30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 3 | 20240111 | 190400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 4 | 20240111 | 190300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 5 | 20240111 | 190200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 6 | 20240111 | 190100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 7 | 20240111 | 190000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 8 | 20240111 | 185900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 9 | 20240111 | 185800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 10 | 20240111 | 185700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 11 | 20240111 | 185600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 12 | 20240111 | 185500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 13 | 20240111 | 185400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 14 | 20240111 | 185300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 15 | 20240111 | 185200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 16 | 20240111 | 185100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 17 | 20240111 | 185000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 18 | 20240111 | 184900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 19 | 20240111 | 184800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 20 | 20240111 | 184700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 21 | 20240111 | 184600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 22 | 20240111 | 184500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 23 | 20240111 | 184400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 24 | 20240111 | 184300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 25 | 20240111 | 184200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 26 | 20240111 | 184100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 27 | 20240111 | 184000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 28 | 20240111 | 183900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 29 | 20240111 | 183800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 30 | 20240111 | 183700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 31 | 20240111 | 183600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 32 | 20240111 | 183500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 33 | 20240111 | 183400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 34 | 20240111 | 183300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 35 | 20240111 | 183200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 36 | 20240111 | 183100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 37 | 20240111 | 183000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 38 | 20240111 | 182900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 39 | 20240111 | 182800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 40 | 20240111 | 182700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 41 | 20240111 | 182600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 42 | 20240111 | 182500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 43 | 20240111 | 182400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 44 | 20240111 | 182300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 45 | 20240111 | 182200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 46 | 20240111 | 182100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 47 | 20240111 | 182000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 48 | 20240111 | 181900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 49 | 20240111 | 181800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 50 | 20240111 | 181700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 51 | 20240111 | 181600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 52 | 20240111 | 181500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 53 | 20240111 | 181400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 54 | 20240111 | 181300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 55 | 20240111 | 181200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 56 | 20240111 | 181100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 57 | 20240111 | 181000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 58 | 20240111 | 180900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 59 | 20240111 | 180800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 60 | 20240111 | 180700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 61 | 20240111 | 180600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 62 | 20240111 | 180500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 63 | 20240111 | 180400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 64 | 20240111 | 180300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 65 | 20240111 | 180200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 66 | 20240111 | 180100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 67 | 20240111 | 180000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 68 | 20240111 | 175900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 69 | 20240111 | 175800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 70 | 20240111 | 175700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 71 | 20240111 | 175600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 72 | 20240111 | 175500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 73 | 20240111 | 175400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 74 | 20240111 | 175300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 75 | 20240111 | 175200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 76 | 20240111 | 175100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 77 | 20240111 | 