425222820 | 6470 | 6470 | 6470 | 6470 | 7252 |
| 241 | 20240109 | 152900 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 242 | 20240109 | 152800 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 243 | 20240109 | 152700 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 244 | 20240109 | 152600 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 245 | 20240109 | 152500 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 246 | 20240109 | 152400 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 247 | 20240109 | 152300 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 248 | 20240109 | 152200 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 249 | 20240109 | 152100 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 250 | 20240109 | 152000 | 1378302380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 251 | 20240109 | 151900 | 1378302380 | 6480 | 6470 | 6480 | 6460 | 842 |
| 252 | 20240109 | 151800 | 1372859520 | 6470 | 6440 | 6470 | 6440 | 2957 |
| 253 | 20240109 | 151700 | 1353788680 | 6450 | 6440 | 6450 | 6440 | 21 |
| 254 | 20240109 | 151600 | 1353653430 | 6450 | 6450 | 6450 | 6440 | 318 |
| 255 | 20240109 | 151500 | 1351602540 | 6450 | 6440 | 6450 | 6440 | 140 |
| 256 | 20240109 | 151400 | 1350700930 | 6440 | 6450 | 6450 | 6440 | 567 |
| 257 | 20240109 | 151300 | 1347049350 | 6450 | 6440 | 6450 | 6440 | 19 |
| 258 | 20240109 | 151200 | 1346926880 | 6440 | 6440 | 6440 | 6440 | 1314 |
| 259 | 20240109 | 151100 | 1338464720 | 6440 | 6410 | 6440 | 6410 | 1128 |
| 260 | 20240109 | 151000 | 1331206920 | 6430 | 6410 | 6430 | 6410 | 420 |
| 261 | 20240109 | 150900 | 1328512540 | 6400 | 6460 | 6460 | 6400 | 13277 |
| 262 | 20240109 | 150800 | 1243274450 | 6470 | 6470 | 6470 | 6470 | 102 |
| 263 | 20240109 | 150700 | 1242614510 | 6470 | 6470 | 6470 | 6470 | 1 |
| 264 | 20240109 | 150600 | 1242608040 | 6460 | 6460 | 6460 | 6460 | 3 |
| 265 | 20240109 | 150500 | 1242588660 | 6460 | 6460 | 6460 | 6460 | 68 |
| 266 | 20240109 | 150400 | 1242149380 | 6460 | 6460 | 6460 | 6460 | 77 |
| 267 | 20240109 | 150300 | 1241651960 | 6470 | 6470 | 6470 | 6470 | 162 |
| 268 | 20240109 | 150200 | 1240603820 | 6470 | 6470 | 6470 | 6470 | 0 |
| 269 | 20240109 | 150100 | 1240603820 | 6470 | 6460 | 6470 | 6460 | 81 |
| 270 | 20240109 | 150000 | 1240080550 | 6460 | 6460 | 6460 | 6460 | 0 |
| 271 | 20240109 | 145900 | 1240080550 | 6460 | 6460 | 6460 | 6460 | 266 |
| 272 | 20240109 | 145800 | 1238362190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 273 | 20240109 | 145700 | 1238362190 | 6470 | 6470 | 6470 | 6470 | 2 |
| 274 | 20240109 | 145600 | 1238349250 | 6470 | 6460 | 6470 | 6460 | 2 |
| 275 | 20240109 | 145500 | 1238336320 | 6450 | 6450 | 6460 | 6450 | 3246 |
| 276 | 20240109 | 145400 | 1217390620 | 6460 | 6460 | 6460 | 6460 | 3 |
| 277 | 20240109 | 145300 | 1217371240 | 6460 | 6460 | 6460 | 6450 | 512 |
| 278 | 20240109 | 145200 | 1214068720 | 6450 | 6450 | 6450 | 6450 | 0 |
| 279 | 20240109 | 145100 | 1214068720 | 6450 | 6460 | 6460 | 6450 | 540 |
| 280 | 20240109 | 145000 | 1210585320 | 6460 | 6460 | 6460 | 6460 | 1258 |
| 281 | 20240109 | 144900 | 1202458640 | 6460 | 6440 | 6460 | 6440 | 1055 |
| 282 | 20240109 | 144800 | 1195649480 | 6440 | 6450 | 6450 | 6440 | 1871 |
| 283 | 20240109 | 144700 | 1183584430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 284 | 20240109 | 144600 | 1183584430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 285 | 20240109 | 144500 | 1183584430 | 6450 | 6450 | 6450 | 6450 | 637 |
| 286 | 20240109 | 144400 | 1179475780 | 6440 | 6440 | 6440 | 6440 | 187 |
| 287 | 20240109 | 144300 | 1178271500 | 6450 | 6450 | 6450 | 6450 | 49 |
