30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 3 | 20240103 | 190500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 4 | 20240103 | 190400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 5 | 20240103 | 190300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 6 | 20240103 | 190200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 7 | 20240103 | 190100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 8 | 20240103 | 190000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 9 | 20240103 | 185900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 10 | 20240103 | 185800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 11 | 20240103 | 185700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 12 | 20240103 | 185600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 13 | 20240103 | 185500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 14 | 20240103 | 185400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 15 | 20240103 | 185300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 16 | 20240103 | 185200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 17 | 20240103 | 185100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 18 | 20240103 | 185000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 19 | 20240103 | 184900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 20 | 20240103 | 184800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 21 | 20240103 | 184700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 22 | 20240103 | 184600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 23 | 20240103 | 184500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 24 | 20240103 | 184400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 25 | 20240103 | 184300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 26 | 20240103 | 184200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 27 | 20240103 | 184100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 28 | 20240103 | 184000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 29 | 20240103 | 183900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 30 | 20240103 | 183800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 31 | 20240103 | 183700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 32 | 20240103 | 183600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 33 | 20240103 | 183500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 34 | 20240103 | 183400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 35 | 20240103 | 183300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 36 | 20240103 | 183200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 37 | 20240103 | 183100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 38 | 20240103 | 183000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 39 | 20240103 | 182900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 40 | 20240103 | 182800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 41 | 20240103 | 182700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 42 | 20240103 | 182600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 43 | 20240103 | 182500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 44 | 20240103 | 182400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 45 | 20240103 | 182300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 46 | 20240103 | 182200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 47 | 20240103 | 182100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 48 | 20240103 | 182000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 49 | 20240103 | 181900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 50 | 20240103 | 181800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 51 | 20240103 | 181700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 52 | 20240103 | 181600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 53 | 20240103 | 181500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 54 | 20240103 | 181400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 55 | 20240103 | 181300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 56 | 20240103 | 181200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 57 | 20240103 | 181100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 58 | 20240103 | 181000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 59 | 20240103 | 180900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 60 | 20240103 | 180800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 61 | 20240103 | 180700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 62 | 20240103 | 180600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 63 | 20240103 | 180500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 64 | 20240103 | 180400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 65 | 20240103 | 180300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 66 | 20240103 | 180200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 67 | 20240103 | 180100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 68 | 20240103 | 180000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 69 | 20240103 | 175900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 70 | 20240103 | 175800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 71 | 20240103 | 175700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 72 | 20240103 | 175600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 73 | 20240103 | 175500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 74 | 20240103 | 175400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 75 | 20240103 | 175300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 76 | 20240103 | 175200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 77 | 20240103 | 175100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 