175000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 78 | 20240111 | 174900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 79 | 20240111 | 174800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 80 | 20240111 | 174700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 81 | 20240111 | 174600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 82 | 20240111 | 174500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 83 | 20240111 | 174400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 84 | 20240111 | 174300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 85 | 20240111 | 174200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 86 | 20240111 | 174100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 87 | 20240111 | 174000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 88 | 20240111 | 173900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 89 | 20240111 | 173800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 90 | 20240111 | 173700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 91 | 20240111 | 173600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 92 | 20240111 | 173500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 93 | 20240111 | 173400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 94 | 20240111 | 173300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 95 | 20240111 | 173200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 96 | 20240111 | 173100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 97 | 20240111 | 173000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 98 | 20240111 | 172900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 99 | 20240111 | 172800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 100 | 20240111 | 172700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 101 | 20240111 | 172600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 102 | 20240111 | 172500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 103 | 20240111 | 172400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 104 | 20240111 | 172300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 105 | 20240111 | 172200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 106 | 20240111 | 172100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 107 | 20240111 | 172000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 108 | 20240111 | 171900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 109 | 20240111 | 171800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 110 | 20240111 | 171700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 111 | 20240111 | 171600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 112 | 20240111 | 171500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 113 | 20240111 | 171400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 114 | 20240111 | 171300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 115 | 20240111 | 171200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 116 | 20240111 | 171100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 117 | 20240111 | 171000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 118 | 20240111 | 170900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 119 | 20240111 | 170800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 120 | 20240111 | 170700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 121 | 20240111 | 170600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 122 | 20240111 | 170500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 123 | 20240111 | 170400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 124 | 20240111 | 170300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 125 | 20240111 | 170200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 126 | 20240111 | 170100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 127 | 20240111 | 170000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 128 | 20240111 | 165900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 129 | 20240111 | 165800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 130 | 20240111 | 165700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 131 | 20240111 | 165600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 132 | 20240111 | 165500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 133 | 20240111 | 165400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 134 | 20240111 | 165300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 135 | 20240111 | 165200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 136 | 20240111 | 165100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 137 | 20240111 | 165000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 138 | 20240111 | 164900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 139 | 20240111 | 164800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 140 | 20240111 | 164700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 141 | 20240111 | 164600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 142 | 20240111 | 164500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 143 | 20240111 | 164400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 144 | 20240111 | 164300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 145 | 20240111 | 164200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 146 | 20240111 | 164100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 147 | 20240111 | 164000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 148 | 20240111 | 163900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 149 | 20240111 | 163800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 150 | 20240111 | 163700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 151 | 20240111 | 163600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 