| 288 | 20240109 | 144200 | 1177955450 | 6450 | 6450 | 6450 | 6450 | 364 |
| 289 | 20240109 | 144100 | 1175607650 | 6450 | 6460 | 6460 | 6450 | 801 |
| 290 | 20240109 | 144000 | 1170436800 | 6460 | 6460 | 6460 | 6460 | 0 |
| 291 | 20240109 | 143900 | 1170436800 | 6460 | 6470 | 6470 | 6460 | 475 |
| 292 | 20240109 | 143800 | 1167366760 | 6470 | 6470 | 6470 | 6470 | 50 |
| 293 | 20240109 | 143700 | 1167043260 | 6470 | 6470 | 6470 | 6460 | 345 |
| 294 | 20240109 | 143600 | 1164811550 | 6470 | 6470 | 6470 | 6470 | 0 |
| 295 | 20240109 | 143500 | 1164811550 | 6470 | 6470 | 6470 | 6470 | 0 |
| 296 | 20240109 | 143400 | 1164811550 | 6470 | 6470 | 6470 | 6470 | 77 |
| 297 | 20240109 | 143300 | 1164313360 | 6470 | 6470 | 6470 | 6470 | 0 |
| 298 | 20240109 | 143200 | 1164313360 | 6470 | 6470 | 6470 | 6470 | 0 |
| 299 | 20240109 | 143100 | 1164313360 | 6470 | 6470 | 6470 | 6470 | 2 |
| 300 | 20240109 | 143000 | 1164300420 | 6460 | 6470 | 6470 | 6460 | 235 |
| 301 | 20240109 | 142900 | 1162781490 | 6470 | 6470 | 6470 | 6470 | 117 |
| 302 | 20240109 | 142800 | 1162024500 | 6480 | 6480 | 6480 | 6480 | 202 |
| 303 | 20240109 | 142700 | 1160715540 | 6490 | 6480 | 6490 | 6480 | 8 |
| 304 | 20240109 | 142600 | 1160663690 | 6480 | 6490 | 6490 | 6480 | 333 |
| 305 | 20240109 | 142500 | 1158504840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 306 | 20240109 | 142400 | 1158504840 | 6490 | 6490 | 6490 | 6490 | 1 |
| 307 | 20240109 | 142300 | 1158498350 | 6470 | 6470 | 6470 | 6470 | 870 |
| 308 | 20240109 | 142200 | 1152869450 | 6460 | 6460 | 6470 | 6460 | 467 |
| 309 | 20240109 | 142100 | 1149850830 | 6470 | 6460 | 6470 | 6450 | 150 |
| 310 | 20240109 | 142000 | 1148882820 | 6460 | 6460 | 6460 | 6440 | 2020 |
| 311 | 20240109 | 141900 | 1135850990 | 6470 | 6470 | 6470 | 6470 | 0 |
| 312 | 20240109 | 141800 | 1135850990 | 6470 | 6470 | 6470 | 6470 | 180 |
| 313 | 20240109 | 141700 | 1134686390 | 6470 | 6460 | 6470 | 6460 | 629 |
| 314 | 20240109 | 141600 | 1130623040 | 6460 | 6460 | 6460 | 6460 | 1001 |
| 315 | 20240109 | 141500 | 1124156580 | 6450 | 6450 | 6450 | 6440 | 1021 |
| 316 | 20240109 | 141400 | 1117571230 | 6450 | 6450 | 6450 | 6450 | 0 |
| 317 | 20240109 | 141300 | 1117571230 | 6450 | 6450 | 6450 | 6450 | 0 |
| 318 | 20240109 | 141200 | 1117571230 | 6450 | 6450 | 6450 | 6450 | 1 |
| 319 | 20240109 | 141100 | 1117564780 | 6450 | 6450 | 6450 | 6450 | 20 |
| 320 | 20240109 | 141000 | 1117435780 | 6440 | 6440 | 6440 | 6440 | 283 |
| 321 | 20240109 | 140900 | 1115613260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 322 | 20240109 | 140800 | 1115613260 | 6450 | 6450 | 6450 | 6450 | 1 |
| 323 | 20240109 | 140700 | 1115606810 | 6440 | 6430 | 6440 | 6420 | 3919 |
| 324 | 20240109 | 140600 | 1090430160 | 6430 | 6430 | 6430 | 6430 | 644 |
| 325 | 20240109 | 140500 | 1086289240 | 6430 | 6440 | 6440 | 6430 | 802 |
| 326 | 20240109 | 140400 | 1081126470 | 6450 | 6450 | 6450 | 6450 | 63 |
| 327 | 20240109 | 140300 | 1080720120 | 6450 | 6450 | 6450 | 6450 | 102 |
| 328 | 20240109 | 140200 | 1080062220 | 6450 | 6450 | 6450 | 6450 | 0 |
| 329 | 20240109 | 140100 | 1080062220 | 6450 | 6450 | 6450 | 6450 | 0 |
| 330 | 20240109 | 140000 | 1080062220 | 6450 | 6450 | 6450 | 6450 | 0 |
| 331 | 20240109 | 135900 | 1080062220 | 6450 | 6450 | 6450 | 6450 | 1 |
| 332 | 20240109 | 135800 | 1080055770 | 6440 | 6440 | 6440 | 6440 | 1 |
| 333 | 20240109 | 135700 | 1080049330 | 6440 | 6440 | 6440 | 6440 | 50 |
| 334 | 20240109 | 135600 | 1079727330 | 6430 | 6430 | 6430 | 6430 | 1834 |
| 335 | 20240109 | 135500 | 1067934710 | 6430 | 6440 | 6440 | 6430 | 1612 |