78 | 20240103 | 175000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 79 | 20240103 | 174900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 80 | 20240103 | 174800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 81 | 20240103 | 174700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 82 | 20240103 | 174600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 83 | 20240103 | 174500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 84 | 20240103 | 174400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 85 | 20240103 | 174300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 86 | 20240103 | 174200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 87 | 20240103 | 174100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 88 | 20240103 | 174000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 89 | 20240103 | 173900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 90 | 20240103 | 173800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 91 | 20240103 | 173700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 92 | 20240103 | 173600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 93 | 20240103 | 173500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 94 | 20240103 | 173400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 95 | 20240103 | 173300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 96 | 20240103 | 173200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 97 | 20240103 | 173100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 98 | 20240103 | 173000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 99 | 20240103 | 172900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 100 | 20240103 | 172800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 101 | 20240103 | 172700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 102 | 20240103 | 172600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 103 | 20240103 | 172500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 104 | 20240103 | 172400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 105 | 20240103 | 172300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 106 | 20240103 | 172200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 107 | 20240103 | 172100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 108 | 20240103 | 172000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 109 | 20240103 | 171900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 110 | 20240103 | 171800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 111 | 20240103 | 171700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 112 | 20240103 | 171600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 113 | 20240103 | 171500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 114 | 20240103 | 171400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 115 | 20240103 | 171300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 116 | 20240103 | 171200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 117 | 20240103 | 171100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 118 | 20240103 | 171000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 119 | 20240103 | 170900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 120 | 20240103 | 170800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 121 | 20240103 | 170700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 122 | 20240103 | 170600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 123 | 20240103 | 170500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 124 | 20240103 | 170400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 125 | 20240103 | 170300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 126 | 20240103 | 170200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 127 | 20240103 | 170100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 128 | 20240103 | 170000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 129 | 20240103 | 165900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 130 | 20240103 | 165800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 131 | 20240103 | 165700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 132 | 20240103 | 165600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 133 | 20240103 | 165500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 134 | 20240103 | 165400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 135 | 20240103 | 165300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 136 | 20240103 | 165200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 137 | 20240103 | 165100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 138 | 20240103 | 165000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 139 | 20240103 | 164900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 140 | 20240103 | 164800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 141 | 20240103 | 164700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 142 | 20240103 | 164600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 143 | 20240103 | 164500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 144 | 20240103 | 164400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 145 | 20240103 | 164300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 146 | 20240103 | 164200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 147 | 20240103 | 164100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 148 | 20240103 | 164000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 149 | 20240103 | 163900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 150 | 20240103 | 163800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 151 | 20240103 | 163700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 152 | 20240103 | 