152 | 20240111 | 163500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 153 | 20240111 | 163400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 154 | 20240111 | 163300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 155 | 20240111 | 163200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 156 | 20240111 | 163100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 157 | 20240111 | 163000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 158 | 20240111 | 162900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 159 | 20240111 | 162800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 160 | 20240111 | 162700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 161 | 20240111 | 162600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 162 | 20240111 | 162500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 163 | 20240111 | 162400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 164 | 20240111 | 162300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 165 | 20240111 | 162200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 166 | 20240111 | 162100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 167 | 20240111 | 162000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 168 | 20240111 | 161900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 169 | 20240111 | 161800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 170 | 20240111 | 161700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 171 | 20240111 | 161600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 172 | 20240111 | 161500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 173 | 20240111 | 161400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 174 | 20240111 | 161300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 175 | 20240111 | 161200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 176 | 20240111 | 161100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 177 | 20240111 | 161000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 178 | 20240111 | 160900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 179 | 20240111 | 160800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 180 | 20240111 | 160700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20240111 | 160600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20240111 | 160500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 183 | 20240111 | 160400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20240111 | 160300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20240111 | 160200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20240111 | 160100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20240111 | 160000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20240111 | 155900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20240111 | 155800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20240111 | 155700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 191 | 20240111 | 155600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 192 | 20240111 | 155500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 193 | 20240111 | 155400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 194 | 20240111 | 155300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 195 | 20240111 | 155200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 196 | 20240111 | 155100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 197 | 20240111 | 155000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 198 | 20240111 | 154900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 199 | 20240111 | 154800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 200 | 20240111 | 154700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20240111 | 154600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 202 | 20240111 | 154500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 203 | 20240111 | 154400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 204 | 20240111 | 154300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 205 | 20240111 | 154200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 206 | 20240111 | 154100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 207 | 20240111 | 154000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 208 | 20240111 | 153900 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 209 | 20240111 | 153800 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 210 | 20240111 | 153700 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 211 | 20240111 | 153600 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 212 | 20240111 | 153500 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 213 | 20240111 | 153400 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 214 | 20240111 | 153300 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 215 | 20240111 | 153200 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 216 | 20240111 | 153100 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 0 |
| 217 | 20240111 | 153000 | 1833464030 | 5900 | 5900 | 5900 | 5900 | 7087 |
| 218 | 20240111 | 152900 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 219 | 20240111 | 152800 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 220 | 20240111 | 152700 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 221 | 20240111 | 152600 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 222 | 20240111 | 152500 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 223 | 20240111 | 152400 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 224 | 20240111 | 152300 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 225 | 20240111 | 152200 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 226 | 20240111 | 152100 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 227 | 20240111 | 152000 | 1791650730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 228 | 20240111 | 151900 | 1791650730 | 5910 | 5910 | 5910 | 5900 | 494 |