| 336 | 20240109 | 135400 | 1057566210 | 6450 | 6450 | 6450 | 6450 | 200 |
| 337 | 20240109 | 135300 | 1056276210 | 6450 | 6450 | 6450 | 6450 | 0 |
| 338 | 20240109 | 135200 | 1056276210 | 6450 | 6450 | 6450 | 6450 | 100 |
| 339 | 20240109 | 135100 | 1055631210 | 6440 | 6440 | 6440 | 6440 | 0 |
| 340 | 20240109 | 135000 | 1055631210 | 6440 | 6440 | 6440 | 6430 | 311 |
| 341 | 20240109 | 134900 | 1053628470 | 6440 | 6440 | 6440 | 6440 | 6 |
| 342 | 20240109 | 134800 | 1053589830 | 6440 | 6440 | 6440 | 6440 | 4 |
| 343 | 20240109 | 134700 | 1053564070 | 6440 | 6440 | 6440 | 6440 | 30 |
| 344 | 20240109 | 134600 | 1053370870 | 6440 | 6440 | 6440 | 6440 | 24 |
| 345 | 20240109 | 134500 | 1053216310 | 6440 | 6440 | 6440 | 6440 | 2 |
| 346 | 20240109 | 134400 | 1053203430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 347 | 20240109 | 134300 | 1053203430 | 6450 | 6450 | 6450 | 6450 | 9 |
| 348 | 20240109 | 134200 | 1053145380 | 6440 | 6440 | 6440 | 6440 | 0 |
| 349 | 20240109 | 134100 | 1053145380 | 6440 | 6450 | 6450 | 6440 | 2 |
| 350 | 20240109 | 134000 | 1053132490 | 6430 | 6450 | 6450 | 6430 | 111 |
| 351 | 20240109 | 133900 | 1052418560 | 6450 | 6440 | 6450 | 6440 | 127 |
| 352 | 20240109 | 133800 | 1051599470 | 6430 | 6430 | 6430 | 6430 | 0 |
| 353 | 20240109 | 133700 | 1051599470 | 6430 | 6430 | 6430 | 6430 | 0 |
| 354 | 20240109 | 133600 | 1051599470 | 6430 | 6430 | 6440 | 6430 | 431 |
| 355 | 20240109 | 133500 | 1048828130 | 6440 | 6430 | 6440 | 6430 | 488 |
| 356 | 20240109 | 133400 | 1045690270 | 6430 | 6430 | 6440 | 6430 | 727 |
| 357 | 20240109 | 133300 | 1041015650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 358 | 20240109 | 133200 | 1041015650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 359 | 20240109 | 133100 | 1041015650 | 6430 | 6430 | 6430 | 6430 | 755 |
| 360 | 20240109 | 133000 | 1036161000 | 6420 | 6410 | 6420 | 6410 | 68 |
| 361 | 20240109 | 132900 | 1035724690 | 6410 | 6410 | 6410 | 6410 | 508 |
| 362 | 20240109 | 132800 | 1032468410 | 6410 | 6410 | 6420 | 6410 | 104 |
| 363 | 20240109 | 132700 | 1031801690 | 6410 | 6410 | 6420 | 6410 | 482 |
| 364 | 20240109 | 132600 | 1028709070 | 6410 | 6410 | 6410 | 6410 | 0 |
| 365 | 20240109 | 132500 | 1028709070 | 6410 | 6410 | 6410 | 6410 | 100 |
| 366 | 20240109 | 132400 | 1028068070 | 6420 | 6420 | 6420 | 6420 | 20 |
| 367 | 20240109 | 132300 | 1027939670 | 6430 | 6420 | 6430 | 6420 | 5 |
| 368 | 20240109 | 132200 | 1027907560 | 6410 | 6420 | 6430 | 6410 | 2855 |
| 369 | 20240109 | 132100 | 1009602080 | 6420 | 6430 | 6440 | 6420 | 1063 |
| 370 | 20240109 | 132000 | 1002769760 | 6440 | 6440 | 6440 | 6440 | 500 |
| 371 | 20240109 | 131900 | 999549760 | 6450 | 6450 | 6450 | 6450 | 0 |
| 372 | 20240109 | 131800 | 999549760 | 6450 | 6450 | 6450 | 6440 | 94 |
| 373 | 20240109 | 131700 | 998944170 | 6440 | 6430 | 6440 | 6430 | 1261 |
| 374 | 20240109 | 131600 | 990830450 | 6440 | 6440 | 6440 | 6440 | 0 |
| 375 | 20240109 | 131500 | 990830450 | 6440 | 6440 | 6440 | 6440 | 24 |
| 376 | 20240109 | 131400 | 990675890 | 6440 | 6440 | 6440 | 6440 | 45 |
| 377 | 20240109 | 131300 | 990386090 | 6440 | 6440 | 6440 | 6430 | 127 |
| 378 | 20240109 | 131200 | 989568410 | 6440 | 6440 | 6440 | 6440 | 500 |
| 379 | 20240109 | 131100 | 986348410 | 6450 | 6440 | 6450 | 6440 | 4 |
| 380 | 20240109 | 131000 | 986322630 | 6440 | 6440 | 6440 | 6440 | 211 |
| 381 | 20240109 | 130900 | 984963790 | 6450 | 6450 | 6450 | 6450 | 61 |
| 382 | 20240109 | 130800 | 984570340 | 6430 | 6450 | 6450 | 6430 | 310 |
| 383 | 20240109 | 130700 | 982575250 | 6450 | 6440 | 6450 | 6440 | 101 |
| 384 | 20240109 | 130600 | 981924800 | 6430 | 6430 | 6430 | 6430 | 150 |