163600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 153 | 20240103 | 163500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 154 | 20240103 | 163400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 155 | 20240103 | 163300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 156 | 20240103 | 163200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 157 | 20240103 | 163100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 158 | 20240103 | 163000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 159 | 20240103 | 162900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 160 | 20240103 | 162800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 161 | 20240103 | 162700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 162 | 20240103 | 162600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 163 | 20240103 | 162500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 164 | 20240103 | 162400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 165 | 20240103 | 162300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 166 | 20240103 | 162200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 167 | 20240103 | 162100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 168 | 20240103 | 162000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 169 | 20240103 | 161900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 170 | 20240103 | 161800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 171 | 20240103 | 161700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 172 | 20240103 | 161600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 173 | 20240103 | 161500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 174 | 20240103 | 161400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 175 | 20240103 | 161300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 176 | 20240103 | 161200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 177 | 20240103 | 161100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 178 | 20240103 | 161000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 179 | 20240103 | 160900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 180 | 20240103 | 160800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 181 | 20240103 | 160700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 182 | 20240103 | 160600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 183 | 20240103 | 160500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 184 | 20240103 | 160400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 185 | 20240103 | 160300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 186 | 20240103 | 160200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 187 | 20240103 | 160100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 188 | 20240103 | 160000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 189 | 20240103 | 155900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 190 | 20240103 | 155800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 191 | 20240103 | 155700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 192 | 20240103 | 155600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 193 | 20240103 | 155500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 194 | 20240103 | 155400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 195 | 20240103 | 155300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 196 | 20240103 | 155200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 197 | 20240103 | 155100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 198 | 20240103 | 155000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 199 | 20240103 | 154900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 200 | 20240103 | 154800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 201 | 20240103 | 154700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 202 | 20240103 | 154600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 203 | 20240103 | 154500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 204 | 20240103 | 154400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 205 | 20240103 | 154300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 206 | 20240103 | 154200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 207 | 20240103 | 154100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 208 | 20240103 | 154000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 209 | 20240103 | 153900 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 210 | 20240103 | 153800 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 211 | 20240103 | 153700 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 212 | 20240103 | 153600 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 213 | 20240103 | 153500 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 214 | 20240103 | 153400 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 215 | 20240103 | 153300 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 216 | 20240103 | 153200 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 217 | 20240103 | 153100 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 0 |
| 218 | 20240103 | 153000 | 1449456651 | 1507 | 1507 | 1507 | 1507 | 8918 |
| 219 | 20240103 | 152900 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 220 | 20240103 | 152800 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 221 | 20240103 | 152700 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 222 | 20240103 | 152600 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 223 | 20240103 | 152500 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 224 | 20240103 | 152400 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 225 | 20240103 | 152300 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 226 | 20240103 | 152200 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 227 | 20240103 | 152100 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 228 | 20240103 | 152000 | 1436017225 | 1507 | 1507 | 1507 | 1507 | 0 |