| 229 | 20240111 | 151800 | 1788733780 | 5900 | 5910 | 5910 | 5900 | 490 |
| 230 | 20240111 | 151700 | 1785837950 | 5910 | 5900 | 5910 | 5890 | 539 |
| 231 | 20240111 | 151600 | 1782658240 | 5900 | 5900 | 5900 | 5890 | 996 |
| 232 | 20240111 | 151500 | 1776782800 | 5910 | 5900 | 5910 | 5900 | 59 |
| 233 | 20240111 | 151400 | 1776434640 | 5900 | 5900 | 5900 | 5890 | 1066 |
| 234 | 20240111 | 151300 | 1770146230 | 5900 | 5900 | 5910 | 5890 | 781 |
| 235 | 20240111 | 151200 | 1765538710 | 5900 | 5890 | 5900 | 5890 | 157 |
| 236 | 20240111 | 151100 | 1764613950 | 5900 | 5880 | 5900 | 5880 | 168 |
| 237 | 20240111 | 151000 | 1763624390 | 5900 | 5900 | 5900 | 5880 | 142 |
| 238 | 20240111 | 150900 | 1762789180 | 5900 | 5900 | 5900 | 5890 | 73 |
| 239 | 20240111 | 150800 | 1762359180 | 5900 | 5900 | 5900 | 5880 | 244 |
| 240 | 20240111 | 150700 | 1760920270 | 5900 | 5900 | 5900 | 5880 | 273 |
| 241 | 20240111 | 150600 | 1759314930 | 5900 | 5900 | 5910 | 5880 | 6806 |
| 242 | 20240111 | 150500 | 1719265210 | 5910 | 5910 | 5920 | 5900 | 665 |
| 243 | 20240111 | 150400 | 1715335430 | 5910 | 5910 | 5910 | 5900 | 8 |
| 244 | 20240111 | 150300 | 1715288160 | 5910 | 5910 | 5910 | 5900 | 760 |
| 245 | 20240111 | 150200 | 1710804070 | 5910 | 5910 | 5910 | 5900 | 34 |
| 246 | 20240111 | 150100 | 1710603160 | 5910 | 5910 | 5910 | 5900 | 230 |
| 247 | 20240111 | 150000 | 1709245780 | 5910 | 5910 | 5910 | 5910 | 2 |
| 248 | 20240111 | 145900 | 1709233960 | 5910 | 5910 | 5910 | 5910 | 94 |
| 249 | 20240111 | 145800 | 1708678420 | 5910 | 5910 | 5910 | 5910 | 913 |
| 250 | 20240111 | 145700 | 1703282590 | 5910 | 5900 | 5910 | 5900 | 244 |
| 251 | 20240111 | 145600 | 1701842530 | 5910 | 5910 | 5910 | 5900 | 225 |
| 252 | 20240111 | 145500 | 1700513000 | 5910 | 5910 | 5910 | 5900 | 558 |
| 253 | 20240111 | 145400 | 1697220780 | 5910 | 5910 | 5910 | 5900 | 427 |
| 254 | 20240111 | 145300 | 1694701310 | 5910 | 5910 | 5910 | 5900 | 415 |
| 255 | 20240111 | 145200 | 1692248800 | 5910 | 5910 | 5910 | 5900 | 22 |
| 256 | 20240111 | 145100 | 1692118800 | 5910 | 5910 | 5910 | 5900 | 90 |
| 257 | 20240111 | 145000 | 1691586990 | 5910 | 5900 | 5910 | 5900 | 1139 |
| 258 | 20240111 | 144900 | 1684866470 | 5900 | 5890 | 5900 | 5890 | 174 |
| 259 | 20240111 | 144800 | 1683841590 | 5900 | 5890 | 5900 | 5890 | 616 |
| 260 | 20240111 | 144700 | 1680213340 | 5900 | 5900 | 5900 | 5900 | 0 |
| 261 | 20240111 | 144600 | 1680213340 | 5900 | 5900 | 5900 | 5880 | 58 |
| 262 | 20240111 | 144500 | 1679872100 | 5880 | 5900 | 5900 | 5880 | 933 |
| 263 | 20240111 | 144400 | 1674367870 | 5900 | 5900 | 5900 | 5880 | 118 |
| 264 | 20240111 | 144300 | 1673671910 | 5900 | 5890 | 5900 | 5880 | 1376 |
| 265 | 20240111 | 144200 | 1665576490 | 5890 | 5900 | 5900 | 5880 | 5028 |
| 266 | 20240111 | 144100 | 1635991780 | 5900 | 5900 | 5900 | 5900 | 5 |
| 267 | 20240111 | 144000 | 1635962280 | 5900 | 5900 | 5900 | 5890 | 827 |
| 268 | 20240111 | 143900 | 1631085170 | 5900 | 5900 | 5900 | 5890 | 406 |
| 269 | 20240111 | 143800 | 1628690110 | 5900 | 5900 | 5900 | 5890 | 464 |
| 270 | 20240111 | 143700 | 1625952990 | 5890 | 5900 | 5900 | 5890 | 1969 |
| 271 | 20240111 | 143600 | 1614355530 | 5890 | 5900 | 5900 | 5890 | 110 |
| 272 | 20240111 | 143500 | 1613706640 | 5900 | 5890 | 5900 | 5890 | 8 |
| 273 | 20240111 | 143400 | 1613659510 | 5890 | 5900 | 5900 | 5890 | 2110 |
| 274 | 20240111 | 143300 | 1601231080 | 5890 | 5900 | 5900 | 5890 | 5346 |
| 275 | 20240111 | 143200 | 1569691360 | 5900 | 5910 | 5910 | 5900 | 48 |
| 276 | 20240111 | 143100 | 1569407790 | 5910 | 5910 | 5910 | 5900 | 231 |
| 277 | 20240111 | 143000 | 1568042610 | 5910 | 5910 | 5910 | 5910 | 0 |
| 278 | 20240111 | 142900 | 1568042610 | 5910 | 5910 | 5910 | 5900 | 342 |
| 279 | 20240111 | 142800 | 1566021530 | 5910 | 5910 | 5910 | 5910 | 1 |
| 280 | 20240111 | 142700 | 1566015620 | 5910 | 5920 | 5920 | 5900 | 49 |
| 281 | 20240111 | 142600 | 1565726270 | 5910 | 5920 | 5920 | 5910 | 22 |
| 282 | 20240111 | 142500 | 1565596050 | 5920 | 5910 | 5920 | 5900 | 153 |
| 283 | 20240111 | 142400 | 1564693310 | 5920 | 5920 | 5920 | 5920 | 0 |
| 284 | 20240111 | 142300 | 1564693310 | 5920 | 5910 | 5920 | 5910 | 244 |
| 285 | 20240111 | 142200 | 1563251260 | 5910 | 5910 | 5910 | 5900 | 1084 |
| 286 | 20240111 | 142100 | 1556855630 | 5900 | 5920 | 5920 | 5900 | 78 |
| 287 | 20240111 | 142000 | 1556394720 | 5920 | 5920 | 5920 | 5910 | 131 |
| 288 | 20240111 | 141900 | 1555620470 | 5920 | 5920 | 5920 | 5900 | 5 |
| 289 | 20240111 | 141800 | 1555590890 | 5920 | 5900 | 5920 | 5900 | 404 |
| 290 | 20240111 | 141700 | 1553203060 | 5910 | 5910 | 5910 | 5910 | 1 |
| 291 | 20240111 | 141600 | 1553197150 | 5900 | 5900 | 5900 | 5900 | 334 |
| 292 | 20240111 | 141500 | 1551226550 | 5920 | 5910 | 5920 | 5900 | 894 |
| 293 | 20240111 | 141400 | 1545949450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 294 | 20240111 | 141300 | 1545949450 | 5920 | 5910 | 5920 | 5910 | 267 |
| 295 | 20240111 | 141200 | 1544370950 | 5910 | 5910 | 5920 | 5900 | 418 |
| 296 | 20240111 | 141100 | 1541900940 | 5920 | 5910 | 5920 | 5910 | 272 |
| 297 | 20240111 | 141000 | 1540293410 | 5920 | 5920 | 5920 | 5920 | 0 |
| 298 | 20240111 | 140900 | 1540293410 | 5920 | 5910 | 5920 | 5900 | 44 |
| 299 | 20240111 | 140800 | 1540033390 | 5910 | 5920 | 5920 | 5910 | 60 |
| 300 | 20240111 | 140700 | 1539678250 | 5920 | 5900 | 5920 | 5900 | 159 |
| 301 | 20240111 | 140600 | 1538738870 | 5910 | 5910 | 5910 | 5910 | 1446 |