| 385 | 20240109 | 130500 | 980960300 | 6430 | 6430 | 6430 | 6430 | 132 |
| 386 | 20240109 | 130400 | 980111540 | 6430 | 6440 | 6440 | 6430 | 705 |
| 387 | 20240109 | 130300 | 975578380 | 6430 | 6430 | 6430 | 6430 | 386 |
| 388 | 20240109 | 130200 | 973096400 | 6430 | 6430 | 6430 | 6430 | 1 |
| 389 | 20240109 | 130100 | 973089970 | 6430 | 6430 | 6430 | 6430 | 21 |
| 390 | 20240109 | 130000 | 972954940 | 6430 | 6430 | 6430 | 6430 | 0 |
| 391 | 20240109 | 125900 | 972954940 | 6430 | 6430 | 6430 | 6430 | 584 |
| 392 | 20240109 | 125800 | 969199820 | 6430 | 6420 | 6430 | 6420 | 2819 |
| 393 | 20240109 | 125700 | 951076850 | 6430 | 6430 | 6430 | 6430 | 563 |
| 394 | 20240109 | 125600 | 947456760 | 6420 | 6440 | 6440 | 6420 | 523 |
| 395 | 20240109 | 125500 | 944097260 | 6440 | 6430 | 6440 | 6430 | 258 |
| 396 | 20240109 | 125400 | 942438190 | 6430 | 6430 | 6430 | 6430 | 102 |
| 397 | 20240109 | 125300 | 941782330 | 6430 | 6430 | 6440 | 6400 | 10970 |
| 398 | 20240109 | 125200 | 871418340 | 6430 | 6450 | 6450 | 6430 | 163 |
| 399 | 20240109 | 125100 | 870369950 | 6450 | 6440 | 6450 | 6430 | 443 |
| 400 | 20240109 | 125000 | 867520720 | 6430 | 6440 | 6440 | 6430 | 810 |
| 401 | 20240109 | 124900 | 862304450 | 6440 | 6450 | 6450 | 6440 | 1270 |
| 402 | 20240109 | 124800 | 854125350 | 6460 | 6460 | 6460 | 6460 | 0 |
| 403 | 20240109 | 124700 | 854125350 | 6460 | 6460 | 6460 | 6460 | 100 |
| 404 | 20240109 | 124600 | 853479350 | 6460 | 6460 | 6460 | 6460 | 1 |
| 405 | 20240109 | 124500 | 853472890 | 6450 | 6450 | 6450 | 6450 | 41 |
| 406 | 20240109 | 124400 | 853208440 | 6450 | 6450 | 6450 | 6450 | 508 |
| 407 | 20240109 | 124300 | 849931840 | 6450 | 6450 | 6450 | 6450 | 415 |
| 408 | 20240109 | 124200 | 847255090 | 6470 | 6470 | 6470 | 6470 | 6 |
| 409 | 20240109 | 124100 | 847216270 | 6450 | 6450 | 6450 | 6450 | 416 |
| 410 | 20240109 | 124000 | 844533070 | 6450 | 6470 | 6470 | 6450 | 201 |
| 411 | 20240109 | 123900 | 843234810 | 6470 | 6470 | 6470 | 6470 | 13 |
| 412 | 20240109 | 123800 | 843150700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 413 | 20240109 | 123700 | 843150700 | 6460 | 6460 | 6460 | 6460 | 784 |
| 414 | 20240109 | 123600 | 838086060 | 6460 | 6460 | 6460 | 6460 | 98 |
| 415 | 20240109 | 123500 | 837452980 | 6450 | 6450 | 6450 | 6450 | 327 |
| 416 | 20240109 | 123400 | 835343830 | 6460 | 6460 | 6460 | 6460 | 678 |
| 417 | 20240109 | 123300 | 830963950 | 6460 | 6460 | 6460 | 6460 | 1 |
| 418 | 20240109 | 123200 | 830957490 | 6450 | 6460 | 6460 | 6450 | 496 |
| 419 | 20240109 | 123100 | 827757290 | 6460 | 6460 | 6460 | 6460 | 0 |
| 420 | 20240109 | 123000 | 827757290 | 6460 | 6460 | 6460 | 6460 | 1 |
| 421 | 20240109 | 122900 | 827750830 | 6450 | 6450 | 6450 | 6450 | 15 |
| 422 | 20240109 | 122800 | 827654080 | 6450 | 6450 | 6450 | 6450 | 12 |
| 423 | 20240109 | 122700 | 827576680 | 6450 | 6450 | 6450 | 6450 | 105 |
| 424 | 20240109 | 122600 | 826899430 | 6450 | 6450 | 6450 | 6450 | 5 |
| 425 | 20240109 | 122500 | 826867180 | 6450 | 6450 | 6450 | 6430 | 387 |
| 426 | 20240109 | 122400 | 824374570 | 6450 | 6460 | 6460 | 6450 | 689 |
| 427 | 20240109 | 122300 | 819925920 | 6470 | 6470 | 6470 | 6470 | 48 |
| 428 | 20240109 | 122200 | 819615360 | 6470 | 6460 | 6470 | 6460 | 153 |
| 429 | 20240109 | 122100 | 818626930 | 6460 | 6460 | 6460 | 6460 | 0 |
| 430 | 20240109 | 122000 | 818626930 | 6460 | 6460 | 6460 | 6460 | 21 |
| 431 | 20240109 | 121900 | 818491270 | 6460 | 6470 | 6470 | 6460 | 198 |
| 432 | 20240109 | 121800 | 817211320 | 6470 | 6470 | 6470 | 6470 | 47 |
| 433 | 20240109 | 121700 | 816907230 | 6470 | 6470 | 6470 | 6470 | 369 |