| 229 | 20240103 | 151900 | 1436017225 | 1507 | 1507 | 1507 | 1505 | 1702 |
| 230 | 20240103 | 151800 | 1433452439 | 1505 | 1500 | 1507 | 1500 | 6462 |
| 231 | 20240103 | 151700 | 1423749749 | 1507 | 1507 | 1507 | 1507 | 4012 |
| 232 | 20240103 | 151600 | 1417703665 | 1507 | 1501 | 1507 | 1500 | 2679 |
| 233 | 20240103 | 151500 | 1413671069 | 1502 | 1500 | 1502 | 1500 | 2294 |
| 234 | 20240103 | 151400 | 1410229559 | 1500 | 1501 | 1501 | 1500 | 1471 |
| 235 | 20240103 | 151300 | 1408021998 | 1505 | 1507 | 1507 | 1505 | 2435 |
| 236 | 20240103 | 151200 | 1404354457 | 1507 | 1506 | 1507 | 1506 | 6036 |
| 237 | 20240103 | 151100 | 1395259051 | 1506 | 1506 | 1506 | 1501 | 5425 |
| 238 | 20240103 | 151000 | 1387103920 | 1506 | 1506 | 1507 | 1506 | 3569 |
| 239 | 20240103 | 150900 | 1381728756 | 1506 | 1504 | 1506 | 1503 | 3358 |
| 240 | 20240103 | 150800 | 1376674310 | 1504 | 1501 | 1504 | 1501 | 320 |
| 241 | 20240103 | 150700 | 1376193098 | 1501 | 1501 | 1501 | 1501 | 20 |
| 242 | 20240103 | 150600 | 1376163078 | 1500 | 1501 | 1501 | 1500 | 1790 |
| 243 | 20240103 | 150500 | 1373477898 | 1504 | 1504 | 1504 | 1504 | 1196 |
| 244 | 20240103 | 150400 | 1371679114 | 1501 | 1501 | 1501 | 1501 | 63 |
| 245 | 20240103 | 150300 | 1371584551 | 1504 | 1500 | 1504 | 1500 | 2178 |
| 246 | 20240103 | 150200 | 1368317522 | 1500 | 1497 | 1500 | 1497 | 3379 |
| 247 | 20240103 | 150100 | 1363253668 | 1496 | 1497 | 1497 | 1496 | 135 |
| 248 | 20240103 | 150000 | 1363051673 | 1497 | 1496 | 1497 | 1496 | 39 |
| 249 | 20240103 | 145900 | 1362993291 | 1497 | 1497 | 1497 | 1497 | 241 |
| 250 | 20240103 | 145800 | 1362632514 | 1497 | 1497 | 1497 | 1497 | 199 |
| 251 | 20240103 | 145700 | 1362334611 | 1497 | 1497 | 1497 | 1497 | 50 |
| 252 | 20240103 | 145600 | 1362259761 | 1498 | 1497 | 1498 | 1497 | 287 |
| 253 | 20240103 | 145500 | 1361830022 | 1497 | 1497 | 1497 | 1497 | 326 |
| 254 | 20240103 | 145400 | 1361342000 | 1496 | 1496 | 1496 | 1496 | 0 |
| 255 | 20240103 | 145300 | 1361342000 | 1496 | 1495 | 1496 | 1494 | 1617 |
| 256 | 20240103 | 145200 | 1358923609 | 1496 | 1496 | 1496 | 1496 | 0 |
| 257 | 20240103 | 145100 | 1358923609 | 1496 | 1494 | 1496 | 1494 | 234 |
| 258 | 20240103 | 145000 | 1358574005 | 1494 | 1495 | 1496 | 1494 | 393 |
| 259 | 20240103 | 144900 | 1357986769 | 1495 | 1495 | 1495 | 1495 | 182 |
| 260 | 20240103 | 144800 | 1357714679 | 1496 | 1496 | 1496 | 1496 | 0 |
| 261 | 20240103 | 144700 | 1357714679 | 1496 | 1496 | 1496 | 1496 | 0 |
| 262 | 20240103 | 144600 | 1357714679 | 1496 | 1496 | 1496 | 1496 | 1 |
| 263 | 20240103 | 144500 | 1357713183 | 1498 | 1494 | 1498 | 1494 | 1014 |
| 264 | 20240103 | 144400 | 1356198211 | 1494 | 1494 | 1494 | 1494 | 0 |
| 265 | 20240103 | 144300 | 1356198211 | 1494 | 1494 | 1494 | 1494 | 300 |
| 266 | 20240103 | 144200 | 1355750011 | 1495 | 1495 | 1495 | 1495 | 136 |
| 267 | 20240103 | 144100 | 1355546691 | 1495 | 1494 | 1495 | 1494 | 94 |
| 268 | 20240103 | 144000 | 1355406187 | 1494 | 1494 | 1494 | 1494 | 62 |
| 269 | 20240103 | 143900 | 1355313559 | 1492 | 1492 | 1494 | 1492 | 323 |
| 270 | 20240103 | 143800 | 1354831333 | 1491 | 1493 | 1493 | 1491 | 2205 |
| 271 | 20240103 | 143700 | 1351539392 | 1493 | 1495 | 1495 | 1493 | 1881 |
| 272 | 20240103 | 143600 | 1348729157 | 1495 | 1495 | 1495 | 1495 | 262 |
| 273 | 20240103 | 143500 | 1348337467 | 1495 | 1495 | 1495 | 1495 | 122 |
| 274 | 20240103 | 143400 | 1348155077 | 1498 | 1498 | 1498 | 1498 | 39 |
| 275 | 20240103 | 143300 | 1348096655 | 1498 | 1498 | 1498 | 1498 | 100 |
| 276 | 20240103 | 143200 | 1347946855 | 1498 | 1498 | 1498 | 1498 | 0 |
| 277 | 20240103 | 143100 | 1347946855 | 1498 | 1498 | 1498 | 1498 | 22 |
| 278 | 20240103 | 143000 | 1347913899 | 1498 | 1498 | 1498 | 1498 | 500 |
| 279 | 20240103 | 142900 | 1347164899 | 1498 | 1495 | 1498 | 1495 | 801 |
| 280 | 20240103 | 142800 | 1345965521 | 1495 | 1495 | 1495 | 1495 | 0 |
| 281 | 20240103 | 142700 | 1345965521 | 1495 | 1495 | 1495 | 1495 | 0 |
| 282 | 20240103 | 142600 | 1345965521 | 1495 | 1495 | 1495 | 1495 | 357 |
| 283 | 20240103 | 142500 | 1345431806 | 1495 | 1495 | 1496 | 1495 | 28 |
| 284 | 20240103 | 142400 | 1345389938 | 1496 | 1496 | 1496 | 1496 | 502 |
| 285 | 20240103 | 142300 | 1344638946 | 1496 | 1496 | 1496 | 1496 | 0 |
| 286 | 20240103 | 142200 | 1344638946 | 1496 | 1495 | 1496 | 1495 | 165 |
| 287 | 20240103 | 142100 | 1344392171 | 1495 | 1496 | 1496 | 1495 | 2613 |
| 288 | 20240103 | 142000 | 1340485231 | 1496 | 1496 | 1496 | 1496 | 23 |
| 289 | 20240103 | 141900 | 1340450823 | 1500 | 1500 | 1500 | 1495 | 510 |
| 290 | 20240103 | 141800 | 1339686188 | 1496 | 1495 | 1500 | 1495 | 327 |
| 291 | 20240103 | 141700 | 1339196637 | 1495 | 1500 | 1500 | 1495 | 650 |
| 292 | 20240103 | 141600 | 1338221962 | 1500 | 1501 | 1501 | 1495 | 2324 |
| 293 | 20240103 | 141500 | 1334738630 | 1501 | 1494 | 1505 | 1494 | 951 |
| 294 | 20240103 | 141400 | 1333311724 | 1500 | 1485 | 1500 | 1485 | 11606 |
| 295 | 20240103 | 141300 | 1315946453 | 1485 | 1476 | 1485 | 1475 | 1298 |
| 296 | 20240103 | 141200 | 1314030636 | 1485 | 1485 | 1485 | 1485 | 1 |
| 297 | 20240103 | 141100 | 1314029151 | 1477 | 1477 | 1477 | 1477 | 0 |
| 298 | 20240103 | 141000 | 1314029151 | 1477 | 1477 | 1485 | 1477 | 6034 |
| 299 | 20240103 | 140900 | 1305101190 | 1477 | 1477 | 1477 | 1477 | 221 |
| 300 | 20240103 | 140800 | 1304774773 | 1478 | 1478 | 1478 | 1478 | 1 |
| 301 | 20240103 | 140700 | 1304773295 | 1477 | 1478 | 1478 | 1477 | 866 |
| 302 | 20240103 | 140600 | 1303493350 | 1478 | 1478 | 1478 | 1478 | 14 |