| 302 | 20240111 | 140500 | 1530193010 | 5920 | 5920 | 5920 | 5910 | 682 |
| 303 | 20240111 | 140400 | 1526155800 | 5920 | 5910 | 5920 | 5910 | 797 |
| 304 | 20240111 | 140300 | 1521445520 | 5920 | 5910 | 5920 | 5910 | 25 |
| 305 | 20240111 | 140200 | 1521297760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 306 | 20240111 | 140100 | 1521297760 | 5920 | 5920 | 5920 | 5910 | 270 |
| 307 | 20240111 | 140000 | 1519701030 | 5920 | 5920 | 5920 | 5910 | 496 |
| 308 | 20240111 | 135900 | 1516769020 | 5920 | 5920 | 5920 | 5920 | 0 |
| 309 | 20240111 | 135800 | 1516769020 | 5920 | 5920 | 5920 | 5910 | 11 |
| 310 | 20240111 | 135700 | 1516703910 | 5920 | 5920 | 5920 | 5920 | 1 |
| 311 | 20240111 | 135600 | 1516697990 | 5920 | 5920 | 5920 | 5920 | 0 |
| 312 | 20240111 | 135500 | 1516697990 | 5920 | 5910 | 5920 | 5910 | 702 |
| 313 | 20240111 | 135400 | 1512549140 | 5920 | 5920 | 5920 | 5920 | 32 |
| 314 | 20240111 | 135300 | 1512359700 | 5920 | 5920 | 5920 | 5910 | 23 |
| 315 | 20240111 | 135200 | 1512223570 | 5920 | 5920 | 5920 | 5910 | 23 |
| 316 | 20240111 | 135100 | 1512087430 | 5920 | 5920 | 5920 | 5910 | 72 |
| 317 | 20240111 | 135000 | 1511661260 | 5920 | 5910 | 5920 | 5910 | 112 |
| 318 | 20240111 | 134900 | 1510999330 | 5930 | 5930 | 5930 | 5930 | 0 |
| 319 | 20240111 | 134800 | 1510999330 | 5930 | 5910 | 5930 | 5910 | 49 |
| 320 | 20240111 | 134700 | 1510709720 | 5930 | 5920 | 5930 | 5910 | 4 |
| 321 | 20240111 | 134600 | 1510686030 | 5930 | 5930 | 5930 | 5930 | 0 |
| 322 | 20240111 | 134500 | 1510686030 | 5930 | 5920 | 5930 | 5910 | 161 |
| 323 | 20240111 | 134400 | 1509733040 | 5930 | 5920 | 5930 | 5920 | 219 |
| 324 | 20240111 | 134300 | 1508436550 | 5930 | 5920 | 5930 | 5910 | 695 |
| 325 | 20240111 | 134200 | 1504322180 | 5920 | 5920 | 5920 | 5910 | 146 |
| 326 | 20240111 | 134100 | 1503459120 | 5920 | 5910 | 5920 | 5910 | 1006 |
| 327 | 20240111 | 134000 | 1497513600 | 5920 | 5920 | 5920 | 5910 | 13 |
| 328 | 20240111 | 133900 | 1497436660 | 5920 | 5920 | 5920 | 5910 | 105 |
| 329 | 20240111 | 133800 | 1496815160 | 5920 | 5920 | 5920 | 5920 | 0 |
| 330 | 20240111 | 133700 | 1496815160 | 5920 | 5920 | 5920 | 5910 | 487 |
| 331 | 20240111 | 133600 | 1493934440 | 5920 | 5930 | 5930 | 5910 | 1101 |
| 332 | 20240111 | 133500 | 1487415380 | 5930 | 5930 | 5930 | 5920 | 112 |
| 333 | 20240111 | 133400 | 1486751330 | 5930 | 5920 | 5930 | 5920 | 572 |
| 334 | 20240111 | 133300 | 1483365070 | 5930 | 5920 | 5930 | 5920 | 145 |
| 335 | 20240111 | 133200 | 1482506640 | 5930 | 5920 | 5930 | 5920 | 4 |
| 336 | 20240111 | 133100 | 1482482930 | 5910 | 5920 | 5920 | 5910 | 140 |
| 337 | 20240111 | 133000 | 1481654250 | 5920 | 5920 | 5920 | 5910 | 17 |
| 338 | 20240111 | 132900 | 1481553630 | 5920 | 5920 | 5920 | 5910 | 401 |
| 339 | 20240111 | 132800 | 1479181640 | 5920 | 5920 | 5920 | 5910 | 43 |
| 340 | 20240111 | 132700 | 1478927120 | 5920 | 5920 | 5920 | 5920 | 0 |
| 341 | 20240111 | 132600 | 1478927120 | 5920 | 5920 | 5920 | 5910 | 461 |
| 342 | 20240111 | 132500 | 1476202580 | 5920 | 5920 | 5920 | 5920 | 6 |
| 343 | 20240111 | 132400 | 1476167060 | 5930 | 5930 | 5930 | 5910 | 461 |
| 344 | 20240111 | 132300 | 1473437400 | 5920 | 5920 | 5930 | 5920 | 537 |
| 345 | 20240111 | 132200 | 1470258200 | 5930 | 5930 | 5930 | 5930 | 0 |
| 346 | 20240111 | 132100 | 1470258200 | 5930 | 5930 | 5930 | 5930 | 0 |
| 347 | 20240111 | 132000 | 1470258200 | 5930 | 5930 | 5930 | 5930 | 0 |
| 348 | 20240111 | 131900 | 1470258200 | 5930 | 5930 | 5930 | 5920 | 22 |
| 349 | 20240111 | 131800 | 1470127760 | 5930 | 5930 | 5930 | 5930 | 0 |
| 350 | 20240111 | 131700 | 1470127760 | 5930 | 5930 | 5930 | 5920 | 13 |
| 351 | 20240111 | 131600 | 1470050680 | 5930 | 5930 | 5930 | 5930 | 0 |
| 352 | 20240111 | 131500 | 1470050680 | 5930 | 5920 | 5930 | 5920 | 103 |
| 353 | 20240111 | 131400 | 1469440900 | 5930 | 5920 | 5930 | 5920 | 2 |
| 354 | 20240111 | 131300 | 1469429050 | 5930 | 5930 | 5930 | 5920 | 38 |
| 355 | 20240111 | 131200 | 1469203850 | 5920 | 5920 | 5920 | 5920 | 87 |
| 356 | 20240111 | 131100 | 1468688810 | 5930 | 5930 | 5930 | 5920 | 26 |
| 357 | 20240111 | 131000 | 1468534730 | 5930 | 5920 | 5930 | 5920 | 95 |
| 358 | 20240111 | 130900 | 1467972320 | 5920 | 5930 | 5930 | 5920 | 214 |
| 359 | 20240111 | 130800 | 1466705330 | 5920 | 5930 | 5930 | 5920 | 271 |
| 360 | 20240111 | 130700 | 1465100810 | 5930 | 5930 | 5930 | 5920 | 31 |
| 361 | 20240111 | 130600 | 1464917210 | 5930 | 5930 | 5930 | 5920 | 121 |
| 362 | 20240111 | 130500 | 1464199800 | 5930 | 5920 | 5930 | 5910 | 1913 |
| 363 | 20240111 | 130400 | 1452875050 | 5910 | 5920 | 5920 | 5910 | 127 |
| 364 | 20240111 | 130300 | 1452123340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 365 | 20240111 | 130200 | 1452123340 | 5920 | 5920 | 5920 | 5910 | 58 |
| 366 | 20240111 | 130100 | 1451780040 | 5920 | 5920 | 5930 | 5910 | 280 |
| 367 | 20240111 | 130000 | 1450122260 | 5930 | 5930 | 5930 | 5930 | 0 |
| 368 | 20240111 | 125900 | 1450122260 | 5930 | 5930 | 5930 | 5930 | 0 |
| 369 | 20240111 | 125800 | 1450122260 | 5930 | 5930 | 5930 | 5930 | 4 |
| 370 | 20240111 | 125700 | 1450098540 | 5930 | 5920 | 5930 | 5910 | 16 |
| 371 | 20240111 | 125600 | 1450003830 | 5920 | 5930 | 5930 | 5910 | 44 |
| 372 | 20240111 | 125500 | 1449743360 | 5930 | 5920 | 5930 | 5910 | 229 |
| 373 | 20240111 | 125400 | 1448387700 | 5930 | 5910 | 5930 | 5910 | 2 |
| 374 | 20240111 | 125300 | 1448375860 | 5930 | 5920 | 5930 | 5910 | 303 |
| 375 | 20240111 | 125200 | 1446582280 | 5920 | 5920 | 5940 | 5910 | 1022 |
| 376 | 20240111 | 125100 | 1440525850 | 5920 | 5930 | 5930 | 5920 | 24 |
| 377 | 20240111 | 125000 | 1440383550 | 5930 | 5930 | 5930 | 5920 | 18 |
| 378 | 20240111 | 124900 | 1440276830 | 5930 | 5930 | 5930 | 5930 | 0 |