| 434 | 20240109 | 121600 | 814519800 | 6470 | 6470 | 6470 | 6470 | 209 |
| 435 | 20240109 | 121500 | 813167570 | 6480 | 6480 | 6480 | 6480 | 49 |
| 436 | 20240109 | 121400 | 812850050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 437 | 20240109 | 121300 | 812850050 | 6490 | 6480 | 6490 | 6480 | 294 |
| 438 | 20240109 | 121200 | 810944650 | 6490 | 6490 | 6490 | 6490 | 0 |
| 439 | 20240109 | 121100 | 810944650 | 6490 | 6490 | 6490 | 6490 | 1365 |
| 440 | 20240109 | 121000 | 802085800 | 6490 | 6480 | 6490 | 6480 | 512 |
| 441 | 20240109 | 120900 | 798767530 | 6480 | 6480 | 6480 | 6480 | 0 |
| 442 | 20240109 | 120800 | 798767530 | 6480 | 6490 | 6490 | 6480 | 36 |
| 443 | 20240109 | 120700 | 798533960 | 6480 | 6480 | 6480 | 6480 | 181 |
| 444 | 20240109 | 120600 | 797361080 | 6470 | 6480 | 6480 | 6470 | 54 |
| 445 | 20240109 | 120500 | 797011200 | 6480 | 6480 | 6480 | 6480 | 0 |
| 446 | 20240109 | 120400 | 797011200 | 6480 | 6480 | 6480 | 6480 | 0 |
| 447 | 20240109 | 120300 | 797011200 | 6480 | 6480 | 6480 | 6480 | 0 |
| 448 | 20240109 | 120200 | 797011200 | 6480 | 6470 | 6480 | 6470 | 35 |
| 449 | 20240109 | 120100 | 796784440 | 6460 | 6450 | 6460 | 6450 | 854 |
| 450 | 20240109 | 120000 | 791267790 | 6460 | 6450 | 6460 | 6450 | 21 |
| 451 | 20240109 | 115900 | 791132140 | 6440 | 6440 | 6460 | 6440 | 2830 |
| 452 | 20240109 | 115800 | 772906900 | 6450 | 6460 | 6460 | 6430 | 867 |
| 453 | 20240109 | 115700 | 767325440 | 6430 | 6460 | 6470 | 6430 | 4320 |
| 454 | 20240109 | 115600 | 739516510 | 6460 | 6460 | 6460 | 6460 | 197 |
| 455 | 20240109 | 115500 | 738243890 | 6440 | 6450 | 6450 | 6440 | 55 |
| 456 | 20240109 | 115400 | 737889680 | 6450 | 6450 | 6450 | 6450 | 297 |
| 457 | 20240109 | 115300 | 735974030 | 6450 | 6450 | 6450 | 6450 | 560 |
| 458 | 20240109 | 115200 | 732362030 | 6460 | 6450 | 6460 | 6450 | 1232 |
| 459 | 20240109 | 115100 | 724415470 | 6460 | 6460 | 6460 | 6450 | 735 |
| 460 | 20240109 | 115000 | 719674510 | 6460 | 6460 | 6460 | 6460 | 2013 |
| 461 | 20240109 | 114900 | 706670530 | 6470 | 6470 | 6470 | 6470 | 9 |
| 462 | 20240109 | 114800 | 706612300 | 6470 | 6470 | 6470 | 6470 | 32 |
| 463 | 20240109 | 114700 | 706405260 | 6470 | 6470 | 6470 | 6470 | 295 |
| 464 | 20240109 | 114600 | 704496610 | 6460 | 6470 | 6470 | 6460 | 211 |
| 465 | 20240109 | 114500 | 703133130 | 6470 | 6480 | 6480 | 6470 | 33 |
| 466 | 20240109 | 114400 | 702919310 | 6490 | 6490 | 6490 | 6490 | 10 |
| 467 | 20240109 | 114300 | 702854410 | 6490 | 6490 | 6490 | 6490 | 0 |
| 468 | 20240109 | 114200 | 702854410 | 6490 | 6490 | 6490 | 6490 | 0 |
| 469 | 20240109 | 114100 | 702854410 | 6490 | 6490 | 6490 | 6490 | 0 |
| 470 | 20240109 | 114000 | 702854410 | 6490 | 6490 | 6490 | 6490 | 0 |
| 471 | 20240109 | 113900 | 702854410 | 6490 | 6490 | 6490 | 6490 | 47 |
| 472 | 20240109 | 113800 | 702549380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 473 | 20240109 | 113700 | 702549380 | 6480 | 6480 | 6480 | 6480 | 0 |
| 474 | 20240109 | 113600 | 702549380 | 6480 | 6480 | 6480 | 6480 | 148 |
| 475 | 20240109 | 113500 | 701590340 | 6480 | 6470 | 6480 | 6470 | 1951 |
| 476 | 20240109 | 113400 | 688967360 | 6470 | 6480 | 6490 | 6470 | 1076 |
| 477 | 20240109 | 113300 | 681998870 | 6470 | 6480 | 6480 | 6470 | 320 |
| 478 | 20240109 | 113200 | 679927270 | 6480 | 6480 | 6480 | 6480 | 7 |
| 479 | 20240109 | 113100 | 679881910 | 6480 | 6480 | 6480 | 6480 | 427 |
| 480 | 20240109 | 113000 | 677114950 | 6490 | 6490 | 6490 | 6490 | 100 |
| 481 | 20240109 | 112900 | 676465950 | 6490 | 6480 | 6490 | 6480 | 603 |
| 482 | 20240109 | 112800 | 672557510 | 6480 | 6480 | 6480 | 6480 | 4 |