| 303 | 20240103 | 140500 | 1303472658 | 1478 | 1478 | 1478 | 1478 | 287 |
| 304 | 20240103 | 140400 | 1303048472 | 1478 | 1478 | 1478 | 1478 | 182 |
| 305 | 20240103 | 140300 | 1302779476 | 1478 | 1478 | 1478 | 1478 | 1895 |
| 306 | 20240103 | 140200 | 1299978666 | 1478 | 1478 | 1478 | 1478 | 732 |
| 307 | 20240103 | 140100 | 1298896770 | 1478 | 1478 | 1478 | 1478 | 470 |
| 308 | 20240103 | 140000 | 1298202110 | 1478 | 1478 | 1478 | 1478 | 1088 |
| 309 | 20240103 | 135900 | 1296594046 | 1478 | 1478 | 1478 | 1478 | 0 |
| 310 | 20240103 | 135800 | 1296594046 | 1478 | 1478 | 1478 | 1478 | 1 |
| 311 | 20240103 | 135700 | 1296592568 | 1480 | 1479 | 1480 | 1479 | 5000 |
| 312 | 20240103 | 135600 | 1289193182 | 1480 | 1480 | 1480 | 1480 | 1000 |
| 313 | 20240103 | 135500 | 1287713182 | 1480 | 1480 | 1480 | 1480 | 656 |
| 314 | 20240103 | 135400 | 1286742302 | 1480 | 1480 | 1480 | 1480 | 113 |
| 315 | 20240103 | 135300 | 1286575062 | 1482 | 1482 | 1482 | 1482 | 0 |
| 316 | 20240103 | 135200 | 1286575062 | 1482 | 1482 | 1482 | 1482 | 779 |
| 317 | 20240103 | 135100 | 1285420584 | 1482 | 1482 | 1482 | 1482 | 100 |
| 318 | 20240103 | 135000 | 1285272384 | 1485 | 1485 | 1485 | 1485 | 185 |
| 319 | 20240103 | 134900 | 1284997659 | 1485 | 1485 | 1485 | 1485 | 500 |
| 320 | 20240103 | 134800 | 1284255159 | 1485 | 1485 | 1485 | 1485 | 101 |
| 321 | 20240103 | 134700 | 1284105174 | 1478 | 1478 | 1486 | 1478 | 22 |
| 322 | 20240103 | 134600 | 1284072498 | 1486 | 1486 | 1486 | 1486 | 30 |
| 323 | 20240103 | 134500 | 1284027918 | 1486 | 1477 | 1486 | 1477 | 1895 |
| 324 | 20240103 | 134400 | 1281224700 | 1477 | 1477 | 1477 | 1477 | 659 |
| 325 | 20240103 | 134300 | 1280251357 | 1477 | 1476 | 1477 | 1476 | 304 |
| 326 | 20240103 | 134200 | 1279802469 | 1477 | 1472 | 1477 | 1471 | 1114 |
| 327 | 20240103 | 134100 | 1278162974 | 1472 | 1476 | 1476 | 1472 | 74 |
| 328 | 20240103 | 134000 | 1278054006 | 1478 | 1478 | 1478 | 1478 | 1 |
| 329 | 20240103 | 133900 | 1278052528 | 1472 | 1475 | 1478 | 1472 | 1101 |
| 330 | 20240103 | 133800 | 1276429120 | 1475 | 1475 | 1475 | 1475 | 2 |
| 331 | 20240103 | 133700 | 1276426170 | 1476 | 1476 | 1476 | 1476 | 531 |
| 332 | 20240103 | 133600 | 1275642414 | 1476 | 1480 | 1480 | 1476 | 360 |
| 333 | 20240103 | 133500 | 1275110692 | 1480 | 1478 | 1480 | 1478 | 344 |
| 334 | 20240103 | 133400 | 1274602198 | 1478 | 1477 | 1478 | 1477 | 358 |
| 335 | 20240103 | 133300 | 1274073124 | 1478 | 1472 | 1478 | 1472 | 130 |
| 336 | 20240103 | 133200 | 1273881758 | 1472 | 1472 | 1472 | 1472 | 1806 |
| 337 | 20240103 | 133100 | 1271223326 | 1474 | 1474 | 1474 | 1474 | 1 |
| 338 | 20240103 | 133000 | 1271221852 | 1475 | 1475 | 1475 | 1475 | 0 |
| 339 | 20240103 | 132900 | 1271221852 | 1475 | 1471 | 1475 | 1471 | 10338 |
| 340 | 20240103 | 132800 | 1255973655 | 1477 | 1473 | 1477 | 1471 | 1031 |
| 341 | 20240103 | 132700 | 1254457010 | 1471 | 1474 | 1475 | 1471 | 7742 |
| 342 | 20240103 | 132600 | 1243053669 | 1473 | 1474 | 1474 | 1473 | 315 |
| 343 | 20240103 | 132500 | 1242589360 | 1474 | 1476 | 1476 | 1473 | 2548 |
| 344 | 20240103 | 132400 | 1238834052 | 1478 | 1475 | 1478 | 1475 | 571 |
| 345 | 20240103 | 132300 | 1237991288 | 1475 | 1475 | 1475 | 1475 | 515 |
| 346 | 20240103 | 132200 | 1237231663 | 1474 | 1479 | 1479 | 1474 | 2420 |
| 347 | 20240103 | 132100 | 1233662384 | 1480 | 1480 | 1480 | 1480 | 232 |
| 348 | 20240103 | 132000 | 1233319024 | 1479 | 1480 | 1480 | 1479 | 227 |
| 349 | 20240103 | 131900 | 1232983174 | 1480 | 1478 | 1480 | 1478 | 842 |
| 350 | 20240103 | 131800 | 1231738015 | 1478 | 1476 | 1478 | 1476 | 360 |
| 351 | 20240103 | 131700 | 1231206237 | 1478 | 1477 | 1478 | 1475 | 789 |
| 352 | 20240103 | 131600 | 1230041984 | 1477 | 1477 | 1477 | 1477 | 1 |
| 353 | 20240103 | 131500 | 1230040507 | 1477 | 1480 | 1480 | 1477 | 4658 |
| 354 | 20240103 | 131400 | 1223151902 | 1480 | 1481 | 1481 | 1480 | 5340 |
| 355 | 20240103 | 131300 | 1215248380 | 1481 | 1482 | 1482 | 1481 | 1383 |
| 356 | 20240103 | 131200 | 1213200096 | 1480 | 1485 | 1487 | 1480 | 5797 |
| 357 | 20240103 | 131100 | 1204614332 | 1485 | 1485 | 1485 | 1485 | 359 |
| 358 | 20240103 | 131000 | 1204081217 | 1482 | 1485 | 1487 | 1482 | 1446 |
| 359 | 20240103 | 130900 | 1201936745 | 1485 | 1485 | 1485 | 1485 | 2825 |
| 360 | 20240103 | 130800 | 1197741620 | 1485 | 1485 | 1485 | 1485 | 261 |
| 361 | 20240103 | 130700 | 1197354035 | 1485 | 1481 | 1485 | 1481 | 321 |
| 362 | 20240103 | 130600 | 1196877354 | 1481 | 1481 | 1485 | 1481 | 21 |
| 363 | 20240103 | 130500 | 1196846213 | 1480 | 1481 | 1482 | 1480 | 764 |
| 364 | 20240103 | 130400 | 1195715255 | 1481 | 1482 | 1482 | 1481 | 2301 |
| 365 | 20240103 | 130300 | 1192306474 | 1481 | 1485 | 1485 | 1481 | 8728 |
| 366 | 20240103 | 130200 | 1179367926 | 1485 | 1494 | 1494 | 1485 | 10430 |
| 367 | 20240103 | 130100 | 1163848320 | 1494 | 1495 | 1495 | 1494 | 653 |
| 368 | 20240103 | 130000 | 1162872728 | 1494 | 1494 | 1494 | 1494 | 320 |
| 369 | 20240103 | 125900 | 1162394648 | 1494 | 1494 | 1494 | 1494 | 0 |
| 370 | 20240103 | 125800 | 1162394648 | 1494 | 1494 | 1494 | 1494 | 170 |
| 371 | 20240103 | 125700 | 1162140668 | 1494 | 1494 | 1494 | 1494 | 10 |
| 372 | 20240103 | 125600 | 1162125728 | 1494 | 1492 | 1494 | 1491 | 1367 |
| 373 | 20240103 | 125500 | 1160087377 | 1491 | 1492 | 1492 | 1491 | 558 |
| 374 | 20240103 | 125400 | 1159255341 | 1492 | 1492 | 1492 | 1492 | 367 |
| 375 | 20240103 | 125300 | 1158707777 | 1495 | 1491 | 1495 | 1491 | 149 |
| 376 | 20240103 | 125200 | 1158485602 | 1491 | 1498 | 1498 | 1491 | 5001 |
| 377 | 20240103 | 125100 | 1151022592 | 1495 | 1495 | 1495 | 1495 | 1 |
| 378 | 20240103 | 125000 | 1151021097 | 1495 | 1496 | 1498 | 1495 | 2723 |