| 379 | 20240111 | 124800 | 1440276830 | 5930 | 5920 | 5930 | 5910 | 168 |
| 380 | 20240111 | 124700 | 1439282410 | 5930 | 5930 | 5930 | 5910 | 19 |
| 381 | 20240111 | 124600 | 1439169780 | 5930 | 5930 | 5930 | 5930 | 0 |
| 382 | 20240111 | 124500 | 1439169780 | 5930 | 5920 | 5930 | 5910 | 53 |
| 383 | 20240111 | 124400 | 1438856410 | 5920 | 5930 | 5930 | 5910 | 647 |
| 384 | 20240111 | 124300 | 1435020340 | 5930 | 5930 | 5930 | 5920 | 10 |
| 385 | 20240111 | 124200 | 1434961050 | 5930 | 5910 | 5930 | 5910 | 5 |
| 386 | 20240111 | 124100 | 1434931460 | 5930 | 5930 | 5930 | 5910 | 40 |
| 387 | 20240111 | 124000 | 1434694300 | 5930 | 5930 | 5930 | 5910 | 24 |
| 388 | 20240111 | 123900 | 1434552040 | 5930 | 5920 | 5930 | 5910 | 672 |
| 389 | 20240111 | 123800 | 1430572170 | 5920 | 5900 | 5920 | 5900 | 62 |
| 390 | 20240111 | 123700 | 1430206350 | 5920 | 5920 | 5920 | 5900 | 235 |
| 391 | 20240111 | 123600 | 1428818630 | 5920 | 5920 | 5930 | 5900 | 344 |
| 392 | 20240111 | 123500 | 1426782700 | 5920 | 5910 | 5920 | 5900 | 681 |
| 393 | 20240111 | 123400 | 1422758980 | 5910 | 5910 | 5910 | 5910 | 1 |
| 394 | 20240111 | 123300 | 1422753070 | 5900 | 5910 | 5910 | 5900 | 6 |
| 395 | 20240111 | 123200 | 1422717620 | 5900 | 5900 | 5900 | 5900 | 0 |
| 396 | 20240111 | 123100 | 1422717620 | 5900 | 5910 | 5910 | 5900 | 129 |
| 397 | 20240111 | 123000 | 1421956510 | 5910 | 5910 | 5910 | 5900 | 541 |
| 398 | 20240111 | 122900 | 1418759570 | 5910 | 5910 | 5910 | 5910 | 1 |
| 399 | 20240111 | 122800 | 1418753660 | 5900 | 5910 | 5910 | 5900 | 411 |
| 400 | 20240111 | 122700 | 1416327060 | 5900 | 5910 | 5910 | 5900 | 94 |
| 401 | 20240111 | 122600 | 1415771610 | 5900 | 5910 | 5910 | 5900 | 98 |
| 402 | 20240111 | 122500 | 1415192530 | 5910 | 5920 | 5920 | 5910 | 892 |
| 403 | 20240111 | 122400 | 1409917130 | 5910 | 5910 | 5910 | 5910 | 0 |
| 404 | 20240111 | 122300 | 1409917130 | 5910 | 5910 | 5920 | 5910 | 745 |
| 405 | 20240111 | 122200 | 1405512490 | 5920 | 5930 | 5930 | 5910 | 58 |
| 406 | 20240111 | 122100 | 1405168780 | 5930 | 5930 | 5930 | 5930 | 0 |
| 407 | 20240111 | 122000 | 1405168780 | 5930 | 5930 | 5930 | 5930 | 1 |
| 408 | 20240111 | 121900 | 1405162850 | 5910 | 5930 | 5930 | 5910 | 753 |
| 409 | 20240111 | 121800 | 1400712400 | 5910 | 5920 | 5930 | 5910 | 199 |
| 410 | 20240111 | 121700 | 1399534240 | 5910 | 5920 | 5930 | 5910 | 650 |
| 411 | 20240111 | 121600 | 1395685020 | 5920 | 5920 | 5920 | 5910 | 638 |
| 412 | 20240111 | 121500 | 1391908600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 413 | 20240111 | 121400 | 1391908600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 414 | 20240111 | 121300 | 1391908600 | 5920 | 5910 | 5920 | 5910 | 154 |
| 415 | 20240111 | 121200 | 1390998450 | 5910 | 5920 | 5920 | 5910 | 546 |
| 416 | 20240111 | 121100 | 1387770180 | 5920 | 5920 | 5920 | 5920 | 3556 |
| 417 | 20240111 | 121000 | 1366718660 | 5920 | 5920 | 5920 | 5920 | 1112 |
| 418 | 20240111 | 120900 | 1360135620 | 5920 | 5930 | 5940 | 5920 | 1836 |
| 419 | 20240111 | 120800 | 1349249950 | 5940 | 5940 | 5940 | 5940 | 0 |
| 420 | 20240111 | 120700 | 1349249950 | 5940 | 5930 | 5940 | 5930 | 90 |
| 421 | 20240111 | 120600 | 1348716240 | 5940 | 5940 | 5940 | 5930 | 24 |
| 422 | 20240111 | 120500 | 1348573710 | 5940 | 5940 | 5940 | 5940 | 0 |
| 423 | 20240111 | 120400 | 1348573710 | 5940 | 5930 | 5940 | 5930 | 2 |
| 424 | 20240111 | 120300 | 1348561840 | 5940 | 5940 | 5940 | 5930 | 399 |
| 425 | 20240111 | 120200 | 1346192180 | 5950 | 5940 | 5950 | 5940 | 482 |
| 426 | 20240111 | 120100 | 1343329090 | 5950 | 5950 | 5950 | 5940 | 99 |
| 427 | 20240111 | 120000 | 1342740150 | 5950 | 5950 | 5950 | 5940 | 191 |
| 428 | 20240111 | 115900 | 1341603900 | 5940 | 5950 | 5950 | 5940 | 747 |
| 429 | 20240111 | 115800 | 1337162990 | 5950 | 5940 | 5960 | 5940 | 1154 |
| 430 | 20240111 | 115700 | 1330296450 | 5950 | 5940 | 5950 | 5930 | 363 |
| 431 | 20240111 | 115600 | 1328139870 | 5940 | 5930 | 5940 | 5930 | 10 |
| 432 | 20240111 | 115500 | 1328080550 | 5940 | 5940 | 5940 | 5920 | 11 |
| 433 | 20240111 | 115400 | 1328015370 | 5920 | 5950 | 5950 | 5920 | 62 |
| 434 | 20240111 | 115300 | 1327646910 | 5950 | 5920 | 5950 | 5920 | 1770 |
| 435 | 20240111 | 115200 | 1317141770 | 5920 | 5920 | 5920 | 5910 | 585 |
| 436 | 20240111 | 115100 | 1313678870 | 5920 | 5910 | 5920 | 5910 | 806 |
| 437 | 20240111 | 115000 | 1308915280 | 5920 | 5920 | 5920 | 5910 | 1933 |
| 438 | 20240111 | 114900 | 1297473920 | 5930 | 5920 | 5930 | 5920 | 10 |
| 439 | 20240111 | 114800 | 1297414700 | 5930 | 5920 | 5930 | 5920 | 9 |
| 440 | 20240111 | 114700 | 1297361410 | 5930 | 5940 | 5940 | 5920 | 10 |
| 441 | 20240111 | 114600 | 1297302160 | 5940 | 5940 | 5940 | 5920 | 802 |
| 442 | 20240111 | 114500 | 1292548220 | 5930 | 5930 | 5940 | 5930 | 300 |
| 443 | 20240111 | 114400 | 1290768180 | 5920 | 5930 | 5930 | 5920 | 862 |
| 444 | 20240111 | 114300 | 1285661170 | 5930 | 5920 | 5930 | 5920 | 9 |
| 445 | 20240111 | 114200 | 1285607880 | 5930 | 5920 | 5930 | 5920 | 24 |
| 446 | 20240111 | 114100 | 1285465780 | 5930 | 5920 | 5930 | 5920 | 11 |
| 447 | 20240111 | 114000 | 1285400630 | 5930 | 5940 | 5940 | 5920 | 685 |
| 448 | 20240111 | 113900 | 1281344770 | 5940 | 5940 | 5940 | 5920 | 82 |
| 449 | 20240111 | 113800 | 1280858490 | 5920 | 5940 | 5940 | 5920 | 182 |
| 450 | 20240111 | 113700 | 1279780930 | 5920 | 5920 | 5940 | 5920 | 143 |
| 451 | 20240111 | 113600 | 1278933130 | 5940 | 5930 | 5940 | 5920 | 33 |
| 452 | 20240111 | 113500 | 1278737510 | 5940 | 5930 | 5940 | 5920 | 186 |
| 453 | 20240111 | 113400 | 1277634710 | 5940 | 5930 | 5940 | 5920 | 554 |
| 454 | 20240111 | 113300 | 1274349380 | 5930 | 5930 | 5930 | 5920 | 334 |