| 483 | 20240109 | 112700 | 672531590 | 6480 | 6480 | 6480 | 6480 | 0 |
| 484 | 20240109 | 112600 | 672531590 | 6480 | 6480 | 6480 | 6480 | 0 |
| 485 | 20240109 | 112500 | 672531590 | 6480 | 6480 | 6480 | 6480 | 26 |
| 486 | 20240109 | 112400 | 672363110 | 6480 | 6480 | 6480 | 6480 | 129 |
| 487 | 20240109 | 112300 | 671527190 | 6470 | 6470 | 6470 | 6470 | 163 |
| 488 | 20240109 | 112200 | 670472580 | 6470 | 6470 | 6470 | 6470 | 940 |
| 489 | 20240109 | 112100 | 664390780 | 6480 | 6480 | 6480 | 6470 | 594 |
| 490 | 20240109 | 112000 | 660543490 | 6480 | 6480 | 6480 | 6480 | 5 |
| 491 | 20240109 | 111900 | 660511090 | 6480 | 6480 | 6480 | 6480 | 102 |
| 492 | 20240109 | 111800 | 659850130 | 6480 | 6480 | 6480 | 6470 | 134 |
| 493 | 20240109 | 111700 | 658981930 | 6480 | 6480 | 6480 | 6480 | 107 |
| 494 | 20240109 | 111600 | 658288570 | 6490 | 6480 | 6490 | 6480 | 65 |
| 495 | 20240109 | 111500 | 657867200 | 6490 | 6490 | 6490 | 6480 | 53 |
| 496 | 20240109 | 111400 | 657523630 | 6490 | 6490 | 6490 | 6490 | 361 |
| 497 | 20240109 | 111300 | 655180740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 498 | 20240109 | 111200 | 655180740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 499 | 20240109 | 111100 | 655180740 | 6490 | 6490 | 6490 | 6490 | 0 |
| 500 | 20240109 | 111000 | 655180740 | 6490 | 6490 | 6490 | 6490 | 50 |
| 501 | 20240109 | 110900 | 654856240 | 6480 | 6490 | 6490 | 6480 | 220 |
| 502 | 20240109 | 110800 | 653429290 | 6490 | 6500 | 6500 | 6490 | 630 |
| 503 | 20240109 | 110700 | 649338590 | 6500 | 6500 | 6500 | 6500 | 0 |
| 504 | 20240109 | 110600 | 649338590 | 6500 | 6500 | 6500 | 6500 | 101 |
| 505 | 20240109 | 110500 | 648682090 | 6500 | 6500 | 6500 | 6500 | 170 |
| 506 | 20240109 | 110400 | 647577090 | 6500 | 6500 | 6500 | 6500 | 0 |
| 507 | 20240109 | 110300 | 647577090 | 6500 | 6500 | 6500 | 6500 | 48 |
| 508 | 20240109 | 110200 | 647265090 | 6500 | 6500 | 6500 | 6500 | 151 |
| 509 | 20240109 | 110100 | 646283590 | 6490 | 6490 | 6490 | 6490 | 321 |
| 510 | 20240109 | 110000 | 644200300 | 6490 | 6490 | 6490 | 6490 | 43 |
| 511 | 20240109 | 105900 | 643921230 | 6480 | 6490 | 6490 | 6480 | 101 |
| 512 | 20240109 | 105800 | 643266740 | 6490 | 6490 | 6490 | 6490 | 300 |
| 513 | 20240109 | 105700 | 641319740 | 6490 | 6490 | 6490 | 6490 | 9 |
| 514 | 20240109 | 105600 | 641261330 | 6490 | 6480 | 6490 | 6480 | 101 |
| 515 | 20240109 | 105500 | 640606840 | 6480 | 6480 | 6480 | 6480 | 40 |
| 516 | 20240109 | 105400 | 640347640 | 6480 | 6480 | 6490 | 6480 | 257 |
| 517 | 20240109 | 105300 | 638682250 | 6480 | 6480 | 6480 | 6480 | 200 |
| 518 | 20240109 | 105200 | 637386250 | 6490 | 6490 | 6500 | 6490 | 724 |
| 519 | 20240109 | 105100 | 632687460 | 6510 | 6500 | 6510 | 6490 | 60 |
| 520 | 20240109 | 105000 | 632297440 | 6500 | 6500 | 6500 | 6490 | 54 |
| 521 | 20240109 | 104900 | 631946450 | 6510 | 6510 | 6510 | 6490 | 302 |
| 522 | 20240109 | 104800 | 629984140 | 6500 | 6500 | 6500 | 6500 | 104 |
| 523 | 20240109 | 104700 | 629308140 | 6500 | 6480 | 6500 | 6480 | 1452 |
| 524 | 20240109 | 104600 | 619899160 | 6480 | 6480 | 6480 | 6480 | 6 |
| 525 | 20240109 | 104500 | 619860280 | 6480 | 6480 | 6480 | 6480 | 20 |
| 526 | 20240109 | 104400 | 619730680 | 6480 | 6480 | 6480 | 6480 | 51 |
| 527 | 20240109 | 104300 | 619400200 | 6480 | 6470 | 6480 | 6470 | 512 |
| 528 | 20240109 | 104200 | 616082540 | 6470 | 6460 | 6470 | 6460 | 573 |
| 529 | 20240109 | 104100 | 612376530 | 6470 | 6470 | 6470 | 6470 | 103 |
| 530 | 20240109 | 104000 | 611710120 | 6470 | 6470 | 6470 | 6470 | 5 |
| 531 | 20240109 | 103900 | 611677770 | 6460 | 6460 | 6460 | 6460 | 20 |
| 532 | 20240109 | 103800 | 611548570 | 6460 | 6460 | 6460 | 6460 | 403 |