| 379 | 20240103 | 124900 | 1146950177 | 1496 | 1496 | 1496 | 1496 | 0 |
| 380 | 20240103 | 124800 | 1146950177 | 1496 | 1496 | 1496 | 1495 | 126 |
| 381 | 20240103 | 124700 | 1146761691 | 1496 | 1496 | 1496 | 1495 | 229 |
| 382 | 20240103 | 124600 | 1146419182 | 1496 | 1496 | 1496 | 1496 | 0 |
| 383 | 20240103 | 124500 | 1146419182 | 1496 | 1496 | 1498 | 1496 | 346 |
| 384 | 20240103 | 124400 | 1145901271 | 1496 | 1492 | 1496 | 1492 | 632 |
| 385 | 20240103 | 124300 | 1144956191 | 1495 | 1494 | 1495 | 1494 | 20 |
| 386 | 20240103 | 124200 | 1144926310 | 1495 | 1493 | 1495 | 1492 | 1229 |
| 387 | 20240103 | 124100 | 1143092615 | 1495 | 1495 | 1495 | 1495 | 0 |
| 388 | 20240103 | 124000 | 1143092615 | 1495 | 1494 | 1495 | 1492 | 82 |
| 389 | 20240103 | 123900 | 1142970112 | 1496 | 1496 | 1496 | 1496 | 50 |
| 390 | 20240103 | 123800 | 1142895312 | 1496 | 1494 | 1496 | 1492 | 1037 |
| 391 | 20240103 | 123700 | 1141347390 | 1494 | 1494 | 1494 | 1494 | 343 |
| 392 | 20240103 | 123600 | 1140834948 | 1494 | 1494 | 1494 | 1494 | 1 |
| 393 | 20240103 | 123500 | 1140833454 | 1491 | 1491 | 1491 | 1491 | 531 |
| 394 | 20240103 | 123400 | 1140041733 | 1490 | 1491 | 1491 | 1490 | 65 |
| 395 | 20240103 | 123300 | 1139944850 | 1491 | 1491 | 1491 | 1491 | 467 |
| 396 | 20240103 | 123200 | 1139248553 | 1494 | 1494 | 1494 | 1494 | 1 |
| 397 | 20240103 | 123100 | 1139247059 | 1491 | 1491 | 1491 | 1490 | 121 |
| 398 | 20240103 | 123000 | 1139066672 | 1491 | 1494 | 1494 | 1491 | 1224 |
| 399 | 20240103 | 122900 | 1137238166 | 1495 | 1497 | 1497 | 1495 | 760 |
| 400 | 20240103 | 122800 | 1136101750 | 1499 | 1499 | 1499 | 1499 | 15 |
| 401 | 20240103 | 122700 | 1136079265 | 1499 | 1499 | 1499 | 1499 | 100 |
| 402 | 20240103 | 122600 | 1135929365 | 1499 | 1495 | 1499 | 1495 | 102 |
| 403 | 20240103 | 122500 | 1135776867 | 1499 | 1494 | 1499 | 1494 | 11 |
| 404 | 20240103 | 122400 | 1135760428 | 1494 | 1494 | 1494 | 1494 | 956 |
| 405 | 20240103 | 122300 | 1134332164 | 1499 | 1497 | 1499 | 1497 | 65 |
| 406 | 20240103 | 122200 | 1134234833 | 1499 | 1494 | 1499 | 1494 | 530 |
| 407 | 20240103 | 122100 | 1133441839 | 1498 | 1498 | 1498 | 1498 | 1 |
| 408 | 20240103 | 122000 | 1133440341 | 1496 | 1494 | 1496 | 1494 | 2061 |
| 409 | 20240103 | 121900 | 1130357205 | 1494 | 1497 | 1497 | 1494 | 4629 |
| 410 | 20240103 | 121800 | 1123436722 | 1500 | 1500 | 1500 | 1500 | 0 |
| 411 | 20240103 | 121700 | 1123436722 | 1500 | 1500 | 1500 | 1500 | 0 |
| 412 | 20240103 | 121600 | 1123436722 | 1500 | 1496 | 1500 | 1496 | 1345 |
| 413 | 20240103 | 121500 | 1121424265 | 1496 | 1496 | 1496 | 1496 | 385 |
| 414 | 20240103 | 121400 | 1120848305 | 1495 | 1496 | 1496 | 1495 | 2040 |
| 415 | 20240103 | 121300 | 1117796466 | 1497 | 1497 | 1497 | 1497 | 1100 |
| 416 | 20240103 | 121200 | 1116149766 | 1500 | 1502 | 1502 | 1500 | 7700 |
| 417 | 20240103 | 121100 | 1104596142 | 1505 | 1505 | 1505 | 1505 | 0 |
| 418 | 20240103 | 121000 | 1104596142 | 1505 | 1505 | 1505 | 1505 | 0 |
| 419 | 20240103 | 120900 | 1104596142 | 1505 | 1502 | 1505 | 1502 | 3188 |
| 420 | 20240103 | 120800 | 1099807745 | 1502 | 1504 | 1504 | 1502 | 1979 |
| 421 | 20240103 | 120700 | 1096835267 | 1505 | 1502 | 1505 | 1502 | 1148 |
| 422 | 20240103 | 120600 | 1095110968 | 1506 | 1506 | 1506 | 1506 | 0 |
| 423 | 20240103 | 120500 | 1095110968 | 1506 | 1506 | 1506 | 1506 | 0 |
| 424 | 20240103 | 120400 | 1095110968 | 1506 | 1506 | 1506 | 1506 | 601 |
| 425 | 20240103 | 120300 | 1094205862 | 1506 | 1507 | 1507 | 1506 | 2 |
| 426 | 20240103 | 120200 | 1094202849 | 1507 | 1507 | 1507 | 1507 | 219 |
| 427 | 20240103 | 120100 | 1093872816 | 1507 | 1507 | 1507 | 1507 | 606 |
| 428 | 20240103 | 120000 | 1092959574 | 1507 | 1506 | 1507 | 1506 | 143 |
| 429 | 20240103 | 115900 | 1092744213 | 1506 | 1506 | 1506 | 1506 | 593 |
| 430 | 20240103 | 115800 | 1091851155 | 1506 | 1506 | 1506 | 1506 | 410 |
| 431 | 20240103 | 115700 | 1091233695 | 1506 | 1504 | 1506 | 1504 | 420 |
| 432 | 20240103 | 115600 | 1090601262 | 1506 | 1506 | 1506 | 1506 | 1339 |
| 433 | 20240103 | 115500 | 1088584728 | 1506 | 1507 | 1507 | 1506 | 42 |
| 434 | 20240103 | 115400 | 1088521475 | 1507 | 1502 | 1507 | 1502 | 3545 |
| 435 | 20240103 | 115300 | 1083192603 | 1504 | 1504 | 1504 | 1504 | 11 |
| 436 | 20240103 | 115200 | 1083176059 | 1503 | 1502 | 1503 | 1502 | 345 |
| 437 | 20240103 | 115100 | 1082657564 | 1502 | 1501 | 1502 | 1501 | 972 |
| 438 | 20240103 | 115000 | 1081198422 | 1500 | 1501 | 1501 | 1500 | 439 |
| 439 | 20240103 | 114900 | 1080539486 | 1501 | 1501 | 1501 | 1501 | 489 |
| 440 | 20240103 | 114800 | 1079805497 | 1501 | 1501 | 1501 | 1501 | 387 |
| 441 | 20240103 | 114700 | 1079224610 | 1497 | 1497 | 1497 | 1497 | 1356 |
| 442 | 20240103 | 114600 | 1077194678 | 1501 | 1498 | 1501 | 1497 | 506 |
| 443 | 20240103 | 114500 | 1076436691 | 1499 | 1498 | 1499 | 1497 | 302 |
| 444 | 20240103 | 114400 | 1075984237 | 1498 | 1499 | 1499 | 1498 | 632 |
| 445 | 20240103 | 114300 | 1075036877 | 1499 | 1499 | 1499 | 1499 | 1 |
| 446 | 20240103 | 114200 | 1075035378 | 1501 | 1501 | 1501 | 1501 | 10 |
| 447 | 20240103 | 114100 | 1075020368 | 1502 | 1502 | 1502 | 1502 | 0 |
| 448 | 20240103 | 114000 | 1075020368 | 1502 | 1503 | 1503 | 1502 | 8 |
| 449 | 20240103 | 113900 | 1075008345 | 1503 | 1506 | 1506 | 1503 | 501 |
| 450 | 20240103 | 113800 | 1074255339 | 1506 | 1500 | 1506 | 1497 | 7265 |
| 451 | 20240103 | 113700 | 1063365898 | 1497 | 1500 | 1500 | 1497 | 611 |
| 452 | 20240103 | 113600 | 1062449401 | 1500 | 1496 | 1500 | 1496 | 6028 |
| 453 | 20240103 | 113500 | 1053411175 | 1494 | 1494 | 1494 | 1494 | 0 |
| 454 | 20240103 | 113400 | 1053411175 | 1494 | 1497 | 1499 | 1494 | 543 |
| 455 | 20240103 | 113300 | 1052598529 | 1495 | 1495 | 1495 | 1495 | 1097 |