| 455 | 20240111 | 113200 | 1272371220 | 5930 | 5920 | 5930 | 5920 | 53 |
| 456 | 20240111 | 113100 | 1272057040 | 5930 | 5910 | 5930 | 5910 | 823 |
| 457 | 20240111 | 113000 | 1267184950 | 5920 | 5910 | 5920 | 5910 | 178 |
| 458 | 20240111 | 112900 | 1266132940 | 5920 | 5920 | 5920 | 5910 | 12 |
| 459 | 20240111 | 112800 | 1266061980 | 5920 | 5910 | 5920 | 5910 | 231 |
| 460 | 20240111 | 112700 | 1264696750 | 5920 | 5910 | 5920 | 5910 | 356 |
| 461 | 20240111 | 112600 | 1262592560 | 5910 | 5910 | 5920 | 5910 | 686 |
| 462 | 20240111 | 112500 | 1258536590 | 5920 | 5920 | 5920 | 5910 | 218 |
| 463 | 20240111 | 112400 | 1257246090 | 5910 | 5900 | 5910 | 5900 | 1686 |
| 464 | 20240111 | 112300 | 1247281930 | 5910 | 5910 | 5910 | 5900 | 2031 |
| 465 | 20240111 | 112200 | 1235292760 | 5910 | 5920 | 5920 | 5910 | 3013 |
| 466 | 20240111 | 112100 | 1217466070 | 5920 | 5950 | 5950 | 5920 | 1062 |
| 467 | 20240111 | 112000 | 1211166630 | 5950 | 5930 | 5950 | 5920 | 1498 |
| 468 | 20240111 | 111900 | 1202282740 | 5930 | 5940 | 5940 | 5920 | 2620 |
| 469 | 20240111 | 111800 | 1186742070 | 5940 | 5940 | 5950 | 5920 | 9839 |
| 470 | 20240111 | 111700 | 1128411590 | 5940 | 5890 | 5980 | 5890 | 20077 |
| 471 | 20240111 | 111600 | 1009250860 | 5900 | 5900 | 5900 | 5900 | 10 |
| 472 | 20240111 | 111500 | 1009191860 | 5900 | 5890 | 5900 | 5880 | 200 |
| 473 | 20240111 | 111400 | 1008013910 | 5890 | 5890 | 5890 | 5880 | 1358 |
| 474 | 20240111 | 111300 | 1000028590 | 5900 | 5890 | 5900 | 5890 | 737 |
| 475 | 20240111 | 111200 | 995687640 | 5910 | 5900 | 5910 | 5890 | 126 |
| 476 | 20240111 | 111100 | 994944440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 477 | 20240111 | 111000 | 994944440 | 5910 | 5900 | 5910 | 5900 | 83 |
| 478 | 20240111 | 110900 | 994454730 | 5910 | 5880 | 5910 | 5880 | 883 |
| 479 | 20240111 | 110800 | 989253870 | 5890 | 5900 | 5900 | 5890 | 359 |
| 480 | 20240111 | 110700 | 987137830 | 5900 | 5910 | 5910 | 5900 | 3 |
| 481 | 20240111 | 110600 | 987120120 | 5890 | 5900 | 5910 | 5890 | 278 |
| 482 | 20240111 | 110500 | 985478440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 483 | 20240111 | 110400 | 985478440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 484 | 20240111 | 110300 | 985478440 | 5910 | 5900 | 5910 | 5890 | 3035 |
| 485 | 20240111 | 110200 | 967572230 | 5900 | 5890 | 5900 | 5890 | 686 |
| 486 | 20240111 | 110100 | 963531670 | 5880 | 5880 | 5880 | 5880 | 0 |
| 487 | 20240111 | 110000 | 963531670 | 5880 | 5890 | 5890 | 5880 | 274 |
| 488 | 20240111 | 105900 | 961918500 | 5880 | 5880 | 5890 | 5880 | 322 |
| 489 | 20240111 | 105800 | 960024940 | 5890 | 5890 | 5890 | 5890 | 1 |
| 490 | 20240111 | 105700 | 960019050 | 5880 | 5900 | 5900 | 5880 | 1010 |
| 491 | 20240111 | 105600 | 954070730 | 5890 | 5890 | 5890 | 5890 | 2 |
| 492 | 20240111 | 105500 | 954058950 | 5890 | 5900 | 5900 | 5890 | 62 |
| 493 | 20240111 | 105400 | 953693670 | 5900 | 5890 | 5900 | 5880 | 33 |
| 494 | 20240111 | 105300 | 953499570 | 5880 | 5890 | 5890 | 5880 | 556 |
| 495 | 20240111 | 105200 | 950229990 | 5880 | 5880 | 5880 | 5880 | 0 |
| 496 | 20240111 | 105100 | 950229990 | 5880 | 5890 | 5890 | 5880 | 1774 |
| 497 | 20240111 | 105000 | 939784200 | 5890 | 5900 | 5910 | 5890 | 358 |
| 498 | 20240111 | 104900 | 937671100 | 5890 | 5880 | 5900 | 5880 | 1378 |
| 499 | 20240111 | 104800 | 929542980 | 5880 | 5880 | 5880 | 5880 | 16 |
| 500 | 20240111 | 104700 | 929448900 | 5900 | 5890 | 5900 | 5880 | 297 |
| 501 | 20240111 | 104600 | 927699650 | 5880 | 5900 | 5900 | 5880 | 370 |
| 502 | 20240111 | 104500 | 925522050 | 5900 | 5890 | 5900 | 5880 | 871 |
| 503 | 20240111 | 104400 | 920393340 | 5880 | 5880 | 5900 | 5870 | 9455 |
| 504 | 20240111 | 104300 | 864727730 | 5880 | 5850 | 5880 | 5850 | 3621 |
| 505 | 20240111 | 104200 | 843500640 | 5850 | 5860 | 5860 | 5850 | 4836 |
| 506 | 20240111 | 104100 | 815164580 | 5860 | 5870 | 5870 | 5860 | 1633 |
| 507 | 20240111 | 104000 | 805581100 | 5870 | 5870 | 5870 | 5870 | 282 |
| 508 | 20240111 | 103900 | 803925760 | 5870 | 5870 | 5870 | 5870 | 153 |
| 509 | 20240111 | 103800 | 803027650 | 5870 | 5880 | 5880 | 5870 | 1530 |
| 510 | 20240111 | 103700 | 794046320 | 5870 | 5880 | 5880 | 5870 | 2246 |
| 511 | 20240111 | 103600 | 780862280 | 5870 | 5870 | 5870 | 5870 | 47 |
| 512 | 20240111 | 103500 | 780586390 | 5870 | 5890 | 5890 | 5870 | 61 |
| 513 | 20240111 | 103400 | 780228100 | 5890 | 5890 | 5890 | 5890 | 25 |
| 514 | 20240111 | 103300 | 780080850 | 5870 | 5880 | 5880 | 5870 | 963 |
| 515 | 20240111 | 103200 | 774419230 | 5870 | 5870 | 5870 | 5870 | 62 |
| 516 | 20240111 | 103100 | 774055290 | 5870 | 5880 | 5880 | 5870 | 457 |
| 517 | 20240111 | 103000 | 771369850 | 5880 | 5880 | 5880 | 5880 | 200 |
| 518 | 20240111 | 102900 | 770193850 | 5880 | 5890 | 5890 | 5880 | 1707 |
| 519 | 20240111 | 102800 | 760154660 | 5890 | 5890 | 5890 | 5890 | 1009 |
| 520 | 20240111 | 102700 | 754211650 | 5890 | 5890 | 5890 | 5890 | 184 |
| 521 | 20240111 | 102600 | 753127890 | 5890 | 5890 | 5890 | 5890 | 300 |
| 522 | 20240111 | 102500 | 751360890 | 5890 | 5900 | 5900 | 5890 | 66 |
| 523 | 20240111 | 102400 | 750971980 | 5900 | 5900 | 5900 | 5900 | 244 |
| 524 | 20240111 | 102300 | 749532380 | 5900 | 5900 | 5900 | 5900 | 102 |
| 525 | 20240111 | 102200 | 748930580 | 5900 | 5890 | 5900 | 5890 | 101 |
| 526 | 20240111 | 102100 | 748335680 | 5890 | 5890 | 5900 | 5880 | 579 |
| 527 | 20240111 | 102000 | 744927020 | 5890 | 5900 | 5900 | 5880 | 346 |
| 528 | 20240111 | 101900 | 742892420 | 5880 | 5880 | 5900 | 5880 | 2265 |
| 529 | 20240111 | 101800 | 729551980 | 5880 | 5890 | 5890 | 5880 | 103 |
| 530 | 20240111 | 101700 | 728946310 | 5880 | 5880 | 5880 | 5880 | 0 |