| 533 | 20240109 | 103700 | 608945190 | 6460 | 6470 | 6470 | 6460 | 105 |
| 534 | 20240109 | 103600 | 608266840 | 6470 | 6470 | 6470 | 6450 | 737 |
| 535 | 20240109 | 103500 | 603506830 | 6470 | 6470 | 6470 | 6470 | 295 |
| 536 | 20240109 | 103400 | 601598180 | 6480 | 6480 | 6480 | 6480 | 0 |
| 537 | 20240109 | 103300 | 601598180 | 6480 | 6490 | 6490 | 6480 | 981 |
| 538 | 20240109 | 103200 | 595237890 | 6500 | 6510 | 6510 | 6500 | 458 |
| 539 | 20240109 | 103100 | 592260820 | 6520 | 6510 | 6520 | 6510 | 137 |
| 540 | 20240109 | 103000 | 591368840 | 6530 | 6520 | 6530 | 6510 | 675 |
| 541 | 20240109 | 102900 | 586967890 | 6510 | 6510 | 6510 | 6510 | 359 |
| 542 | 20240109 | 102800 | 584630800 | 6510 | 6500 | 6520 | 6480 | 2789 |
| 543 | 20240109 | 102700 | 566508360 | 6500 | 6480 | 6500 | 6480 | 10 |
| 544 | 20240109 | 102600 | 566443540 | 6490 | 6490 | 6500 | 6480 | 763 |
| 545 | 20240109 | 102500 | 561492970 | 6480 | 6470 | 6480 | 6470 | 563 |
| 546 | 20240109 | 102400 | 557848470 | 6460 | 6460 | 6460 | 6460 | 650 |
| 547 | 20240109 | 102300 | 553649470 | 6460 | 6460 | 6460 | 6460 | 125 |
| 548 | 20240109 | 102200 | 552841970 | 6470 | 6470 | 6470 | 6470 | 126 |
| 549 | 20240109 | 102100 | 552026750 | 6470 | 6480 | 6480 | 6470 | 21 |
| 550 | 20240109 | 102000 | 551890870 | 6480 | 6480 | 6480 | 6480 | 1 |
| 551 | 20240109 | 101900 | 551884390 | 6480 | 6470 | 6480 | 6470 | 210 |
| 552 | 20240109 | 101800 | 550523680 | 6460 | 6470 | 6470 | 6460 | 126 |
| 553 | 20240109 | 101700 | 549708670 | 6480 | 6480 | 6480 | 6470 | 785 |
| 554 | 20240109 | 101600 | 544622720 | 6480 | 6470 | 6480 | 6470 | 6 |
| 555 | 20240109 | 101500 | 544583850 | 6470 | 6470 | 6470 | 6470 | 473 |
| 556 | 20240109 | 101400 | 541523540 | 6470 | 6480 | 6480 | 6470 | 810 |
| 557 | 20240109 | 101300 | 536279380 | 6480 | 6490 | 6490 | 6480 | 252 |
| 558 | 20240109 | 101200 | 534644200 | 6480 | 6490 | 6490 | 6480 | 420 |
| 559 | 20240109 | 101100 | 531920950 | 6490 | 6460 | 6490 | 6460 | 1247 |
| 560 | 20240109 | 101000 | 523847370 | 6460 | 6460 | 6460 | 6460 | 180 |
| 561 | 20240109 | 100900 | 522684570 | 6470 | 6460 | 6470 | 6460 | 802 |
| 562 | 20240109 | 100800 | 517500480 | 6460 | 6450 | 6460 | 6440 | 558 |
| 563 | 20240109 | 100700 | 513906140 | 6440 | 6460 | 6460 | 6430 | 1299 |
| 564 | 20240109 | 100600 | 505540920 | 6440 | 6470 | 6470 | 6440 | 548 |
| 565 | 20240109 | 100500 | 502005910 | 6450 | 6470 | 6470 | 6450 | 1183 |
| 566 | 20240109 | 100400 | 494375120 | 6450 | 6450 | 6450 | 6450 | 981 |
| 567 | 20240109 | 100300 | 488047670 | 6450 | 6450 | 6450 | 6450 | 330 |
| 568 | 20240109 | 100200 | 485919170 | 6470 | 6470 | 6470 | 6450 | 595 |
| 569 | 20240109 | 100100 | 482081300 | 6450 | 6470 | 6470 | 6450 | 596 |
| 570 | 20240109 | 100000 | 478232870 | 6470 | 6480 | 6480 | 6470 | 555 |
| 571 | 20240109 | 095900 | 474641970 | 6480 | 6480 | 6490 | 6480 | 1512 |
| 572 | 20240109 | 095800 | 464843020 | 6480 | 6480 | 6480 | 6480 | 3210 |
| 573 | 20240109 | 095700 | 444042220 | 6480 | 6460 | 6480 | 6460 | 700 |
| 574 | 20240109 | 095600 | 439507770 | 6460 | 6470 | 6480 | 6450 | 357 |
| 575 | 20240109 | 095500 | 437201020 | 6460 | 6460 | 6470 | 6460 | 1514 |
| 576 | 20240109 | 095400 | 427412400 | 6470 | 6470 | 6470 | 6420 | 6353 |
| 577 | 20240109 | 095300 | 386536160 | 6480 | 6480 | 6480 | 6480 | 29 |
| 578 | 20240109 | 095200 | 386348240 | 6480 | 6500 | 6500 | 6480 | 777 |
| 579 | 20240109 | 095100 | 381311070 | 6500 | 6500 | 6500 | 6500 | 1 |
| 580 | 20240109 | 095000 | 381304570 | 6500 | 6500 | 6500 | 6500 | 1 |
| 581 | 20240109 | 094900 | 381298070 | 6510 | 6500 | 6510 | 6490 | 634 |