| 456 | 20240103 | 113200 | 1050958514 | 1495 | 1495 | 1495 | 1494 | 968 |
| 457 | 20240103 | 113100 | 1049511403 | 1495 | 1494 | 1495 | 1494 | 5463 |
| 458 | 20240103 | 113000 | 1041344219 | 1494 | 1494 | 1494 | 1492 | 1837 |
| 459 | 20240103 | 112900 | 1038599815 | 1491 | 1491 | 1494 | 1491 | 961 |
| 460 | 20240103 | 112800 | 1037166955 | 1491 | 1494 | 1494 | 1491 | 5078 |
| 461 | 20240103 | 112700 | 1029580426 | 1495 | 1495 | 1495 | 1495 | 941 |
| 462 | 20240103 | 112600 | 1028173631 | 1495 | 1495 | 1495 | 1495 | 4033 |
| 463 | 20240103 | 112500 | 1022144296 | 1495 | 1499 | 1499 | 1495 | 4450 |
| 464 | 20240103 | 112400 | 1015482586 | 1499 | 1505 | 1505 | 1499 | 26999 |
| 465 | 20240103 | 112300 | 974923550 | 1505 | 1507 | 1507 | 1505 | 131 |
| 466 | 20240103 | 112200 | 974726335 | 1505 | 1505 | 1505 | 1505 | 1482 |
| 467 | 20240103 | 112100 | 972495925 | 1505 | 1506 | 1506 | 1505 | 1606 |
| 468 | 20240103 | 112000 | 970078697 | 1506 | 1507 | 1507 | 1506 | 2939 |
| 469 | 20240103 | 111900 | 965650186 | 1507 | 1507 | 1507 | 1507 | 2 |
| 470 | 20240103 | 111800 | 965647172 | 1507 | 1507 | 1507 | 1507 | 0 |
| 471 | 20240103 | 111700 | 965647172 | 1507 | 1507 | 1507 | 1507 | 50 |
| 472 | 20240103 | 111600 | 965571822 | 1507 | 1510 | 1510 | 1507 | 2460 |
| 473 | 20240103 | 111500 | 961861051 | 1510 | 1510 | 1511 | 1510 | 2250 |
| 474 | 20240103 | 111400 | 958463547 | 1510 | 1510 | 1510 | 1510 | 11 |
| 475 | 20240103 | 111300 | 958446937 | 1510 | 1510 | 1510 | 1510 | 85 |
| 476 | 20240103 | 111200 | 958318587 | 1511 | 1510 | 1512 | 1510 | 106 |
| 477 | 20240103 | 111100 | 958158326 | 1510 | 1508 | 1510 | 1508 | 577 |
| 478 | 20240103 | 111000 | 957287603 | 1510 | 1508 | 1510 | 1508 | 166 |
| 479 | 20240103 | 110900 | 957036945 | 1508 | 1509 | 1509 | 1508 | 5069 |
| 480 | 20240103 | 110800 | 949391489 | 1512 | 1511 | 1512 | 1510 | 149 |
| 481 | 20240103 | 110700 | 949166445 | 1510 | 1510 | 1510 | 1510 | 10 |
| 482 | 20240103 | 110600 | 949151345 | 1510 | 1510 | 1510 | 1510 | 50 |
| 483 | 20240103 | 110500 | 949075845 | 1510 | 1512 | 1512 | 1510 | 84 |
| 484 | 20240103 | 110400 | 948948939 | 1513 | 1513 | 1513 | 1513 | 1001 |
| 485 | 20240103 | 110300 | 947434426 | 1509 | 1513 | 1513 | 1509 | 1317 |
| 486 | 20240103 | 110200 | 945442876 | 1513 | 1513 | 1513 | 1509 | 29 |
| 487 | 20240103 | 110100 | 945399003 | 1508 | 1510 | 1514 | 1508 | 2802 |
| 488 | 20240103 | 110000 | 941172981 | 1514 | 1508 | 1514 | 1508 | 1086 |
| 489 | 20240103 | 105900 | 939530367 | 1508 | 1512 | 1513 | 1508 | 661 |
| 490 | 20240103 | 105800 | 938530697 | 1512 | 1509 | 1512 | 1509 | 5103 |
| 491 | 20240103 | 105700 | 930823404 | 1509 | 1509 | 1509 | 1509 | 0 |
| 492 | 20240103 | 105600 | 930823404 | 1509 | 1509 | 1509 | 1509 | 2 |
| 493 | 20240103 | 105500 | 930820386 | 1509 | 1509 | 1509 | 1509 | 0 |
| 494 | 20240103 | 105400 | 930820386 | 1509 | 1509 | 1509 | 1509 | 42 |
| 495 | 20240103 | 105300 | 930757008 | 1509 | 1507 | 1509 | 1507 | 591 |
| 496 | 20240103 | 105200 | 929865778 | 1507 | 1506 | 1507 | 1506 | 358 |
| 497 | 20240103 | 105100 | 929326600 | 1505 | 1506 | 1506 | 1505 | 2856 |
| 498 | 20240103 | 105000 | 925025759 | 1506 | 1507 | 1508 | 1506 | 255 |
| 499 | 20240103 | 104900 | 924641724 | 1505 | 1507 | 1507 | 1505 | 1252 |
| 500 | 20240103 | 104800 | 922756280 | 1507 | 1506 | 1508 | 1506 | 5573 |
| 501 | 20240103 | 104700 | 914357256 | 1506 | 1505 | 1508 | 1505 | 942 |
| 502 | 20240103 | 104600 | 912939262 | 1504 | 1505 | 1505 | 1504 | 740 |
| 503 | 20240103 | 104500 | 911826086 | 1505 | 1504 | 1505 | 1504 | 156 |
| 504 | 20240103 | 104400 | 911591356 | 1504 | 1504 | 1507 | 1504 | 589 |
| 505 | 20240103 | 104300 | 910704915 | 1504 | 1504 | 1505 | 1504 | 1415 |
| 506 | 20240103 | 104200 | 908576725 | 1504 | 1505 | 1505 | 1504 | 4564 |
| 507 | 20240103 | 104100 | 901710252 | 1504 | 1505 | 1505 | 1504 | 5412 |
| 508 | 20240103 | 104000 | 893567012 | 1511 | 1511 | 1511 | 1511 | 58 |
| 509 | 20240103 | 103900 | 893479374 | 1511 | 1504 | 1511 | 1504 | 277 |
| 510 | 20240103 | 103800 | 893062752 | 1503 | 1504 | 1504 | 1503 | 2090 |
| 511 | 20240103 | 103700 | 889919393 | 1504 | 1513 | 1513 | 1504 | 7645 |
| 512 | 20240103 | 103600 | 878399219 | 1511 | 1512 | 1512 | 1511 | 1004 |
| 513 | 20240103 | 103500 | 876882073 | 1513 | 1512 | 1514 | 1511 | 11593 |
| 514 | 20240103 | 103400 | 859344834 | 1512 | 1512 | 1513 | 1512 | 4618 |
| 515 | 20240103 | 103300 | 852361648 | 1505 | 1513 | 1513 | 1505 | 3334 |
| 516 | 20240103 | 103200 | 847317314 | 1513 | 1503 | 1513 | 1503 | 7003 |
| 517 | 20240103 | 103100 | 836732841 | 1510 | 1503 | 1510 | 1501 | 4295 |
| 518 | 20240103 | 103000 | 830280309 | 1506 | 1505 | 1507 | 1503 | 1928 |
| 519 | 20240103 | 102900 | 827380023 | 1506 | 1513 | 1513 | 1506 | 4818 |
| 520 | 20240103 | 102800 | 820121655 | 1513 | 1513 | 1514 | 1513 | 6166 |
| 521 | 20240103 | 102700 | 810791497 | 1513 | 1510 | 1514 | 1504 | 11819 |
| 522 | 20240103 | 102600 | 792935817 | 1510 | 1507 | 1510 | 1506 | 10707 |
| 523 | 20240103 | 102500 | 776778707 | 1507 | 1502 | 1508 | 1502 | 8300 |
| 524 | 20240103 | 102400 | 764277711 | 1502 | 1502 | 1505 | 1499 | 1874 |
| 525 | 20240103 | 102300 | 761462482 | 1502 | 1500 | 1502 | 1498 | 2850 |
| 526 | 20240103 | 102200 | 757190249 | 1500 | 1500 | 1501 | 1500 | 4109 |
| 527 | 20240103 | 102100 | 751026229 | 1500 | 1483 | 1500 | 1483 | 4811 |
| 528 | 20240103 | 102000 | 743822338 | 1481 | 1481 | 1481 | 1481 | 3 |
| 529 | 20240103 | 101900 | 743817895 | 1481 | 1480 | 1481 | 1480 | 120 |
| 530 | 20240103 | 101800 | 743640283 | 1483 | 1480 | 1483 | 1480 | 248 |
| 531 | 20240103 | 101700 | 743273037 | 1480 | 1480 | 1483 | 1480 | 467 |
| 532 | 20240103 | 101600 | 742581817 | 1481 | 1481 | 1481 | 1480 | 545 |