| 531 | 20240111 | 101600 | 728946310 | 5880 | 5880 | 5880 | 5880 | 427 |
| 532 | 20240111 | 101500 | 726435550 | 5880 | 5890 | 5890 | 5880 | 31 |
| 533 | 20240111 | 101400 | 726253260 | 5890 | 5880 | 5890 | 5880 | 132 |
| 534 | 20240111 | 101300 | 725477040 | 5870 | 5870 | 5870 | 5870 | 88 |
| 535 | 20240111 | 101200 | 724960480 | 5870 | 5890 | 5890 | 5870 | 3699 |
| 536 | 20240111 | 101100 | 703212680 | 5900 | 5890 | 5900 | 5890 | 1618 |
| 537 | 20240111 | 101000 | 693680660 | 5900 | 5900 | 5900 | 5900 | 61 |
| 538 | 20240111 | 100900 | 693320760 | 5890 | 5890 | 5900 | 5890 | 439 |
| 539 | 20240111 | 100800 | 690734550 | 5890 | 5900 | 5900 | 5890 | 14 |
| 540 | 20240111 | 100700 | 690651960 | 5900 | 5900 | 5900 | 5890 | 79 |
| 541 | 20240111 | 100600 | 690186300 | 5890 | 5890 | 5890 | 5890 | 1238 |
| 542 | 20240111 | 100500 | 682894480 | 5890 | 5890 | 5900 | 5890 | 82 |
| 543 | 20240111 | 100400 | 682411250 | 5890 | 5910 | 5910 | 5890 | 6555 |
| 544 | 20240111 | 100300 | 643773310 | 5900 | 5910 | 5910 | 5900 | 139 |
| 545 | 20240111 | 100200 | 642952650 | 5910 | 5910 | 5910 | 5910 | 2 |
| 546 | 20240111 | 100100 | 642940830 | 5920 | 5920 | 5920 | 5920 | 0 |
| 547 | 20240111 | 100000 | 642940830 | 5920 | 5910 | 5920 | 5900 | 27 |
| 548 | 20240111 | 095900 | 642781310 | 5910 | 5920 | 5920 | 5910 | 15 |
| 549 | 20240111 | 095800 | 642692520 | 5900 | 5910 | 5910 | 5900 | 506 |
| 550 | 20240111 | 095700 | 639702460 | 5910 | 5930 | 5930 | 5910 | 687 |
| 551 | 20240111 | 095600 | 635636660 | 5930 | 5920 | 5930 | 5920 | 312 |
| 552 | 20240111 | 095500 | 633786530 | 5910 | 5910 | 5910 | 5910 | 60 |
| 553 | 20240111 | 095400 | 633431930 | 5910 | 5920 | 5920 | 5910 | 791 |
| 554 | 20240111 | 095300 | 628753060 | 5930 | 5920 | 5930 | 5920 | 308 |
| 555 | 20240111 | 095200 | 626928050 | 5920 | 5920 | 5920 | 5920 | 150 |
| 556 | 20240111 | 095100 | 626040050 | 5930 | 5920 | 5930 | 5920 | 177 |
| 557 | 20240111 | 095000 | 624992050 | 5930 | 5930 | 5930 | 5930 | 0 |
| 558 | 20240111 | 094900 | 624992050 | 5930 | 5930 | 5930 | 5920 | 351 |
| 559 | 20240111 | 094800 | 622912640 | 5930 | 5930 | 5940 | 5920 | 728 |
| 560 | 20240111 | 094700 | 618594300 | 5920 | 5920 | 5920 | 5920 | 396 |
| 561 | 20240111 | 094600 | 616249980 | 5920 | 5930 | 5930 | 5920 | 778 |
| 562 | 20240111 | 094500 | 611636850 | 5940 | 5940 | 5940 | 5940 | 0 |
| 563 | 20240111 | 094400 | 611636850 | 5940 | 5940 | 5940 | 5940 | 13 |
| 564 | 20240111 | 094300 | 611559630 | 5930 | 5940 | 5940 | 5930 | 804 |
| 565 | 20240111 | 094200 | 606790380 | 5940 | 5940 | 5940 | 5940 | 2 |
| 566 | 20240111 | 094100 | 606778500 | 5930 | 5940 | 5940 | 5930 | 130 |
| 567 | 20240111 | 094000 | 606007440 | 5930 | 5950 | 5950 | 5930 | 1409 |
| 568 | 20240111 | 093900 | 597643400 | 5940 | 5940 | 5950 | 5930 | 814 |
| 569 | 20240111 | 093800 | 592807480 | 5950 | 5940 | 5950 | 5940 | 367 |
| 570 | 20240111 | 093700 | 590627300 | 5930 | 5940 | 5940 | 5930 | 155 |
| 571 | 20240111 | 093600 | 589707120 | 5930 | 5930 | 5940 | 5920 | 3329 |
| 572 | 20240111 | 093500 | 569950870 | 5930 | 5930 | 5930 | 5930 | 68 |
| 573 | 20240111 | 093400 | 569547630 | 5930 | 5930 | 5930 | 5930 | 50 |
| 574 | 20240111 | 093300 | 569251130 | 5930 | 5930 | 5930 | 5930 | 297 |
| 575 | 20240111 | 093200 | 567489920 | 5930 | 5910 | 5930 | 5910 | 755 |
| 576 | 20240111 | 093100 | 563023570 | 5920 | 5920 | 5940 | 5900 | 4246 |
| 577 | 20240111 | 093000 | 537873820 | 5920 | 5910 | 5920 | 5900 | 1492 |
| 578 | 20240111 | 092900 | 529063160 | 5910 | 5900 | 5910 | 5900 | 605 |
| 579 | 20240111 | 092800 | 525493230 | 5910 | 5900 | 5910 | 5900 | 804 |
| 580 | 20240111 | 092700 | 520746920 | 5900 | 5910 | 5920 | 5900 | 363 |
| 581 | 20240111 | 092600 | 518600600 | 5910 | 5910 | 5920 | 5900 | 837 |
| 582 | 20240111 | 092500 | 513656530 | 5920 | 5920 | 5920 | 5920 | 343 |
| 583 | 20240111 | 092400 | 511625970 | 5930 | 5920 | 5930 | 5920 | 351 |
| 584 | 20240111 | 092300 | 509548040 | 5910 | 5930 | 5930 | 5910 | 169 |
| 585 | 20240111 | 092200 | 508547630 | 5930 | 5920 | 5930 | 5920 | 288 |
| 586 | 20240111 | 092100 | 506840650 | 5930 | 5920 | 5930 | 5910 | 1033 |
| 587 | 20240111 | 092000 | 500725700 | 5910 | 5900 | 5920 | 5900 | 1276 |
| 588 | 20240111 | 091900 | 493188160 | 5910 | 5910 | 5910 | 5890 | 2506 |
| 589 | 20240111 | 091800 | 478404820 | 5900 | 5910 | 5910 | 5900 | 1482 |
| 590 | 20240111 | 091700 | 469659200 | 5900 | 5900 | 5910 | 5900 | 1238 |
| 591 | 20240111 | 091600 | 462354630 | 5900 | 5900 | 5910 | 5900 | 1564 |
| 592 | 20240111 | 091500 | 453113570 | 5910 | 5920 | 5920 | 5900 | 2264 |
| 593 | 20240111 | 091400 | 439725450 | 5920 | 5920 | 5920 | 5920 | 105 |
| 594 | 20240111 | 091300 | 439103850 | 5910 | 5910 | 5910 | 5900 | 705 |
| 595 | 20240111 | 091200 | 434938180 | 5920 | 5910 | 5930 | 5910 | 2016 |
| 596 | 20240111 | 091100 | 423011570 | 5890 | 5880 | 5900 | 5880 | 880 |
| 597 | 20240111 | 091000 | 417821140 | 5900 | 5880 | 5910 | 5870 | 6134 |
| 598 | 20240111 | 090900 | 381665660 | 5880 | 5880 | 5880 | 5860 | 1239 |
| 599 | 20240111 | 090800 | 374388210 | 5870 | 5870 | 5880 | 5870 | 3748 |
| 600 | 20240111 | 090700 | 352359270 | 5860 | 5870 | 5880 | 5850 | 12281 |
| 601 | 20240111 | 090600 | 280416300 | 5860 | 5880 | 5890 | 5860 | 3771 |
| 602 | 20240111 | 090500 | 258290370 | 5880 | 5890 | 5890 | 5860 | 7338 |
| 603 | 20240111 | 090400 | 215186400 | 5900 | 5890 | 5910 | 5880 | 3661 |
| 604 | 20240111 | 090300 | 193613840 | 5890 | 5900 | 5900 | 5890 | 3499 |
| 605 | 20240111 | 090200 | 172987850 | 5900 | 5920 | 5920 | 5900 | 1278 |
| 606 | 20240111 | 090100 | 165442480 | 5940 | 5910 | 5940 | 5910 | 3945 |
| 607 | 20240111 | 090000 | 142055660 | 5910 | 5900 | 5930 | 5900 | 23368 |