| 582 | 20240109 | 094800 | 377181780 | 6490 | 6490 | 6490 | 6480 | 256 |
| 583 | 20240109 | 094700 | 375520370 | 6490 | 6480 | 6490 | 6480 | 92 |
| 584 | 20240109 | 094600 | 374924200 | 6490 | 6490 | 6490 | 6490 | 44 |
| 585 | 20240109 | 094500 | 374638640 | 6510 | 6480 | 6510 | 6450 | 1717 |
| 586 | 20240109 | 094400 | 363518780 | 6470 | 6480 | 6480 | 6430 | 3682 |
| 587 | 20240109 | 094300 | 339747990 | 6470 | 6480 | 6490 | 6470 | 487 |
| 588 | 20240109 | 094200 | 336596870 | 6490 | 6490 | 6490 | 6480 | 142 |
| 589 | 20240109 | 094100 | 335676290 | 6490 | 6500 | 6500 | 6490 | 665 |
| 590 | 20240109 | 094000 | 331354940 | 6500 | 6490 | 6500 | 6490 | 440 |
| 591 | 20240109 | 093900 | 328497110 | 6480 | 6500 | 6500 | 6480 | 1928 |
| 592 | 20240109 | 093800 | 316003180 | 6480 | 6490 | 6500 | 6480 | 305 |
| 593 | 20240109 | 093700 | 314024460 | 6500 | 6480 | 6500 | 6480 | 5802 |
| 594 | 20240109 | 093600 | 276414350 | 6480 | 6490 | 6490 | 6480 | 870 |
| 595 | 20240109 | 093500 | 270769120 | 6490 | 6510 | 6510 | 6490 | 988 |
| 596 | 20240109 | 093400 | 264339740 | 6510 | 6510 | 6510 | 6500 | 430 |
| 597 | 20240109 | 093300 | 261542610 | 6510 | 6530 | 6530 | 6510 | 129 |
| 598 | 20240109 | 093200 | 260702780 | 6520 | 6530 | 6530 | 6520 | 490 |
| 599 | 20240109 | 093100 | 257507970 | 6540 | 6540 | 6550 | 6530 | 1163 |
| 600 | 20240109 | 093000 | 249898060 | 6550 | 6540 | 6550 | 6540 | 765 |
| 601 | 20240109 | 092900 | 244894940 | 6530 | 6510 | 6530 | 6510 | 1230 |
| 602 | 20240109 | 092800 | 236883790 | 6520 | 6530 | 6530 | 6520 | 398 |
| 603 | 20240109 | 092700 | 234288320 | 6540 | 6540 | 6550 | 6540 | 793 |
| 604 | 20240109 | 092600 | 229102040 | 6540 | 6540 | 6550 | 6540 | 286 |
| 605 | 20240109 | 092500 | 227231470 | 6520 | 6490 | 6520 | 6490 | 1939 |
| 606 | 20240109 | 092400 | 214625090 | 6490 | 6500 | 6500 | 6480 | 1046 |
| 607 | 20240109 | 092300 | 207840170 | 6490 | 6500 | 6500 | 6490 | 457 |
| 608 | 20240109 | 092200 | 204870340 | 6500 | 6500 | 6500 | 6500 | 510 |
| 609 | 20240109 | 092100 | 201555340 | 6490 | 6510 | 6510 | 6490 | 6396 |
| 610 | 20240109 | 092000 | 159994420 | 6510 | 6520 | 6520 | 6510 | 2201 |
| 611 | 20240109 | 091900 | 145658330 | 6520 | 6530 | 6530 | 6520 | 615 |
| 612 | 20240109 | 091800 | 141647490 | 6530 | 6550 | 6550 | 6530 | 2031 |
| 613 | 20240109 | 091700 | 128372480 | 6550 | 6550 | 6550 | 6550 | 93 |
| 614 | 20240109 | 091600 | 127763330 | 6550 | 6550 | 6550 | 6550 | 1301 |
| 615 | 20240109 | 091500 | 119241780 | 6550 | 6550 | 6550 | 6550 | 706 |
| 616 | 20240109 | 091400 | 114617480 | 6550 | 6550 | 6570 | 6550 | 1971 |
| 617 | 20240109 | 091300 | 101703980 | 6540 | 6540 | 6540 | 6540 | 660 |
| 618 | 20240109 | 091200 | 97387580 | 6540 | 6520 | 6540 | 6520 | 1639 |
| 619 | 20240109 | 091100 | 86694680 | 6530 | 6520 | 6530 | 6510 | 587 |
| 620 | 20240109 | 091000 | 82867280 | 6520 | 6540 | 6540 | 6520 | 632 |
| 621 | 20240109 | 090900 | 78744680 | 6550 | 6540 | 6550 | 6540 | 262 |
| 622 | 20240109 | 090800 | 77031080 | 6540 | 6530 | 6540 | 6530 | 602 |
| 623 | 20240109 | 090700 | 73099000 | 6550 | 6550 | 6550 | 6550 | 30 |
| 624 | 20240109 | 090600 | 72902500 | 6550 | 6510 | 6550 | 6510 | 1988 |
| 625 | 20240109 | 090500 | 59933420 | 6510 | 6510 | 6520 | 6500 | 2726 |
| 626 | 20240109 | 090400 | 42186190 | 6510 | 6530 | 6530 | 6510 | 2004 |
| 627 | 20240109 | 090300 | 29114660 | 6530 | 6540 | 6540 | 6530 | 308 |
| 628 | 20240109 | 090200 | 27103370 | 6540 | 6540 | 6540 | 6530 | 465 |
| 629 | 20240109 | 090100 | 24062590 | 6550 | 6570 | 6570 | 6540 | 778 |
| 630 | 20240109 | 090000 | 18957960 | 6570 | 6550 | 6600 | 6550 | 2808 |