| 533 | 20240103 | 101500 | 741774749 | 1481 | 1480 | 1481 | 1480 | 550 |
| 534 | 20240103 | 101400 | 740960699 | 1480 | 1480 | 1480 | 1480 | 114 |
| 535 | 20240103 | 101300 | 740791979 | 1480 | 1484 | 1484 | 1480 | 1013 |
| 536 | 20240103 | 101200 | 739292687 | 1482 | 1482 | 1484 | 1482 | 3692 |
| 537 | 20240103 | 101100 | 733819079 | 1483 | 1481 | 1483 | 1481 | 3068 |
| 538 | 20240103 | 101000 | 729274479 | 1481 | 1481 | 1482 | 1479 | 1945 |
| 539 | 20240103 | 100900 | 726394451 | 1481 | 1478 | 1481 | 1478 | 897 |
| 540 | 20240103 | 100800 | 725066068 | 1480 | 1481 | 1481 | 1480 | 1268 |
| 541 | 20240103 | 100700 | 723188970 | 1481 | 1485 | 1486 | 1481 | 5130 |
| 542 | 20240103 | 100600 | 715575633 | 1484 | 1482 | 1490 | 1482 | 2299 |
| 543 | 20240103 | 100500 | 712160816 | 1490 | 1482 | 1491 | 1481 | 586 |
| 544 | 20240103 | 100400 | 711292431 | 1492 | 1493 | 1493 | 1484 | 6828 |
| 545 | 20240103 | 100300 | 701113031 | 1493 | 1493 | 1493 | 1493 | 1785 |
| 546 | 20240103 | 100200 | 698448026 | 1493 | 1492 | 1493 | 1487 | 540 |
| 547 | 20240103 | 100100 | 697642398 | 1500 | 1480 | 1500 | 1480 | 8657 |
| 548 | 20240103 | 100000 | 684674585 | 1478 | 1477 | 1482 | 1477 | 2082 |
| 549 | 20240103 | 095900 | 681591068 | 1476 | 1476 | 1476 | 1476 | 416 |
| 550 | 20240103 | 095800 | 680977052 | 1486 | 1476 | 1486 | 1475 | 135 |
| 551 | 20240103 | 095700 | 680777792 | 1478 | 1492 | 1497 | 1478 | 25372 |
| 552 | 20240103 | 095600 | 643158350 | 1498 | 1495 | 1500 | 1492 | 3540 |
| 553 | 20240103 | 095500 | 637865139 | 1498 | 1499 | 1500 | 1491 | 6830 |
| 554 | 20240103 | 095400 | 627625708 | 1500 | 1486 | 1500 | 1485 | 8805 |
| 555 | 20240103 | 095300 | 614453934 | 1485 | 1500 | 1501 | 1485 | 17202 |
| 556 | 20240103 | 095200 | 588687088 | 1487 | 1492 | 1510 | 1482 | 15352 |
| 557 | 20240103 | 095100 | 565688084 | 1491 | 1493 | 1505 | 1486 | 3224 |
| 558 | 20240103 | 095000 | 560870023 | 1505 | 1488 | 1505 | 1484 | 9240 |
| 559 | 20240103 | 094900 | 547035614 | 1489 | 1480 | 1489 | 1480 | 1430 |
| 560 | 20240103 | 094800 | 544910088 | 1480 | 1475 | 1480 | 1475 | 4076 |
| 561 | 20240103 | 094700 | 538889203 | 1475 | 1470 | 1476 | 1469 | 1401 |
| 562 | 20240103 | 094600 | 536824036 | 1470 | 1459 | 1472 | 1459 | 3610 |
| 563 | 20240103 | 094500 | 531525373 | 1464 | 1463 | 1464 | 1463 | 1355 |
| 564 | 20240103 | 094400 | 529541822 | 1464 | 1461 | 1464 | 1457 | 3583 |
| 565 | 20240103 | 094300 | 524317255 | 1457 | 1459 | 1459 | 1457 | 8810 |
| 566 | 20240103 | 094200 | 511480947 | 1456 | 1459 | 1463 | 1456 | 3774 |
| 567 | 20240103 | 094100 | 505975606 | 1459 | 1460 | 1460 | 1459 | 478 |
| 568 | 20240103 | 094000 | 505278014 | 1460 | 1459 | 1460 | 1459 | 1238 |
| 569 | 20240103 | 093900 | 503471272 | 1460 | 1463 | 1463 | 1458 | 827 |
| 570 | 20240103 | 093800 | 502263704 | 1463 | 1463 | 1463 | 1458 | 659 |
| 571 | 20240103 | 093700 | 501300282 | 1464 | 1456 | 1464 | 1456 | 606 |
| 572 | 20240103 | 093600 | 500417914 | 1464 | 1461 | 1464 | 1454 | 4742 |
| 573 | 20240103 | 093500 | 493497944 | 1457 | 1451 | 1460 | 1450 | 2479 |
| 574 | 20240103 | 093400 | 489896460 | 1450 | 1450 | 1450 | 1450 | 91 |
| 575 | 20240103 | 093300 | 489764510 | 1450 | 1438 | 1450 | 1436 | 6311 |
| 576 | 20240103 | 093200 | 480668420 | 1435 | 1436 | 1438 | 1433 | 6622 |
| 577 | 20240103 | 093100 | 471163792 | 1436 | 1436 | 1440 | 1435 | 10239 |
| 578 | 20240103 | 093000 | 456432156 | 1440 | 1449 | 1449 | 1440 | 17260 |
| 579 | 20240103 | 092900 | 431555791 | 1449 | 1457 | 1457 | 1449 | 28347 |
| 580 | 20240103 | 092800 | 390407282 | 1457 | 1463 | 1463 | 1457 | 8006 |
| 581 | 20240103 | 092700 | 378713534 | 1463 | 1464 | 1464 | 1462 | 8007 |
| 582 | 20240103 | 092600 | 366992504 | 1464 | 1464 | 1465 | 1464 | 3305 |
| 583 | 20240103 | 092500 | 362153983 | 1464 | 1464 | 1470 | 1463 | 5505 |
| 584 | 20240103 | 092400 | 354087324 | 1465 | 1466 | 1466 | 1465 | 3278 |
| 585 | 20240103 | 092300 | 349284277 | 1465 | 1465 | 1467 | 1464 | 8683 |
| 586 | 20240103 | 092200 | 336556149 | 1465 | 1465 | 1465 | 1465 | 2997 |
| 587 | 20240103 | 092100 | 332165544 | 1465 | 1460 | 1466 | 1460 | 3122 |
| 588 | 20240103 | 092000 | 327598234 | 1460 | 1460 | 1461 | 1452 | 8419 |
| 589 | 20240103 | 091900 | 315359372 | 1452 | 1466 | 1466 | 1450 | 17955 |
| 590 | 20240103 | 091800 | 289185947 | 1467 | 1473 | 1473 | 1467 | 16164 |
| 591 | 20240103 | 091700 | 265435467 | 1474 | 1475 | 1475 | 1474 | 2622 |
| 592 | 20240103 | 091600 | 261568348 | 1474 | 1474 | 1474 | 1472 | 5162 |
| 593 | 20240103 | 091500 | 253965941 | 1474 | 1471 | 1474 | 1471 | 1558 |
| 594 | 20240103 | 091400 | 251671119 | 1475 | 1474 | 1479 | 1471 | 5084 |
| 595 | 20240103 | 091300 | 244177888 | 1473 | 1473 | 1476 | 1473 | 3202 |
| 596 | 20240103 | 091200 | 239458330 | 1473 | 1473 | 1473 | 1470 | 7904 |
| 597 | 20240103 | 091100 | 227825880 | 1473 | 1478 | 1481 | 1473 | 11688 |
| 598 | 20240103 | 091000 | 210572233 | 1481 | 1482 | 1482 | 1480 | 10148 |
| 599 | 20240103 | 090900 | 195535646 | 1482 | 1483 | 1484 | 1482 | 4721 |
| 600 | 20240103 | 090800 | 188538431 | 1484 | 1483 | 1484 | 1482 | 1486 |
| 601 | 20240103 | 090700 | 186334436 | 1481 | 1480 | 1482 | 1480 | 3565 |
| 602 | 20240103 | 090600 | 181054524 | 1481 | 1482 | 1488 | 1479 | 6061 |
| 603 | 20240103 | 090500 | 172068402 | 1482 | 1469 | 1482 | 1469 | 3881 |
| 604 | 20240103 | 090400 | 166344731 | 1466 | 1468 | 1468 | 1464 | 9657 |
| 605 | 20240103 | 090300 | 152185858 | 1466 | 1475 | 1477 | 1466 | 28641 |
| 606 | 20240103 | 090200 | 110018941 | 1485 | 1473 | 1485 | 1466 | 20310 |
| 607 | 20240103 | 090100 | 80138246 | 1471 | 1478 | 1485 | 1450 | 15186 |
| 608 | 20240103 | 090000 | 57827337 | 1479 | 1500 | 1500 | 1479 | 38355 |